,trade_date,open,high,close,low,vol
1970-01-01 00:00:00.000000729,20180102,13.35,13.93,13.7,13.32,2081592.55
1970-01-01 00:00:00.000000728,20180103,13.73,13.86,13.33,13.2,2962498.38
1970-01-01 00:00:00.000000727,20180104,13.32,13.37,13.25,13.13,1854509.48
1970-01-01 00:00:00.000000726,20180105,13.21,13.35,13.3,13.15,1210312.72
1970-01-01 00:00:00.000000725,20180108,13.25,13.29,12.96,12.86,2158620.81
1970-01-01 00:00:00.000000724,20180109,12.96,13.2,13.08,12.92,1344345.09
1970-01-01 00:00:00.000000723,20180110,13.04,13.49,13.47,12.92,2403277.36
1970-01-01 00:00:00.000000722,20180111,13.41,13.59,13.4,13.27,1443877.81
1970-01-01 00:00:00.000000721,20180112,13.45,13.68,13.55,13.41,1353991.4
1970-01-01 00:00:00.000000720,20180115,13.51,14.33,14.2,13.5,3122394.48
1970-01-01 00:00:00.000000719,20180116,14.17,14.38,14.2,14.02,2444549.0
1970-01-01 00:00:00.000000718,20180117,14.33,14.8,14.23,14.2,2656294.01
1970-01-01 00:00:00.000000717,20180118,14.4,14.72,14.72,14.28,2148026.8
1970-01-01 00:00:00.000000716,20180119,14.8,15.13,14.8,14.68,2571146.69
1970-01-01 00:00:00.000000715,20180122,14.6,14.94,14.44,14.43,2073867.14
1970-01-01 00:00:00.000000714,20180123,14.36,14.9,14.65,14.33,2388791.7
1970-01-01 00:00:00.000000713,20180124,14.66,15.08,14.64,14.5,2591292.12
1970-01-01 00:00:00.000000712,20180125,14.45,14.47,14.2,14.0,2369984.59
1970-01-01 00:00:00.000000711,20180126,14.18,14.34,14.05,14.02,2032988.65
1970-01-01 00:00:00.000000710,20180129,14.05,14.25,13.74,13.6,2090546.68
1970-01-01 00:00:00.000000709,20180130,13.7,13.84,13.65,13.55,1094739.86
1970-01-01 00:00:00.000000708,20180131,13.6,14.05,14.05,13.53,1747729.14
1970-01-01 00:00:00.000000707,20180201,13.95,14.3,14.03,13.84,2005614.75
1970-01-01 00:00:00.000000706,20180202,13.91,14.1,14.05,13.63,1176512.71
1970-01-01 00:00:00.000000705,20180205,13.8,14.57,14.55,13.73,2331997.9
1970-01-01 00:00:00.000000704,20180206,14.23,14.33,14.0,13.93,2582872.04
1970-01-01 00:00:00.000000703,20180207,14.22,14.3,12.92,12.76,3345716.97
1970-01-01 00:00:00.000000702,20180208,12.83,12.92,12.54,12.53,2137815.06
1970-01-01 00:00:00.000000701,20180209,12.08,12.08,11.69,11.38,2824949.75
1970-01-01 00:00:00.000000700,20180212,11.78,11.84,11.72,11.56,1228782.44
1970-01-01 00:00:00.000000699,20180213,11.87,12.21,11.94,11.84,1298178.69
1970-01-01 00:00:00.000000698,20180214,11.96,12.03,12.0,11.76,864190.24
1970-01-01 00:00:00.000000697,20180222,12.25,12.53,12.46,12.25,1268406.07
1970-01-01 00:00:00.000000696,20180223,12.58,12.79,12.61,12.45,1013663.2
1970-01-01 00:00:00.000000695,20180226,12.77,12.85,12.63,12.45,1045758.74
1970-01-01 00:00:00.000000694,20180227,12.64,12.7,12.28,12.19,1285869.06
1970-01-01 00:00:00.000000693,20180228,12.1,12.19,12.05,11.93,1214145.59
1970-01-01 00:00:00.000000692,20180301,11.92,12.15,12.04,11.9,886957.18
1970-01-01 00:00:00.000000691,20180302,11.92,12.04,11.95,11.85,663124.16
1970-01-01 00:00:00.000000690,20180305,11.93,12.08,11.86,11.8,754183.13
1970-01-01 00:00:00.000000689,20180306,11.95,12.11,12.1,11.77,1150162.49
1970-01-01 00:00:00.000000688,20180307,12.15,12.34,12.05,12.04,1427570.32
1970-01-01 00:00:00.000000687,20180308,12.05,12.15,12.11,11.95,689755.03
1970-01-01 00:00:00.000000686,20180309,12.15,12.2,12.09,11.98,943876.97
1970-01-01 00:00:00.000000685,20180312,12.15,12.17,12.03,11.95,1268701.32
1970-01-01 00:00:00.000000684,20180313,12.04,12.22,12.02,12.0,1082267.32
1970-01-01 00:00:00.000000683,20180314,11.98,12.0,11.92,11.83,635594.13
1970-01-01 00:00:00.000000682,20180315,11.79,11.85,11.71,11.66,1155694.73
1970-01-01 00:00:00.000000681,20180316,11.72,11.85,11.64,11.64,962983.38
1970-01-01 00:00:00.000000680,20180319,11.66,11.84,11.83,11.61,808538.72
1970-01-01 00:00:00.000000679,20180320,11.74,11.88,11.82,11.72,776150.02
1970-01-01 00:00:00.000000678,20180321,11.95,12.12,11.9,11.85,1445109.51
1970-01-01 00:00:00.000000677,20180322,11.9,11.97,11.66,11.62,984278.42
1970-01-01 00:00:00.000000676,20180323,11.25,11.35,11.34,10.92,1825690.75
1970-01-01 00:00:00.000000675,20180326,11.15,11.2,10.93,10.86,1383598.51
1970-01-01 00:00:00.000000674,20180327,11.1,11.17,10.94,10.86,1103933.61
1970-01-01 00:00:00.000000673,20180328,10.85,11.14,10.89,10.79,1099023.39
1970-01-01 00:00:00.000000672,20180329,10.92,11.17,11.05,10.55,1330602.38
1970-01-01 00:00:00.000000671,20180330,11.04,11.05,10.9,10.88,752173.68
1970-01-01 00:00:00.000000670,20180402,10.87,10.99,10.71,10.7,1109316.43
1970-01-01 00:00:00.000000669,20180403,10.6,10.67,10.56,10.51,890745.65
1970-01-01 00:00:00.000000668,20180404,10.68,11.01,10.87,10.6,1602488.73
1970-01-01 00:00:00.000000667,20180409,10.8,11.1,11.02,10.73,1074795.76
1970-01-01 00:00:00.000000666,20180410,11.02,11.46,11.42,10.97,1390950.79
1970-01-01 00:00:00.000000665,20180411,11.39,11.92,11.83,11.38,2095970.45
1970-01-01 00:00:00.000000664,20180412,11.8,11.83,11.52,11.42,1173128.18
1970-01-01 00:00:00.000000663,20180413,11.64,11.79,11.57,11.45,1300255.97
1970-01-01 00:00:00.000000662,20180416,11.47,11.47,11.1,11.03,1427072.81
1970-01-01 00:00:00.000000661,20180417,11.12,11.45,11.21,11.11,1301891.72
1970-01-01 00:00:00.000000660,20180418,11.45,11.61,11.5,11.28,1475845.33
1970-01-01 00:00:00.000000659,20180419,11.52,11.69,11.47,11.42,849131.83
1970-01-01 00:00:00.000000658,20180420,11.51,11.58,11.35,11.2,958690.66
1970-01-01 00:00:00.000000657,20180423,11.3,11.61,11.57,11.26,1070289.35
1970-01-01 00:00:00.000000656,20180424,11.63,11.94,11.86,11.58,1461098.8
1970-01-01 00:00:00.000000655,20180425,11.76,11.81,11.68,11.63,730286.48
1970-01-01 00:00:00.000000654,20180426,11.66,11.69,11.42,11.31,874235.91
1970-01-01 00:00:00.000000653,20180427,11.49,11.51,10.85,10.63,2709795.68
1970-01-01 00:00:00.000000652,20180502,10.97,11.03,10.88,10.8,1190523.18
1970-01-01 00:00:00.000000651,20180503,10.86,10.88,10.75,10.57,1281355.57
1970-01-01 00:00:00.000000650,20180504,10.73,10.83,10.68,10.66,710509.52
1970-01-01 00:00:00.000000649,20180507,10.7,10.83,10.81,10.64,974309.67
1970-01-01 00:00:00.000000648,20180508,10.83,11.15,11.01,10.8,1373305.68
1970-01-01 00:00:00.000000647,20180509,10.98,11.03,10.97,10.88,627656.13
1970-01-01 00:00:00.000000646,20180510,11.03,11.09,11.01,10.91,552735.88
1970-01-01 00:00:00.000000645,20180511,11.04,11.13,11.01,10.96,772369.66
1970-01-01 00:00:00.000000644,20180514,11.09,11.23,11.18,11.03,1039297.16
1970-01-01 00:00:00.000000643,20180515,11.18,11.19,11.12,11.02,669261.44
1970-01-01 00:00:00.000000642,20180516,11.07,11.07,10.9,10.89,714362.08
1970-01-01 00:00:00.000000641,20180517,10.91,10.94,10.82,10.78,586494.38
1970-01-01 00:00:00.000000640,20180518,10.81,10.97,10.96,10.76,578384.77
1970-01-01 00:00:00.000000639,20180521,11.07,11.11,10.95,10.93,763533.57
1970-01-01 00:00:00.000000638,20180522,10.95,10.98,10.86,10.79,589871.85
1970-01-01 00:00:00.000000637,20180523,10.82,10.82,10.65,10.62,991016.29
1970-01-01 00:00:00.000000636,20180524,10.66,10.68,10.61,10.58,688152.02
1970-01-01 00:00:00.000000635,20180525,10.61,10.67,10.59,10.55,593335.67
1970-01-01 00:00:00.000000634,20180528,10.58,10.66,10.59,10.51,569400.92
1970-01-01 00:00:00.000000633,20180529,10.58,10.63,10.38,10.35,889494.97
1970-01-01 00:00:00.000000632,20180530,10.29,10.29,10.08,10.05,1124447.04
1970-01-01 00:00:00.000000631,20180531,10.11,10.19,10.18,10.02,987360.38
1970-01-01 00:00:00.000000630,20180601,10.15,10.29,10.19,10.07,597211.16
1970-01-01 00:00:00.000000629,20180604,10.23,10.31,10.27,10.15,593038.35
1970-01-01 00:00:00.000000628,20180605,10.29,10.3,10.26,10.11,656540.75
1970-01-01 00:00:00.000000627,20180606,10.25,10.26,10.14,10.1,712743.41
1970-01-01 00:00:00.000000626,20180607,10.2,10.46,10.37,10.18,1262638.2
1970-01-01 00:00:00.000000625,20180608,10.33,10.33,10.12,10.06,1099379.82
1970-01-01 00:00:00.000000624,20180611,10.06,10.13,10.04,10.0,721374.98
1970-01-01 00:00:00.000000623,20180612,10.03,10.08,10.06,9.95,913300.72
1970-01-01 00:00:00.000000622,20180613,10.04,10.06,9.95,9.95,530584.31
1970-01-01 00:00:00.000000621,20180614,9.95,10.15,10.07,9.92,866392.01
1970-01-01 00:00:00.000000620,20180615,10.08,10.29,10.17,10.06,1248707.88
1970-01-01 00:00:00.000000619,20180619,10.05,10.15,9.87,9.82,1565874.47
1970-01-01 00:00:00.000000618,20180620,9.87,9.95,9.91,9.76,763637.31
1970-01-01 00:00:00.000000617,20180621,9.93,10.04,9.86,9.86,840070.77
1970-01-01 00:00:00.000000616,20180622,9.8,9.87,9.85,9.77,657818.51
1970-01-01 00:00:00.000000615,20180625,9.91,9.92,9.46,9.38,1195212.6
1970-01-01 00:00:00.000000614,20180626,9.39,9.44,9.36,9.09,1124156.94
1970-01-01 00:00:00.000000613,20180627,9.31,9.4,9.09,9.03,1045142.68
1970-01-01 00:00:00.000000612,20180628,8.95,9.08,8.92,8.87,1110764.03
1970-01-01 00:00:00.000000611,20180629,9.01,9.13,9.09,8.96,675299.68
1970-01-01 00:00:00.000000610,20180702,9.05,9.05,8.61,8.55,1315520.13
1970-01-01 00:00:00.000000609,20180703,8.69,8.7,8.67,8.45,1274838.57
1970-01-01 00:00:00.000000608,20180704,8.63,8.75,8.61,8.61,711153.37
1970-01-01 00:00:00.000000607,20180705,8.62,8.73,8.6,8.55,835768.77
1970-01-01 00:00:00.000000606,20180706,8.61,8.78,8.66,8.45,988282.69
1970-01-01 00:00:00.000000605,20180709,8.69,9.03,9.03,8.68,1409954.6
1970-01-01 00:00:00.000000604,20180710,9.02,9.02,8.98,8.89,896862.02
1970-01-01 00:00:00.000000603,20180711,8.76,8.83,8.78,8.68,851296.7
1970-01-01 00:00:00.000000602,20180712,8.6,8.97,8.88,8.58,1140492.31
1970-01-01 00:00:00.000000601,20180713,8.92,8.94,8.88,8.82,603378.21
1970-01-01 00:00:00.000000600,20180716,8.85,8.9,8.73,8.69,689845.58
1970-01-01 00:00:00.000000599,20180717,8.74,8.75,8.72,8.66,375356.33
1970-01-01 00:00:00.000000598,20180718,8.75,8.85,8.7,8.69,525152.77
1970-01-01 00:00:00.000000597,20180719,8.75,8.81,8.73,8.69,461372.39
1970-01-01 00:00:00.000000596,20180720,8.73,9.2,9.11,8.61,1754277.4
1970-01-01 00:00:00.000000595,20180723,9.04,9.45,9.42,9.0,1781688.26
1970-01-01 00:00:00.000000594,20180724,9.39,9.59,9.4,9.33,1425894.16
1970-01-01 00:00:00.000000593,20180725,9.44,9.47,9.38,9.33,614122.81
1970-01-01 00:00:00.000000592,20180726,9.4,9.48,9.25,9.21,833358.15
1970-01-01 00:00:00.000000591,20180727,9.3,9.36,9.25,9.18,515126.03
1970-01-01 00:00:00.000000590,20180730,9.32,9.49,9.39,9.26,706385.97
1970-01-01 00:00:00.000000589,20180731,9.37,9.49,9.42,9.25,720150.8
1970-01-01 00:00:00.000000588,20180801,9.42,9.5,9.15,9.11,814081.68
1970-01-01 00:00:00.000000587,20180802,9.13,9.15,8.94,8.88,931401.28
1970-01-01 00:00:00.000000586,20180803,8.93,9.1,8.91,8.91,476546.62
1970-01-01 00:00:00.000000585,20180806,8.94,9.11,8.94,8.89,554010.08
1970-01-01 00:00:00.000000584,20180807,8.96,9.17,9.17,8.88,690423.19
1970-01-01 00:00:00.000000583,20180808,9.16,9.16,9.05,9.04,578953.16
1970-01-01 00:00:00.000000582,20180809,9.04,9.35,9.29,9.02,806783.77
1970-01-01 00:00:00.000000581,20180810,9.3,9.32,9.23,9.16,424168.36
1970-01-01 00:00:00.000000580,20180813,9.12,9.16,9.05,8.9,818491.12
1970-01-01 00:00:00.000000579,20180814,9.03,9.04,9.0,8.94,430240.36
1970-01-01 00:00:00.000000578,20180815,9.02,9.02,8.79,8.75,670442.85
1970-01-01 00:00:00.000000577,20180816,8.73,8.89,8.78,8.64,638272.55
1970-01-01 00:00:00.000000576,20180817,8.88,8.94,8.81,8.78,649476.56
1970-01-01 00:00:00.000000575,20180820,8.9,9.02,9.0,8.87,681322.06
1970-01-01 00:00:00.000000574,20180821,9.02,9.26,9.23,9.01,1264474.47
1970-01-01 00:00:00.000000573,20180822,9.24,9.34,9.29,9.13,982433.98
1970-01-01 00:00:00.000000572,20180823,9.3,9.42,9.36,9.23,729074.62
1970-01-01 00:00:00.000000571,20180824,9.31,10.28,10.03,9.29,3040408.39
1970-01-01 00:00:00.000000570,20180827,10.02,10.43,10.43,9.97,2218424.22
1970-01-01 00:00:00.000000569,20180828,10.34,10.43,10.29,10.24,1289777.24
1970-01-01 00:00:00.000000568,20180829,10.25,10.33,10.27,10.15,901883.49
1970-01-01 00:00:00.000000567,20180830,10.27,10.35,10.12,10.08,994917.73
1970-01-01 00:00:00.000000566,20180831,10.13,10.32,10.13,10.1,1310865.24
1970-01-01 00:00:00.000000565,20180903,10.09,10.3,10.19,10.09,711695.67
1970-01-01 00:00:00.000000564,20180904,10.2,10.55,10.43,10.07,1296342.08
1970-01-01 00:00:00.000000563,20180905,10.3,10.33,10.05,10.05,1179453.17
1970-01-01 00:00:00.000000562,20180906,10.05,10.14,9.97,9.95,711777.55
1970-01-01 00:00:00.000000561,20180907,10.04,10.18,10.01,9.93,809035.34
1970-01-01 00:00:00.000000560,20180910,10.01,10.07,9.88,9.84,636989.29
1970-01-01 00:00:00.000000559,20180911,9.9,10.03,9.91,9.81,712967.51
1970-01-01 00:00:00.000000558,20180912,9.87,9.97,9.88,9.82,564829.16
1970-01-01 00:00:00.000000557,20180913,10.09,10.1,9.96,9.84,999725.61
1970-01-01 00:00:00.000000556,20180914,9.98,9.98,9.84,9.81,619750.19
1970-01-01 00:00:00.000000555,20180917,9.8,9.8,9.69,9.68,517082.33
1970-01-01 00:00:00.000000554,20180918,9.73,10.12,10.08,9.7,1126807.42
1970-01-01 00:00:00.000000553,20180919,10.03,10.34,10.24,10.03,1231548.77
1970-01-01 00:00:00.000000552,20180920,10.27,10.36,10.23,10.19,620348.36
1970-01-01 00:00:00.000000551,20180921,10.26,10.7,10.67,10.18,1624518.41
1970-01-01 00:00:00.000000550,20180925,10.52,10.68,10.55,10.48,977014.7
1970-01-01 00:00:00.000000549,20180926,10.61,10.92,10.71,10.52,1490513.43
1970-01-01 00:00:00.000000548,20180927,10.65,10.84,10.74,10.57,880363.33
1970-01-01 00:00:00.000000547,20180928,10.78,11.27,11.05,10.78,2110242.67
1970-01-01 00:00:00.000000546,20181008,10.7,10.79,10.45,10.45,1686358.52
1970-01-01 00:00:00.000000545,20181009,10.46,10.7,10.56,10.39,1064084.26
1970-01-01 00:00:00.000000544,20181010,10.54,10.66,10.45,10.38,995200.08
1970-01-01 00:00:00.000000543,20181011,10.05,10.16,9.86,9.7,1995143.83
1970-01-01 00:00:00.000000542,20181012,9.97,10.34,10.3,9.87,1516810.28
1970-01-01 00:00:00.000000541,20181015,10.39,10.47,10.11,10.09,1402685.3
1970-01-01 00:00:00.000000540,20181016,10.14,10.54,10.37,10.12,1396921.05
1970-01-01 00:00:00.000000539,20181017,10.5,10.55,10.33,10.14,1350889.83
1970-01-01 00:00:00.000000538,20181018,10.29,10.29,10.09,10.06,1001156.05
1970-01-01 00:00:00.000000537,20181019,9.95,10.78,10.76,9.92,2083667.32
1970-01-01 00:00:00.000000536,20181022,10.81,11.46,11.15,10.78,2645543.12
1970-01-01 00:00:00.000000535,20181023,11.2,11.22,10.84,10.73,1602545.92
1970-01-01 00:00:00.000000534,20181024,10.9,11.33,11.04,10.8,1829424.64
1970-01-01 00:00:00.000000533,20181025,10.8,11.29,11.29,10.71,1685011.36
1970-01-01 00:00:00.000000532,20181026,11.29,11.31,11.18,10.96,1299975.1
1970-01-01 00:00:00.000000531,20181029,11.2,11.24,10.75,10.62,1591628.78
1970-01-01 00:00:00.000000530,20181030,10.78,11.08,10.9,10.73,1501827.86
1970-01-01 00:00:00.000000529,20181031,10.95,10.99,10.91,10.75,1152683.79
1970-01-01 00:00:00.000000528,20181101,10.99,11.05,10.83,10.76,1542776.32
1970-01-01 00:00:00.000000527,20181102,11.04,11.16,11.09,10.83,2212922.87
1970-01-01 00:00:00.000000526,20181105,10.95,11.04,10.92,10.82,1291924.17
1970-01-01 00:00:00.000000525,20181106,10.87,10.93,10.84,10.73,735725.74
1970-01-01 00:00:00.000000524,20181107,10.83,10.95,10.81,10.75,785597.41
1970-01-01 00:00:00.000000523,20181108,10.88,10.97,10.89,10.82,793976.0
1970-01-01 00:00:00.000000522,20181109,10.71,10.73,10.55,10.4,1629269.17
1970-01-01 00:00:00.000000521,20181112,10.46,10.58,10.56,10.38,920333.88
1970-01-01 00:00:00.000000520,20181113,10.41,10.65,10.54,10.38,1072497.62
1970-01-01 00:00:00.000000519,20181114,10.53,10.55,10.44,10.42,774239.85
1970-01-01 00:00:00.000000518,20181115,10.44,10.64,10.62,10.42,901461.98
1970-01-01 00:00:00.000000517,20181116,10.61,10.72,10.57,10.49,1059592.59
1970-01-01 00:00:00.000000516,20181119,10.57,10.88,10.85,10.57,1360887.09
1970-01-01 00:00:00.000000515,20181120,10.75,10.8,10.57,10.52,1033877.53
1970-01-01 00:00:00.000000514,20181121,10.5,10.67,10.61,10.48,666157.33
1970-01-01 00:00:00.000000513,20181122,10.67,10.67,10.55,10.48,500267.85
1970-01-01 00:00:00.000000512,20181123,10.53,10.58,10.32,10.31,700358.15
1970-01-01 00:00:00.000000511,20181126,10.34,10.46,10.34,10.3,516569.11
1970-01-01 00:00:00.000000510,20181127,10.35,10.39,10.18,10.16,733448.38
1970-01-01 00:00:00.000000509,20181128,10.17,10.31,10.28,10.16,537751.45
1970-01-01 00:00:00.000000508,20181129,10.35,10.39,10.2,10.19,485284.05
1970-01-01 00:00:00.000000507,20181130,10.22,10.36,10.36,10.17,594715.32
1970-01-01 00:00:00.000000506,20181203,10.59,10.66,10.59,10.47,1064097.17
1970-01-01 00:00:00.000000505,20181204,10.57,10.62,10.59,10.53,534813.05
1970-01-01 00:00:00.000000504,20181205,10.49,10.51,10.45,10.4,581545.27
1970-01-01 00:00:00.000000503,20181206,10.36,10.37,10.25,10.23,578866.48
1970-01-01 00:00:00.000000502,20181207,10.3,10.39,10.28,10.27,340216.15
1970-01-01 00:00:00.000000501,20181210,10.22,10.27,10.17,10.13,494818.87
1970-01-01 00:00:00.000000500,20181211,10.21,10.26,10.23,10.17,299089.62
1970-01-01 00:00:00.000000499,20181212,10.3,10.32,10.24,10.2,366379.03
1970-01-01 00:00:00.000000498,20181213,10.25,10.48,10.39,10.2,790845.21
1970-01-01 00:00:00.000000497,20181214,10.34,10.35,10.17,10.16,526675.13
1970-01-01 00:00:00.000000496,20181217,10.16,10.33,10.29,10.1,571274.87
1970-01-01 00:00:00.000000495,20181218,10.2,10.32,10.12,10.1,537744.3
1970-01-01 00:00:00.000000494,20181219,10.14,10.18,9.94,9.9,598007.01
1970-01-01 00:00:00.000000493,20181220,9.92,9.97,9.71,9.63,990284.79
1970-01-01 00:00:00.000000492,20181221,9.68,9.7,9.45,9.33,1000616.76
1970-01-01 00:00:00.000000491,20181224,9.4,9.45,9.42,9.31,509117.67
1970-01-01 00:00:00.000000490,20181225,9.29,9.43,9.34,9.21,586615.45
1970-01-01 00:00:00.000000489,20181226,9.35,9.42,9.3,9.27,421140.6
1970-01-01 00:00:00.000000488,20181227,9.45,9.49,9.28,9.28,624593.27
1970-01-01 00:00:00.000000487,20181228,9.31,9.46,9.38,9.31,576604.0
1970-01-01 00:00:00.000000486,20190102,9.39,9.42,9.19,9.16,539386.32
1970-01-01 00:00:00.000000485,20190103,9.18,9.33,9.28,9.15,415537.95
1970-01-01 00:00:00.000000484,20190104,9.24,9.82,9.75,9.22,1481159.06
1970-01-01 00:00:00.000000483,20190107,9.84,9.85,9.74,9.63,865687.66
1970-01-01 00:00:00.000000482,20190108,9.73,9.74,9.66,9.62,402388.11
1970-01-01 00:00:00.000000481,20190109,9.74,10.08,9.94,9.7,1233486.36
1970-01-01 00:00:00.000000480,20190110,9.87,10.2,10.1,9.86,1071817.66
1970-01-01 00:00:00.000000479,20190111,10.11,10.22,10.2,10.05,696364.55
1970-01-01 00:00:00.000000478,20190114,10.22,10.25,10.11,10.07,500443.59
1970-01-01 00:00:00.000000477,20190115,10.11,10.28,10.24,10.09,542160.55
1970-01-01 00:00:00.000000476,20190116,10.24,10.5,10.48,10.23,977699.37
1970-01-01 00:00:00.000000475,20190117,10.54,10.57,10.25,10.17,882811.92
1970-01-01 00:00:00.000000474,20190118,10.34,10.49,10.43,10.28,738793.26
1970-01-01 00:00:00.000000473,20190121,10.34,10.47,10.34,10.32,659355.76
1970-01-01 00:00:00.000000472,20190122,10.34,10.44,10.28,10.26,424413.57
1970-01-01 00:00:00.000000471,20190123,10.29,10.47,10.35,10.29,537876.63
1970-01-01 00:00:00.000000470,20190124,10.4,10.55,10.52,10.37,679240.88
1970-01-01 00:00:00.000000469,20190125,10.56,11.04,11.0,10.55,2108361.85
1970-01-01 00:00:00.000000468,20190128,11.04,11.14,10.94,10.88,1035909.8
1970-01-01 00:00:00.000000467,20190129,10.96,11.07,11.0,10.77,826631.1
1970-01-01 00:00:00.000000466,20190130,10.95,11.18,10.95,10.86,712001.01
1970-01-01 00:00:00.000000465,20190131,10.98,11.2,11.1,10.94,831622.75
1970-01-01 00:00:00.000000464,20190201,11.2,11.25,11.2,10.96,1014270.07
1970-01-01 00:00:00.000000463,20190211,11.08,11.21,11.21,10.97,801936.63
1970-01-01 00:00:00.000000462,20190212,11.2,11.31,11.19,11.03,959936.9
1970-01-01 00:00:00.000000461,20190213,11.19,11.41,11.38,11.12,1137365.74
1970-01-01 00:00:00.000000460,20190214,11.3,11.33,11.25,11.19,869185.19
1970-01-01 00:00:00.000000459,20190215,11.23,11.23,10.95,10.9,1100127.46
1970-01-01 00:00:00.000000458,20190218,11.05,11.36,11.36,11.04,1255522.21
1970-01-01 00:00:00.000000457,20190219,11.36,11.62,11.27,11.24,1270882.04
1970-01-01 00:00:00.000000456,20190220,11.33,11.53,11.41,11.25,832629.87
1970-01-01 00:00:00.000000455,20190221,11.38,11.55,11.36,11.28,754246.48
1970-01-01 00:00:00.000000454,20190222,11.35,11.57,11.54,11.15,1184047.79
1970-01-01 00:00:00.000000453,20190225,11.7,12.64,12.55,11.57,2824935.02
1970-01-01 00:00:00.000000452,20190226,12.55,12.57,12.2,12.15,2017544.93
1970-01-01 00:00:00.000000451,20190227,12.24,12.66,12.4,12.15,1979013.88
1970-01-01 00:00:00.000000450,20190228,12.44,12.61,12.36,12.27,1113099.8
1970-01-01 00:00:00.000000449,20190301,12.48,12.78,12.76,12.2,1712679.16
1970-01-01 00:00:00.000000448,20190304,12.7,13.38,12.99,12.62,2456830.39
1970-01-01 00:00:00.000000447,20190305,12.91,13.29,13.06,12.84,1408422.22
1970-01-01 00:00:00.000000446,20190306,13.06,13.15,13.08,12.84,1245760.2
1970-01-01 00:00:00.000000445,20190307,13.06,13.06,12.74,12.55,1782057.31
1970-01-01 00:00:00.000000444,20190308,12.49,12.7,12.3,12.25,1778162.1
1970-01-01 00:00:00.000000443,20190311,12.3,12.49,12.32,12.05,1157650.77
1970-01-01 00:00:00.000000442,20190312,12.49,12.64,12.36,12.24,1411794.92
1970-01-01 00:00:00.000000441,20190313,12.34,12.55,12.37,12.13,1269427.16
1970-01-01 00:00:00.000000440,20190314,12.33,12.62,12.43,12.27,1057467.9
1970-01-01 00:00:00.000000439,20190315,12.34,12.68,12.5,12.34,1045406.03
1970-01-01 00:00:00.000000438,20190318,12.53,12.94,12.91,12.32,1486454.8
1970-01-01 00:00:00.000000437,20190319,12.92,12.94,12.79,12.61,957196.46
1970-01-01 00:00:00.000000436,20190320,12.68,12.88,12.75,12.62,929996.38
1970-01-01 00:00:00.000000435,20190321,12.77,12.8,12.69,12.58,860140.8
1970-01-01 00:00:00.000000434,20190322,12.69,12.74,12.59,12.5,713502.06
1970-01-01 00:00:00.000000433,20190325,12.4,12.4,12.11,12.1,1179883.26
1970-01-01 00:00:00.000000432,20190326,12.23,12.29,12.1,12.01,935393.27
1970-01-01 00:00:00.000000431,20190327,12.24,12.47,12.38,12.18,922826.8
1970-01-01 00:00:00.000000430,20190328,12.31,12.31,12.22,12.1,732467.44
1970-01-01 00:00:00.000000429,20190329,12.26,12.82,12.82,12.21,1669506.47
1970-01-01 00:00:00.000000428,20190401,12.83,13.55,13.18,12.83,1951401.19
1970-01-01 00:00:00.000000427,20190402,13.28,13.48,13.36,13.23,1100384.04
1970-01-01 00:00:00.000000426,20190403,13.21,13.45,13.44,13.15,792915.79
1970-01-01 00:00:00.000000425,20190404,13.43,14.0,13.86,13.43,2034365.0
1970-01-01 00:00:00.000000424,20190408,13.9,14.43,13.96,13.72,1743176.2
1970-01-01 00:00:00.000000423,20190409,13.87,13.98,13.81,13.75,781332.38
1970-01-01 00:00:00.000000422,20190410,13.75,13.88,13.73,13.4,947135.06
1970-01-01 00:00:00.000000421,20190411,13.73,13.96,13.54,13.49,655356.62
1970-01-01 00:00:00.000000420,20190412,13.49,13.59,13.42,13.21,774324.64
1970-01-01 00:00:00.000000419,20190415,13.72,14.09,13.69,13.66,1533890.68
1970-01-01 00:00:00.000000418,20190416,13.67,14.58,14.58,13.55,2379375.18
1970-01-01 00:00:00.000000417,20190417,14.42,14.59,14.35,14.23,1004109.87
1970-01-01 00:00:00.000000416,20190418,14.3,14.37,14.34,14.11,507045.3
1970-01-01 00:00:00.000000415,20190419,14.45,14.8,14.73,14.3,1246036.09
1970-01-01 00:00:00.000000414,20190422,14.6,14.84,14.15,14.08,1322273.9
1970-01-01 00:00:00.000000413,20190423,14.1,14.2,14.07,13.97,940687.34
1970-01-01 00:00:00.000000412,20190424,14.45,14.6,14.44,14.16,1949723.63
1970-01-01 00:00:00.000000411,20190425,14.38,14.64,14.13,14.13,1111476.37
1970-01-01 00:00:00.000000410,20190426,14.08,14.25,13.79,13.7,1009421.24
1970-01-01 00:00:00.000000409,20190429,13.9,14.33,14.1,13.86,1030695.75
1970-01-01 00:00:00.000000408,20190430,13.99,14.05,13.85,13.59,1116570.27
1970-01-01 00:00:00.000000407,20190506,13.1,13.35,12.87,12.71,2108667.84
1970-01-01 00:00:00.000000406,20190507,13.03,13.09,12.95,12.72,1072658.41
1970-01-01 00:00:00.000000405,20190508,12.72,12.91,12.6,12.5,975450.81
1970-01-01 00:00:00.000000404,20190509,12.52,12.58,12.16,12.05,1557151.61
1970-01-01 00:00:00.000000403,20190510,12.34,12.75,12.68,12.1,1192399.08
1970-01-01 00:00:00.000000402,20190513,12.33,12.54,12.3,12.23,741917.79
1970-01-01 00:00:00.000000401,20190514,12.2,12.75,12.49,12.16,1182598.19
1970-01-01 00:00:00.000000400,20190515,12.58,13.11,12.92,12.57,1103988.51
1970-01-01 00:00:00.000000399,20190516,12.93,12.99,12.85,12.78,634901.43
1970-01-01 00:00:00.000000398,20190517,12.92,12.93,12.44,12.36,965000.85
1970-01-01 00:00:00.000000397,20190520,12.35,12.54,12.38,12.25,786435.18
1970-01-01 00:00:00.000000396,20190521,12.4,12.73,12.56,12.36,731210.51
1970-01-01 00:00:00.000000395,20190522,12.57,12.57,12.4,12.32,506230.72
1970-01-01 00:00:00.000000394,20190523,12.24,12.42,12.29,12.14,666855.43
1970-01-01 00:00:00.000000393,20190524,12.35,12.45,12.35,12.31,495526.2
1970-01-01 00:00:00.000000392,20190527,12.21,12.42,12.37,11.93,1048425.98
1970-01-01 00:00:00.000000391,20190528,12.31,12.55,12.49,12.26,880703.12
1970-01-01 00:00:00.000000390,20190529,12.36,12.59,12.4,12.26,666411.5
1970-01-01 00:00:00.000000389,20190530,12.32,12.38,12.22,12.11,646284.65
1970-01-01 00:00:00.000000388,20190531,12.16,12.4,12.18,12.11,686794.39
1970-01-01 00:00:00.000000387,20190603,12.22,12.33,11.9,11.82,1512719.05
1970-01-01 00:00:00.000000386,20190604,11.89,11.94,11.85,11.6,974655.34
1970-01-01 00:00:00.000000385,20190605,11.97,12.14,11.97,11.92,748892.31
1970-01-01 00:00:00.000000384,20190606,11.97,12.07,11.92,11.89,433665.26
1970-01-01 00:00:00.000000383,20190610,12.01,12.47,12.34,11.98,1144668.82
1970-01-01 00:00:00.000000382,20190611,12.34,12.72,12.65,12.3,1251087.51
1970-01-01 00:00:00.000000381,20190612,12.63,12.66,12.57,12.44,657310.18
1970-01-01 00:00:00.000000380,20190613,12.54,12.68,12.59,12.43,530000.26
1970-01-01 00:00:00.000000379,20190614,12.59,12.69,12.49,12.45,483191.73
1970-01-01 00:00:00.000000378,20190617,12.48,12.79,12.67,12.48,619815.88
1970-01-01 00:00:00.000000377,20190618,12.67,12.85,12.8,12.59,483555.12
1970-01-01 00:00:00.000000376,20190619,13.29,13.39,13.07,13.01,1143226.39
1970-01-01 00:00:00.000000375,20190620,13.17,13.95,13.8,13.12,1529191.47
1970-01-01 00:00:00.000000374,20190621,13.76,13.87,13.64,13.58,1011129.15
1970-01-01 00:00:00.000000373,20190624,13.69,13.83,13.69,13.61,659572.85
1970-01-01 00:00:00.000000372,20190625,13.72,13.72,13.43,13.07,1469227.07
1970-01-01 00:00:00.000000371,20190626,13.27,13.5,13.37,13.19,546504.76
1970-01-01 00:00:00.000000370,20190627,13.5,13.85,13.71,13.45,925074.94
1970-01-01 00:00:00.000000369,20190628,13.73,13.79,13.78,13.58,498093.69
1970-01-01 00:00:00.000000368,20190701,14.01,14.18,13.93,13.87,960636.0
1970-01-01 00:00:00.000000367,20190702,13.88,14.24,14.18,13.86,1052744.86
1970-01-01 00:00:00.000000366,20190703,14.18,14.21,14.01,13.87,769078.49
1970-01-01 00:00:00.000000365,20190704,14.01,14.28,13.99,13.88,621292.52
1970-01-01 00:00:00.000000364,20190705,13.95,13.98,13.92,13.69,749196.09
1970-01-01 00:00:00.000000363,20190708,13.82,13.88,13.59,13.45,778413.9
1970-01-01 00:00:00.000000362,20190709,13.63,13.71,13.59,13.44,494296.11
1970-01-01 00:00:00.000000361,20190710,13.61,13.7,13.56,13.49,358220.79
1970-01-01 00:00:00.000000360,20190711,13.68,13.78,13.54,13.53,484183.14
1970-01-01 00:00:00.000000359,20190712,13.6,14.23,14.12,13.58,1465366.52
1970-01-01 00:00:00.000000358,20190715,14.03,14.12,14.0,13.84,841282.76
1970-01-01 00:00:00.000000357,20190716,13.97,13.99,13.75,13.71,722780.79
1970-01-01 00:00:00.000000356,20190717,13.7,13.81,13.69,13.61,410020.63
1970-01-01 00:00:00.000000355,20190718,13.65,13.81,13.67,13.56,422826.22
1970-01-01 00:00:00.000000354,20190719,13.74,14.08,13.99,13.68,866390.7
1970-01-01 00:00:00.000000353,20190722,13.96,14.02,13.85,13.76,582283.3
1970-01-01 00:00:00.000000352,20190723,13.86,13.87,13.76,13.65,504004.23
1970-01-01 00:00:00.000000351,20190724,13.87,14.01,13.88,13.79,570276.22
1970-01-01 00:00:00.000000350,20190725,13.92,14.27,14.2,13.85,1087826.41
1970-01-01 00:00:00.000000349,20190726,14.18,14.25,14.23,14.08,635305.71
1970-01-01 00:00:00.000000348,20190729,14.25,14.45,14.29,14.18,715576.19
1970-01-01 00:00:00.000000347,20190730,14.31,14.55,14.37,14.29,796634.32
1970-01-01 00:00:00.000000346,20190731,14.3,14.32,14.13,14.08,634723.48
1970-01-01 00:00:00.000000345,20190801,14.06,14.19,14.1,13.94,527981.28
1970-01-01 00:00:00.000000344,20190802,13.77,13.88,13.74,13.66,969926.46
1970-01-01 00:00:00.000000343,20190805,13.6,13.64,13.35,13.27,893082.42
1970-01-01 00:00:00.000000342,20190806,13.1,13.46,13.37,13.03,882499.13
1970-01-01 00:00:00.000000341,20190807,13.49,13.64,13.54,13.37,793038.99
1970-01-01 00:00:00.000000340,20190808,13.9,14.5,14.38,13.85,2330715.04
1970-01-01 00:00:00.000000339,20190809,14.55,14.85,14.52,14.43,2060575.13
1970-01-01 00:00:00.000000338,20190812,14.61,15.12,15.12,14.6,2733425.47
1970-01-01 00:00:00.000000337,20190813,15.0,15.08,14.89,14.74,1293736.44
1970-01-01 00:00:00.000000336,20190814,15.14,15.22,14.97,14.8,1360546.54
1970-01-01 00:00:00.000000335,20190815,14.64,14.96,14.94,14.6,897376.26
1970-01-01 00:00:00.000000334,20190816,15.09,15.14,14.9,14.78,986902.93
1970-01-01 00:00:00.000000333,20190819,14.91,14.94,14.92,14.52,2292956.13
1970-01-01 00:00:00.000000332,20190820,14.92,15.2,14.99,14.77,1921041.5
1970-01-01 00:00:00.000000331,20190821,14.87,14.89,14.45,14.38,1990131.95
1970-01-01 00:00:00.000000330,20190822,14.4,14.45,14.31,14.2,1353071.58
1970-01-01 00:00:00.000000329,20190823,14.37,14.74,14.65,14.35,1636867.68
1970-01-01 00:00:00.000000328,20190826,14.42,14.5,14.25,14.15,1415122.54
1970-01-01 00:00:00.000000327,20190827,14.36,14.48,14.31,14.24,1356713.37
1970-01-01 00:00:00.000000326,20190828,14.26,14.28,14.27,14.05,829657.68
1970-01-01 00:00:00.000000325,20190829,14.22,14.24,14.13,14.08,609034.34
1970-01-01 00:00:00.000000324,20190830,14.29,14.39,14.16,14.1,798500.57
1970-01-01 00:00:00.000000323,20190902,14.15,14.5,14.45,14.11,1360201.3
1970-01-01 00:00:00.000000322,20190903,14.48,14.51,14.3,14.25,858653.65
1970-01-01 00:00:00.000000321,20190904,14.32,14.5,14.44,14.31,973964.87
1970-01-01 00:00:00.000000320,20190905,14.56,14.85,14.58,14.55,1768051.43
1970-01-01 00:00:00.000000319,20190906,14.71,14.81,14.81,14.62,986432.8
1970-01-01 00:00:00.000000318,20190909,14.98,15.0,14.69,14.6,1299839.14
1970-01-01 00:00:00.000000317,20190910,14.6,14.64,14.55,14.41,796870.64
1970-01-01 00:00:00.000000316,20190911,14.6,14.71,14.56,14.46,818614.21
1970-01-01 00:00:00.000000315,20190912,14.66,14.78,14.68,14.53,1150687.64
1970-01-01 00:00:00.000000314,20190916,14.7,14.72,14.45,14.4,929894.14
1970-01-01 00:00:00.000000313,20190917,14.36,14.45,14.24,14.18,882655.75
1970-01-01 00:00:00.000000312,20190918,14.24,14.48,14.41,14.24,820436.33
1970-01-01 00:00:00.000000311,20190919,14.48,14.89,14.84,14.48,1884020.83
1970-01-01 00:00:00.000000310,20190920,14.95,15.4,15.34,14.93,2644285.14
1970-01-01 00:00:00.000000309,20190923,15.34,15.47,15.38,15.18,1403282.0
1970-01-01 00:00:00.000000308,20190924,15.47,15.54,15.18,15.18,1129103.24
1970-01-01 00:00:00.000000307,20190925,15.2,15.85,15.75,15.19,1938892.72
1970-01-01 00:00:00.000000306,20190926,15.86,16.04,15.71,15.66,1686592.58
1970-01-01 00:00:00.000000305,20190927,15.85,16.0,15.9,15.7,1007706.27
1970-01-01 00:00:00.000000304,20190930,15.75,15.89,15.59,15.57,1046363.17
1970-01-01 00:00:00.000000303,20191008,15.6,16.23,16.2,15.6,1386676.36
1970-01-01 00:00:00.000000302,20191009,16.1,16.52,16.25,16.02,1316693.41
1970-01-01 00:00:00.000000301,20191010,16.27,16.27,16.24,15.99,879746.62
1970-01-01 00:00:00.000000300,20191011,16.2,16.95,16.81,16.2,1405422.82
1970-01-01 00:00:00.000000299,20191014,16.97,17.6,17.22,16.92,1557637.45
1970-01-01 00:00:00.000000298,20191015,17.25,17.35,17.18,16.82,881955.42
1970-01-01 00:00:00.000000297,20191016,17.26,17.44,16.79,16.63,1267671.21
1970-01-01 00:00:00.000000296,20191017,16.9,17.0,16.7,16.55,1126182.22
1970-01-01 00:00:00.000000295,20191018,16.8,17.04,16.51,16.43,1196799.14
1970-01-01 00:00:00.000000294,20191021,16.43,16.97,16.89,16.43,945952.25
1970-01-01 00:00:00.000000293,20191022,16.91,16.93,16.42,16.03,1883531.43
1970-01-01 00:00:00.000000292,20191023,16.32,16.67,16.45,16.23,967534.59
1970-01-01 00:00:00.000000291,20191024,16.5,17.0,16.87,16.44,1109214.77
1970-01-01 00:00:00.000000290,20191025,16.78,16.96,16.88,16.58,691435.76
1970-01-01 00:00:00.000000289,20191028,16.98,17.04,16.66,16.48,1070131.13
1970-01-01 00:00:00.000000288,20191029,16.69,16.93,16.91,16.56,788864.73
1970-01-01 00:00:00.000000287,20191030,16.8,16.96,16.43,16.42,854317.17
1970-01-01 00:00:00.000000286,20191031,16.42,16.47,16.26,16.24,862569.3
1970-01-01 00:00:00.000000285,20191101,16.35,17.0,16.86,16.28,1254655.44
1970-01-01 00:00:00.000000284,20191104,16.98,17.25,16.92,16.77,889824.25
1970-01-01 00:00:00.000000283,20191105,16.8,17.44,17.15,16.79,1172485.89
1970-01-01 00:00:00.000000282,20191106,17.06,17.26,16.96,16.88,863325.36
1970-01-01 00:00:00.000000281,20191107,16.93,17.07,16.89,16.75,711896.99
1970-01-01 00:00:00.000000280,20191108,16.98,17.02,16.65,16.64,849139.24
1970-01-01 00:00:00.000000279,20191111,16.5,16.53,16.28,16.2,953515.63
1970-01-01 00:00:00.000000278,20191112,16.29,16.37,16.33,16.16,516266.4
1970-01-01 00:00:00.000000277,20191113,16.29,16.46,16.33,16.06,655120.65
1970-01-01 00:00:00.000000276,20191114,16.43,16.48,16.32,16.25,468899.55
1970-01-01 00:00:00.000000275,20191115,16.39,16.55,16.34,16.24,569227.98
1970-01-01 00:00:00.000000274,20191118,16.35,16.55,16.45,16.23,557918.41
1970-01-01 00:00:00.000000273,20191119,16.45,16.48,16.41,16.31,562120.4
1970-01-01 00:00:00.000000272,20191120,16.3,16.3,15.85,15.77,1724383.53
1970-01-01 00:00:00.000000271,20191121,15.75,15.87,15.86,15.63,772563.24
1970-01-01 00:00:00.000000270,20191122,15.89,15.92,15.59,15.55,773473.54
1970-01-01 00:00:00.000000269,20191125,15.64,15.84,15.8,15.54,783257.94
1970-01-01 00:00:00.000000268,20191126,15.89,15.89,15.62,15.49,815297.53
1970-01-01 00:00:00.000000267,20191127,15.64,15.64,15.47,15.39,476169.98
1970-01-01 00:00:00.000000266,20191128,15.47,15.54,15.49,15.44,378016.51
1970-01-01 00:00:00.000000265,20191129,15.54,15.55,15.29,15.18,653866.91
1970-01-01 00:00:00.000000264,20191202,15.35,15.43,15.36,15.23,553877.38
1970-01-01 00:00:00.000000263,20191203,15.3,15.46,15.45,15.21,455418.05
1970-01-01 00:00:00.000000262,20191204,15.34,15.41,15.31,15.21,524545.27
1970-01-01 00:00:00.000000261,20191205,15.35,15.48,15.43,15.3,557084.46
1970-01-01 00:00:00.000000260,20191206,15.47,15.72,15.6,15.46,712615.24
1970-01-01 00:00:00.000000259,20191209,15.62,15.62,15.41,15.35,605992.89
1970-01-01 00:00:00.000000258,20191210,15.36,15.38,15.33,15.25,556383.88
1970-01-01 00:00:00.000000257,20191211,15.38,15.68,15.66,15.3,871505.19
1970-01-01 00:00:00.000000256,20191212,15.66,15.67,15.6,15.53,478998.82
1970-01-01 00:00:00.000000255,20191213,15.85,16.12,16.12,15.77,1053103.81
1970-01-01 00:00:00.000000254,20191216,16.12,16.14,16.13,15.87,787952.34
1970-01-01 00:00:00.000000253,20191217,16.0,16.63,16.5,15.98,1203104.9
1970-01-01 00:00:00.000000252,20191218,16.43,16.66,16.46,16.41,797091.33
1970-01-01 00:00:00.000000251,20191219,16.55,16.74,16.55,16.44,675536.76
1970-01-01 00:00:00.000000250,20191220,16.55,16.68,16.59,16.44,644478.38
1970-01-01 00:00:00.000000249,20191223,16.68,16.68,16.24,16.17,715792.72
1970-01-01 00:00:00.000000248,20191224,16.23,16.5,16.4,16.23,459128.42
1970-01-01 00:00:00.000000247,20191225,16.45,16.56,16.3,16.24,414917.98
1970-01-01 00:00:00.000000246,20191226,16.34,16.48,16.47,16.32,372033.86
1970-01-01 00:00:00.000000245,20191227,16.53,16.93,16.63,16.43,1042574.72
1970-01-01 00:00:00.000000244,20191230,16.46,16.63,16.57,16.1,976970.31
1970-01-01 00:00:00.000000243,20191231,16.57,16.63,16.45,16.31,704442.25
1970-01-01 00:00:00.000000242,20200102,16.65,16.95,16.87,16.55,1530231.87
1970-01-01 00:00:00.000000241,20200103,16.94,17.31,17.18,16.92,1116194.81
1970-01-01 00:00:00.000000240,20200106,17.01,17.34,17.07,16.91,862083.5
1970-01-01 00:00:00.000000239,20200107,17.13,17.28,17.15,16.95,728607.56
1970-01-01 00:00:00.000000238,20200108,17.0,17.05,16.66,16.63,847824.12
1970-01-01 00:00:00.000000237,20200109,16.81,16.93,16.79,16.53,1031636.65
1970-01-01 00:00:00.000000236,20200110,16.79,16.81,16.69,16.52,585548.45
1970-01-01 00:00:00.000000235,20200113,16.75,17.03,16.99,16.61,872133.36
1970-01-01 00:00:00.000000234,20200114,16.99,17.27,16.76,16.76,1304493.66
1970-01-01 00:00:00.000000233,20200115,16.79,16.86,16.52,16.45,859439.12
1970-01-01 00:00:00.000000232,20200116,16.52,16.57,16.33,16.2,1028104.67
1970-01-01 00:00:00.000000231,20200117,16.38,16.55,16.39,16.35,605436.69
1970-01-01 00:00:00.000000230,20200120,16.43,16.61,16.45,16.35,746074.75
1970-01-01 00:00:00.000000229,20200121,16.34,16.34,16.0,15.93,896603.1
1970-01-01 00:00:00.000000228,20200122,15.92,16.16,16.09,15.71,719464.91
1970-01-01 00:00:00.000000227,20200123,15.92,15.92,15.54,15.39,1100592.07
1970-01-01 00:00:00.000000226,20200203,13.99,14.7,13.99,13.99,2259194.83
1970-01-01 00:00:00.000000225,20200204,14.05,14.66,14.6,14.02,1706172.07
1970-01-01 00:00:00.000000224,20200205,14.59,14.89,14.63,14.32,1491380.21
1970-01-01 00:00:00.000000223,20200206,14.81,14.87,14.77,14.51,1185815.72
1970-01-01 00:00:00.000000222,20200207,14.6,14.69,14.62,14.41,924852.96
1970-01-01 00:00:00.000000221,20200210,14.51,14.53,14.5,14.3,1339495.24
1970-01-01 00:00:00.000000220,20200211,14.6,14.94,14.79,14.56,1407507.44
1970-01-01 00:00:00.000000219,20200212,14.79,14.82,14.77,14.6,1070503.21
1970-01-01 00:00:00.000000218,20200213,14.71,14.88,14.65,14.61,1013205.28
1970-01-01 00:00:00.000000217,20200214,14.75,15.14,15.03,14.7,1512434.73
1970-01-01 00:00:00.000000216,20200217,15.04,15.37,15.37,14.93,1543696.01
1970-01-01 00:00:00.000000215,20200218,15.33,15.33,15.2,15.01,973612.35
1970-01-01 00:00:00.000000214,20200219,15.1,15.37,15.24,15.08,874106.93
1970-01-01 00:00:00.000000213,20200220,15.27,15.62,15.59,15.1,1235444.34
1970-01-01 00:00:00.000000212,20200221,15.49,15.72,15.58,15.45,995071.02
1970-01-01 00:00:00.000000211,20200224,15.46,15.46,15.23,15.15,1191794.5
1970-01-01 00:00:00.000000210,20200225,15.0,15.13,15.04,14.78,1144575.02
1970-01-01 00:00:00.000000209,20200226,14.77,15.27,14.99,14.7,1176599.15
1970-01-01 00:00:00.000000208,20200227,14.96,15.15,15.11,14.89,975270.9
1970-01-01 00:00:00.000000207,20200228,14.85,15.04,14.5,14.46,1300644.45
1970-01-01 00:00:00.000000206,20200302,14.55,14.95,14.79,14.46,1116580.66
1970-01-01 00:00:00.000000205,20200303,14.96,14.99,14.72,14.63,1153584.32
1970-01-01 00:00:00.000000204,20200304,14.68,14.78,14.69,14.51,862595.23
1970-01-01 00:00:00.000000203,20200305,14.8,15.64,15.39,14.73,2686602.34
1970-01-01 00:00:00.000000202,20200306,15.18,15.27,15.03,15.02,1228531.03
1970-01-01 00:00:00.000000201,20200309,14.71,14.73,14.45,14.42,1665793.54
1970-01-01 00:00:00.000000200,20200310,14.38,14.85,14.76,14.38,1167864.97
1970-01-01 00:00:00.000000199,20200311,14.77,14.88,14.69,14.62,814381.64
1970-01-01 00:00:00.000000198,20200312,14.65,14.84,14.68,14.53,986497.11
1970-01-01 00:00:00.000000197,20200313,13.9,14.58,14.52,13.9,1169765.8
1970-01-01 00:00:00.000000196,20200316,14.45,14.46,13.75,13.75,1406202.18
1970-01-01 00:00:00.000000195,20200317,13.75,13.97,13.41,13.13,1177849.06
1970-01-01 00:00:00.000000194,20200318,13.41,13.55,12.71,12.65,1384784.37
1970-01-01 00:00:00.000000193,20200319,12.68,12.74,12.23,11.91,1891457.13
1970-01-01 00:00:00.000000192,20200320,12.4,12.68,12.52,12.26,1578352.96
1970-01-01 00:00:00.000000191,20200323,12.0,12.35,12.15,11.93,1071113.64
1970-01-01 00:00:00.000000190,20200324,12.4,12.68,12.61,12.27,1180200.26
1970-01-01 00:00:00.000000189,20200325,12.88,13.07,12.87,12.7,1136957.74
1970-01-01 00:00:00.000000188,20200326,12.78,13.34,13.06,12.72,1075192.43
1970-01-01 00:00:00.000000187,20200327,13.25,13.38,13.15,13.08,653018.88
1970-01-01 00:00:00.000000186,20200330,12.85,13.04,12.94,12.76,661738.79
1970-01-01 00:00:00.000000185,20200331,13.05,13.09,12.8,12.78,513370.3
1970-01-01 00:00:00.000000184,20200401,12.86,13.13,12.89,12.82,520836.04
1970-01-01 00:00:00.000000183,20200402,12.75,12.97,12.97,12.66,518365.04
1970-01-01 00:00:00.000000182,20200403,12.82,12.89,12.61,12.55,825348.14
1970-01-01 00:00:00.000000181,20200407,12.89,12.94,12.88,12.81,870313.71
1970-01-01 00:00:00.000000180,20200408,12.88,12.92,12.78,12.72,528716.14
1970-01-01 00:00:00.000000179,20200409,12.88,12.89,12.74,12.72,408553.77
1970-01-01 00:00:00.000000178,20200410,12.76,12.98,12.79,12.65,666674.95
1970-01-01 00:00:00.000000177,20200413,12.67,12.71,12.59,12.47,446214.4
1970-01-01 00:00:00.000000176,20200414,12.65,12.86,12.86,12.57,686086.87
1970-01-01 00:00:00.000000175,20200415,12.86,12.93,12.87,12.78,656396.4
1970-01-01 00:00:00.000000174,20200416,12.79,12.79,12.68,12.54,789154.98
1970-01-01 00:00:00.000000173,20200417,12.77,13.04,12.89,12.65,1331164.77
1970-01-01 00:00:00.000000172,20200420,12.86,13.05,12.99,12.77,818455.83
1970-01-01 00:00:00.000000171,20200421,13.3,13.7,13.45,13.3,2122448.34
1970-01-01 00:00:00.000000170,20200422,13.37,13.42,13.23,13.16,1032802.74
1970-01-01 00:00:00.000000169,20200423,13.23,13.31,13.23,13.11,646989.63
1970-01-01 00:00:00.000000168,20200424,13.17,13.28,13.24,13.11,566001.61
1970-01-01 00:00:00.000000167,20200427,13.3,13.64,13.5,13.25,936829.9
1970-01-01 00:00:00.000000166,20200428,13.45,13.56,13.52,13.27,771564.17
1970-01-01 00:00:00.000000165,20200429,13.48,14.1,14.02,13.45,1108722.39
1970-01-01 00:00:00.000000164,20200430,14.02,14.32,13.93,13.88,819540.43
1970-01-01 00:00:00.000000163,20200506,13.76,13.89,13.77,13.61,1008998.02
1970-01-01 00:00:00.000000162,20200507,13.76,13.76,13.69,13.6,662749.23
1970-01-01 00:00:00.000000161,20200508,13.76,14.02,13.95,13.68,934781.7
1970-01-01 00:00:00.000000160,20200511,13.92,14.13,14.0,13.9,612862.29
1970-01-01 00:00:00.000000159,20200512,13.95,14.05,13.79,13.72,558511.14
1970-01-01 00:00:00.000000158,20200513,13.75,13.78,13.63,13.53,640358.79
1970-01-01 00:00:00.000000157,20200514,13.55,13.59,13.3,13.22,944672.09
1970-01-01 00:00:00.000000156,20200515,13.39,13.43,13.23,13.14,756794.47
1970-01-01 00:00:00.000000155,20200518,13.2,13.34,13.2,13.12,637208.57
1970-01-01 00:00:00.000000154,20200519,13.41,13.45,13.36,13.27,600368.64
1970-01-01 00:00:00.000000153,20200520,13.38,13.62,13.51,13.27,690851.07
1970-01-01 00:00:00.000000152,20200521,13.52,13.57,13.4,13.36,552312.0
1970-01-01 00:00:00.000000151,20200522,13.33,13.34,12.92,12.92,856237.33
1970-01-01 00:00:00.000000150,20200525,12.97,12.98,12.96,12.76,410170.78
1970-01-01 00:00:00.000000149,20200526,13.02,13.07,13.04,12.94,396212.4
1970-01-01 00:00:00.000000148,20200527,13.05,13.19,13.0,12.96,482962.94
1970-01-01 00:00:00.000000147,20200528,12.87,13.18,13.07,12.81,960760.31
1970-01-01 00:00:00.000000146,20200529,13.01,13.04,13.0,12.92,457808.22
1970-01-01 00:00:00.000000145,20200601,13.1,13.39,13.32,13.08,882960.55
1970-01-01 00:00:00.000000144,20200602,13.29,13.63,13.55,13.28,883458.88
1970-01-01 00:00:00.000000143,20200603,13.64,13.88,13.54,13.5,956803.08
1970-01-01 00:00:00.000000142,20200604,13.53,13.64,13.57,13.41,583066.33
1970-01-01 00:00:00.000000141,20200605,13.6,13.62,13.59,13.43,383026.9
1970-01-01 00:00:00.000000140,20200608,13.68,13.85,13.62,13.58,585971.9
1970-01-01 00:00:00.000000139,20200609,13.64,13.73,13.67,13.53,474300.07
1970-01-01 00:00:00.000000138,20200610,13.71,13.71,13.49,13.4,580476.2
1970-01-01 00:00:00.000000137,20200611,13.38,13.39,13.08,13.0,1349039.82
1970-01-01 00:00:00.000000136,20200612,12.9,13.02,12.99,12.87,1030550.57
1970-01-01 00:00:00.000000135,20200615,12.85,12.97,12.82,12.8,660313.07
1970-01-01 00:00:00.000000134,20200616,12.9,12.99,12.89,12.86,718059.1
1970-01-01 00:00:00.000000133,20200617,12.89,12.92,12.85,12.76,716468.24
1970-01-01 00:00:00.000000132,20200618,12.76,12.8,12.76,12.59,1119647.8
1970-01-01 00:00:00.000000131,20200619,12.73,12.84,12.8,12.61,1539521.78
1970-01-01 00:00:00.000000130,20200622,12.74,12.76,12.64,12.62,1319079.79
1970-01-01 00:00:00.000000129,20200623,12.65,12.69,12.6,12.52,990806.73
1970-01-01 00:00:00.000000128,20200624,12.64,12.88,12.8,12.6,1523220.48
1970-01-01 00:00:00.000000127,20200629,12.92,12.97,12.8,12.71,1038480.06
1970-01-01 00:00:00.000000126,20200630,12.83,12.88,12.8,12.72,937940.22
1970-01-01 00:00:00.000000125,20200701,12.79,13.15,13.12,12.74,1697390.01
1970-01-01 00:00:00.000000124,20200702,13.08,13.49,13.43,12.97,2590501.19
1970-01-01 00:00:00.000000123,20200703,13.57,14.32,14.25,13.56,3768333.63
1970-01-01 00:00:00.000000122,20200706,14.6,15.68,15.68,14.59,4711460.78
1970-01-01 00:00:00.000000121,20200707,16.3,16.63,15.48,15.03,3964427.47
1970-01-01 00:00:00.000000120,20200708,15.23,16.0,15.76,15.23,2631339.16
1970-01-01 00:00:00.000000119,20200709,15.66,15.66,15.53,15.31,2243994.4
1970-01-01 00:00:00.000000118,20200710,15.35,15.48,14.86,14.76,2158773.26
1970-01-01 00:00:00.000000117,20200713,14.7,15.08,14.89,14.5,1937160.12
1970-01-01 00:00:00.000000116,20200714,14.9,15.19,14.68,14.55,1953566.27
1970-01-01 00:00:00.000000115,20200715,14.78,14.86,14.27,14.23,2042562.83
1970-01-01 00:00:00.000000114,20200716,14.3,14.55,14.15,14.12,1930891.29
1970-01-01 00:00:00.000000113,20200717,14.17,14.28,14.14,13.95,1291346.77
1970-01-01 00:00:00.000000112,20200720,14.23,14.77,14.73,14.1,1979632.0
1970-01-01 00:00:00.000000111,20200721,14.68,14.68,14.49,14.4,1252865.69
1970-01-01 00:00:00.000000110,20200722,14.49,14.65,14.41,14.27,1312951.59
1970-01-01 00:00:00.000000109,20200723,14.24,14.29,14.01,13.81,2027525.87
1970-01-01 00:00:00.000000108,20200724,13.97,13.99,13.5,13.42,1830881.83
1970-01-01 00:00:00.000000107,20200727,13.67,13.68,13.24,13.1,1880653.35
1970-01-01 00:00:00.000000106,20200728,13.34,13.43,13.34,13.18,1217005.99
1970-01-01 00:00:00.000000105,20200729,13.35,13.63,13.54,13.21,1519580.25
1970-01-01 00:00:00.000000104,20200730,13.5,13.51,13.37,13.37,964067.63
1970-01-01 00:00:00.000000103,20200731,13.28,13.53,13.34,13.25,1165821.91
1970-01-01 00:00:00.000000102,20200803,13.47,13.62,13.59,13.43,1445096.16
1970-01-01 00:00:00.000000101,20200804,13.66,14.15,14.04,13.48,2445663.25
1970-01-01 00:00:00.000000100,20200805,13.82,13.85,13.76,13.62,1440203.13
1970-01-01 00:00:00.000000099,20200806,13.82,13.96,13.9,13.65,1352510.68
1970-01-01 00:00:00.000000098,20200807,13.8,13.9,13.7,13.62,988678.37
1970-01-01 00:00:00.000000097,20200810,13.67,14.02,13.95,13.62,1587710.35
1970-01-01 00:00:00.000000096,20200811,13.97,14.66,14.13,13.97,2603307.89
1970-01-01 00:00:00.000000095,20200812,14.21,14.5,14.38,14.15,1596811.7
1970-01-01 00:00:00.000000094,20200813,14.4,14.46,14.18,14.14,837261.75
1970-01-01 00:00:00.000000093,20200814,14.1,14.51,14.47,14.06,1103215.82
1970-01-01 00:00:00.000000092,20200817,14.6,15.35,15.19,14.55,3268027.8
1970-01-01 00:00:00.000000091,20200818,15.2,15.3,15.15,14.91,1350261.07
1970-01-01 00:00:00.000000090,20200819,15.11,15.35,15.1,14.96,1420928.11
1970-01-01 00:00:00.000000089,20200820,15.01,15.14,14.59,14.53,1333801.62
1970-01-01 00:00:00.000000088,20200821,14.71,14.71,14.45,14.32,1234517.33
1970-01-01 00:00:00.000000087,20200824,14.5,14.71,14.46,14.41,919448.86
1970-01-01 00:00:00.000000086,20200825,14.56,14.69,14.6,14.46,748320.22
1970-01-01 00:00:00.000000085,20200826,14.6,14.61,14.37,14.28,734117.72
1970-01-01 00:00:00.000000084,20200827,14.4,14.46,14.46,14.11,626666.77
1970-01-01 00:00:00.000000083,20200828,14.26,15.18,15.13,14.26,2410400.02
1970-01-01 00:00:00.000000082,20200831,15.3,15.68,15.08,14.99,1797129.54
1970-01-01 00:00:00.000000081,20200901,14.96,15.23,15.14,14.88,813642.58
1970-01-01 00:00:00.000000080,20200902,15.01,15.53,15.32,15.01,1679382.97
1970-01-01 00:00:00.000000079,20200903,15.32,15.33,14.9,14.84,1279841.59
1970-01-01 00:00:00.000000078,20200904,14.73,15.06,14.96,14.6,909889.99
1970-01-01 00:00:00.000000077,20200907,14.88,15.24,14.94,14.83,1031376.81
1970-01-01 00:00:00.000000076,20200908,15.0,15.43,15.43,15.0,1407601.66
1970-01-01 00:00:00.000000075,20200909,15.26,15.56,15.21,15.13,1013572.47
1970-01-01 00:00:00.000000074,20200910,15.32,15.48,15.34,15.2,957092.39
1970-01-01 00:00:00.000000073,20200911,15.18,15.3,15.01,14.82,954236.25
1970-01-01 00:00:00.000000072,20200914,15.01,15.3,15.3,14.92,680251.05
1970-01-01 00:00:00.000000071,20200915,15.2,15.48,15.35,15.15,657132.67
1970-01-01 00:00:00.000000070,20200916,15.32,15.54,15.44,15.21,722414.75
1970-01-01 00:00:00.000000069,20200917,15.54,15.72,15.57,15.4,988215.63
1970-01-01 00:00:00.000000068,20200918,15.62,16.09,16.07,15.52,1373193.3
1970-01-01 00:00:00.000000067,20200921,16.0,16.05,15.86,15.71,896161.65
1970-01-01 00:00:00.000000066,20200922,15.67,15.84,15.57,15.39,867756.31
1970-01-01 00:00:00.000000065,20200923,15.59,15.83,15.63,15.51,599200.47
1970-01-01 00:00:00.000000064,20200924,15.59,15.61,15.12,15.12,1061011.24
1970-01-01 00:00:00.000000063,20200925,15.2,15.31,15.19,15.11,614087.0
1970-01-01 00:00:00.000000062,20200928,15.19,15.37,15.31,14.98,612711.11
1970-01-01 00:00:00.000000061,20200929,15.39,15.41,14.8,14.76,1182374.4
1970-01-01 00:00:00.000000060,20200930,14.8,15.27,15.17,14.8,1217064.82
1970-01-01 00:00:00.000000059,20201009,15.3,15.55,15.18,15.13,900425.93
1970-01-01 00:00:00.000000058,20201012,15.22,16.05,15.9,15.21,1591347.15
1970-01-01 00:00:00.000000057,20201013,15.9,16.11,16.06,15.77,908819.48
1970-01-01 00:00:00.000000056,20201014,16.04,16.12,16.03,15.8,662562.36
1970-01-01 00:00:00.000000055,20201015,16.2,16.92,16.56,16.15,1600062.32
1970-01-01 00:00:00.000000054,20201016,16.56,17.37,17.1,16.54,2095614.19
1970-01-01 00:00:00.000000053,20201019,17.3,18.1,17.48,17.3,2016105.52
1970-01-01 00:00:00.000000052,20201020,17.48,17.6,17.54,17.25,960071.95
1970-01-01 00:00:00.000000051,20201021,17.64,18.0,17.91,17.33,1244560.18
1970-01-01 00:00:00.000000050,20201022,17.94,18.5,17.56,17.3,1890519.05
1970-01-01 00:00:00.000000049,20201023,17.53,18.78,18.13,17.53,1698501.68
1970-01-01 00:00:00.000000048,20201026,18.2,18.29,17.7,17.45,1175598.65
1970-01-01 00:00:00.000000047,20201027,18.0,18.0,17.76,17.5,1034865.04
1970-01-01 00:00:00.000000046,20201028,17.76,17.9,17.63,17.29,1205823.86
1970-01-01 00:00:00.000000045,20201029,17.54,17.93,17.77,17.35,846603.62
1970-01-01 00:00:00.000000044,20201030,17.74,18.36,17.75,17.6,1007803.83
1970-01-01 00:00:00.000000043,20201102,17.65,18.05,17.63,17.33,968452.77
1970-01-01 00:00:00.000000042,20201103,17.71,18.34,17.96,17.7,957868.63
1970-01-01 00:00:00.000000041,20201104,18.35,18.48,18.32,17.96,1247636.4
1970-01-01 00:00:00.000000040,20201105,18.37,18.5,17.7,17.54,1429469.44
1970-01-01 00:00:00.000000039,20201106,17.71,17.75,17.64,17.22,848781.53
1970-01-01 00:00:00.000000038,20201109,17.67,18.0,17.84,17.54,951424.32
1970-01-01 00:00:00.000000037,20201110,18.0,18.5,18.11,17.93,1021062.81
1970-01-01 00:00:00.000000036,20201111,18.2,18.3,17.81,17.6,940130.07
1970-01-01 00:00:00.000000035,20201112,17.81,17.94,17.66,17.45,677258.48
1970-01-01 00:00:00.000000034,20201113,17.42,17.47,17.18,16.69,1289189.23
1970-01-01 00:00:00.000000033,20201116,17.08,17.43,17.37,16.9,759856.93
1970-01-01 00:00:00.000000032,20201117,17.38,17.93,17.83,17.25,852930.51
1970-01-01 00:00:00.000000031,20201118,17.78,18.5,18.46,17.75,1373400.72
1970-01-01 00:00:00.000000030,20201119,18.59,18.98,18.85,18.3,1211740.62
1970-01-01 00:00:00.000000029,20201120,18.83,18.99,18.86,18.52,673919.22
1970-01-01 00:00:00.000000028,20201123,18.85,19.62,19.62,18.8,1165858.26
1970-01-01 00:00:00.000000027,20201124,19.62,19.68,19.36,19.17,678543.23
1970-01-01 00:00:00.000000026,20201125,19.48,19.7,19.06,19.05,552585.01
1970-01-01 00:00:00.000000025,20201126,19.05,19.61,19.5,19.03,639657.89
1970-01-01 00:00:00.000000024,20201127,20.0,20.0,19.7,19.38,753773.74
1970-01-01 00:00:00.000000023,20201130,19.9,20.88,19.74,19.59,1581441.28
1970-01-01 00:00:00.000000022,20201201,19.7,20.51,20.05,19.4,1263719.75
1970-01-01 00:00:00.000000021,20201202,19.93,20.06,19.63,19.52,889385.29
1970-01-01 00:00:00.000000020,20201203,19.78,19.86,19.54,19.17,714452.3
1970-01-01 00:00:00.000000019,20201204,19.47,19.47,19.3,18.97,891347.84
1970-01-01 00:00:00.000000018,20201207,19.31,19.39,18.91,18.68,873806.61
1970-01-01 00:00:00.000000017,20201208,18.92,19.03,18.71,18.53,719647.51
1970-01-01 00:00:00.000000016,20201209,18.79,19.05,18.71,18.68,677221.15
1970-01-01 00:00:00.000000015,20201210,18.73,18.88,18.65,18.45,607866.55
1970-01-01 00:00:00.000000014,20201211,18.71,18.8,18.52,18.22,887793.87
1970-01-01 00:00:00.000000013,20201214,18.6,19.06,18.88,18.5,835991.74
1970-01-01 00:00:00.000000012,20201215,18.8,18.85,18.74,18.15,788857.94
1970-01-01 00:00:00.000000011,20201216,18.8,19.1,19.01,18.58,689070.42
1970-01-01 00:00:00.000000010,20201217,18.91,19.07,18.95,18.6,686140.69
1970-01-01 00:00:00.000000009,20201218,19.0,19.1,18.36,18.23,1058756.36
1970-01-01 00:00:00.000000008,20201221,18.3,18.64,18.28,18.03,906878.11
1970-01-01 00:00:00.000000007,20201222,18.36,18.65,17.9,17.88,1028737.51
1970-01-01 00:00:00.000000006,20201223,17.96,18.07,18.0,17.79,750082.73
1970-01-01 00:00:00.000000005,20201224,18.15,18.49,18.26,18.05,632950.12
1970-01-01 00:00:00.000000004,20201225,18.26,18.26,18.04,17.8,577077.33
1970-01-01 00:00:00.000000003,20201228,18.02,18.86,18.85,17.96,1270337.06
1970-01-01 00:00:00.000000002,20201229,18.87,19.3,19.17,18.7,963092.23
1970-01-01 00:00:00.000000001,20201230,19.0,19.2,19.2,18.72,978497.78
1970-01-01 00:00:00.000000000,20201231,19.21,19.58,19.34,19.02,924503.43