Full Code of geeeeeeeek/QuantStudy for AI

Repository: geeeeeeeek/QuantStudy
Branch: master
Commit: 04d0c3b5fb41
Files: 87
Total size: 1.7 MB

Directory structure:
gitextract_lfblrd12/

├── .gitignore
├── bt/
│   ├── csv/
│   │   ├── 000001.csv
│   │   ├── 000002.csv
│   │   ├── 000333.csv
│   │   ├── data_ada.csv
│   │   ├── data_doge.csv
│   │   ├── data_eth.csv
│   │   ├── data_eth1.csv
│   │   └── data_okb.csv
│   └── examples/
│       ├── get_k_data.py
│       ├── lesson1.py
│       ├── lesson10.py
│       ├── lesson11.py
│       ├── lesson12.py
│       ├── lesson13.py
│       ├── lesson14.py
│       ├── lesson15.py
│       ├── lesson16.py
│       ├── lesson17.py
│       ├── lesson18.py
│       ├── lesson19.py
│       ├── lesson2.py
│       ├── lesson20.py
│       ├── lesson21.py
│       ├── lesson22.py
│       ├── lesson23.py
│       ├── lesson24.py
│       ├── lesson3.py
│       ├── lesson4.py
│       ├── lesson5.py
│       ├── lesson6.py
│       ├── lesson7.py
│       ├── lesson8.py
│       └── lesson9.py
├── learning/
│   ├── lesson01.py
│   ├── lesson02.py
│   ├── lesson03.py
│   ├── lesson04.py
│   ├── lesson05.py
│   ├── lesson06.py
│   ├── lesson07.py
│   ├── lesson08.py
│   ├── lesson09.py
│   ├── lesson10.py
│   ├── lesson11.py
│   ├── send_mail.py
│   ├── test.csv
│   └── test2.csv
├── readme.md
├── web/
│   ├── lesson01.html
│   └── lesson02.html
└── zipline/
    ├── README.md
    ├── csvdir/
    │   ├── daily/
    │   │   ├── AAPL.csv
    │   │   └── IBM.csv
    │   └── market_data/
    │       ├── SPY_benchmark.csv
    │       └── treasury_curves.csv
    ├── examples/
    │   ├── ADOSC策略.py
    │   ├── ADX策略.py
    │   ├── AD指标策略.py
    │   ├── AR指标策略.py
    │   ├── ATR指标策略.py
    │   ├── BOP指标策略.py
    │   ├── Bolling指标策略.py
    │   ├── CCI指标策略.py
    │   ├── CMO指标策略.py
    │   ├── DMA指标策略.py
    │   ├── DMI指标策略.py
    │   ├── Dual-Thrust策略.py
    │   ├── EMA指标策略.py
    │   ├── EMV指标策略.py
    │   ├── Grid网格策略.py
    │   ├── KDJ策略.py
    │   ├── MACD指标策略.py
    │   ├── MOM指标策略.py
    │   ├── NATR指标策略.py
    │   ├── ROC指标策略.py
    │   ├── RSI指标策略.py
    │   ├── SVM机器学习策略.py
    │   ├── TEMA指标策略.py
    │   ├── output.pkl
    │   ├── read_pickle.py
    │   ├── test_api.py
    │   ├── zipline_run.py
    │   ├── 海龟策略.py
    │   ├── 爬取股票行情数据.py
    │   └── 简单双均线策略.py
    └── extension.py

================================================
FILE CONTENTS
================================================

================================================
FILE: .gitignore
================================================
.idea

================================================
FILE: bt/csv/000001.csv
================================================
datetime,open,high,low,close,volume,openinterest
2015-06-01,15.33,15.98,15.19,15.9,215836224.0,0
2015-06-02,15.89,15.9,15.52,15.77,190482208.0,0
2015-06-03,15.77,15.95,15.5,15.83,197523184.0,0
2015-06-04,15.85,16.58,15.66,16.37,368253280.0,0
2015-06-05,16.7,16.8,16.03,16.3,285545632.0,0
2015-06-08,16.32,17.45,16.19,17.29,508605024.0,0
2015-06-09,17.36,17.45,16.68,16.98,328696768.0,0
2015-06-10,16.8,16.93,16.53,16.68,219838656.0,0
2015-06-11,16.68,16.77,16.35,16.48,170696048.0,0
2015-06-12,16.48,16.63,16.31,16.51,190338880.0,0
2015-06-15,16.53,16.6,15.9,15.92,219217664.0,0
2015-06-16,15.8,16.06,15.5,15.64,181217984.0,0
2015-06-17,15.83,15.89,15.45,15.73,171594224.0,0
2015-06-18,15.68,15.68,15.01,15.38,160255488.0,0
2015-06-19,15.25,15.39,14.5,14.63,156552048.0,0
2015-06-23,14.64,14.97,14.11,14.95,180548816.0,0
2015-06-24,15.0,15.13,14.7,15.12,153199616.0,0
2015-06-25,15.58,15.63,14.76,14.87,207916480.0,0
2015-06-26,14.64,14.95,13.38,13.77,255532176.0,0
2015-06-29,14.08,14.15,12.75,13.56,261294320.0,0
2015-06-30,13.54,14.54,13.38,14.54,254810320.0,0
2015-07-01,14.35,14.59,13.74,13.92,183540608.0,0
2015-07-02,13.9,14.31,13.38,13.75,198282624.0,0
2015-07-03,13.98,13.99,12.79,13.07,259745824.0,0
2015-07-06,14.3,14.31,13.29,13.88,338152672.0,0
2015-07-07,13.66,14.65,13.21,14.65,480831200.0,0
2015-07-08,13.81,14.0,13.19,13.19,499669696.0,0
2015-07-09,13.19,14.44,12.11,14.26,434435552.0,0
2015-07-10,13.85,15.36,13.61,14.86,465098784.0,0
2015-07-13,14.4,14.89,14.12,14.44,326819616.0,0
2015-07-14,14.2,14.38,13.51,13.87,258022960.0,0
2015-07-15,13.66,13.96,13.4,13.58,162642320.0,0
2015-07-16,13.6,13.76,13.42,13.6,138893984.0,0
2015-07-17,13.66,13.94,13.53,13.82,168063760.0,0
2015-07-20,13.8,13.8,13.53,13.6,135868304.0,0
2015-07-21,13.51,13.64,13.38,13.57,113164352.0,0
2015-07-22,13.49,13.54,13.34,13.52,113809064.0,0
2015-07-23,13.46,13.75,13.41,13.67,148369616.0,0
2015-07-24,13.68,13.7,13.32,13.38,133931000.0,0
2015-07-27,13.25,13.32,12.04,12.44,178785920.0,0
2015-07-28,12.19,12.76,12.15,12.62,201120080.0,0
2015-07-29,12.6,12.62,12.38,12.6,97168288.0,0
2015-07-30,12.61,12.64,12.23,12.26,77027896.0,0
2015-07-31,12.16,12.42,12.02,12.36,120274688.0,0
2015-08-03,12.2,12.85,12.15,12.82,140512272.0,0
2015-08-04,12.77,12.99,12.59,12.86,77493760.0,0
2015-08-05,12.8,12.95,12.57,12.59,55180236.0,0
2015-08-06,12.5,12.73,12.43,12.53,45021844.0,0
2015-08-07,12.61,12.72,12.54,12.61,62201032.0,0
2015-08-10,12.66,12.99,12.55,12.92,105311192.0,0
2015-08-11,12.91,12.95,12.79,12.84,82849336.0,0
2015-08-12,12.69,12.77,12.56,12.57,68682208.0,0
2015-08-13,12.51,12.67,12.42,12.57,60634440.0,0
2015-08-14,12.69,12.75,12.58,12.64,82378928.0,0
2015-08-17,12.61,12.69,12.45,12.54,67964256.0,0
2015-08-18,12.5,12.74,11.95,12.27,117632440.0,0
2015-08-19,12.1,12.23,11.9,12.23,95889424.0,0
2015-08-20,12.17,12.17,11.9,12.05,67763440.0,0
2015-08-21,11.9,11.99,11.46,11.5,93336784.0,0
2015-08-24,11.1,11.17,10.35,10.35,151802976.0,0
2015-08-25,9.85,10.35,9.32,9.46,219233376.0,0
2015-08-26,9.6,10.23,9.3,9.91,249191952.0,0
2015-08-27,10.16,10.9,9.86,10.8,184923568.0,0
2015-08-28,10.89,11.09,10.55,10.83,160802976.0,0
2015-08-31,10.71,11.07,10.48,11.07,146429728.0,0
2015-09-01,10.9,11.61,10.61,11.57,265766128.0,0
2015-09-02,11.18,12.0,11.06,11.84,281574688.0,0
2015-09-07,11.55,11.56,10.89,10.89,137611072.0,0
2015-09-08,10.88,11.15,10.59,11.0,74729248.0,0
2015-09-09,11.03,11.19,10.88,11.1,85107392.0,0
2015-09-10,11.0,11.18,10.94,11.05,46520564.0,0
2015-09-11,11.02,11.12,10.88,10.96,42645080.0,0
2015-09-14,10.99,11.0,10.45,10.87,75645272.0,0
2015-09-15,10.69,10.85,10.5,10.57,54283900.0,0
2015-09-16,10.59,11.08,10.52,10.9,56924376.0,0
2015-09-17,10.85,11.14,10.77,10.77,62079856.0,0
2015-09-18,10.84,10.96,10.73,10.81,31827282.0,0
2015-09-21,10.7,10.89,10.65,10.82,38611112.0,0
2015-09-22,10.83,11.06,10.82,10.96,49295560.0,0
2015-09-23,10.86,10.91,10.68,10.7,37115084.0,0
2015-09-24,10.76,10.81,10.67,10.71,25863256.0,0
2015-09-25,10.69,10.71,10.45,10.55,44642060.0,0
2015-09-28,10.56,10.59,10.43,10.53,19908728.0,0
2015-09-29,10.45,10.56,10.32,10.38,33360356.0,0
2015-09-30,10.4,10.59,10.39,10.49,36465972.0,0
2015-10-08,10.85,10.89,10.7,10.7,49407084.0,0
2015-10-09,10.75,10.95,10.72,10.9,47461208.0,0
2015-10-12,10.96,11.38,10.91,11.23,84966512.0,0
2015-10-13,11.2,11.26,11.09,11.13,35979820.0,0
2015-10-14,11.04,11.15,10.94,10.98,41898064.0,0
2015-10-15,10.95,11.17,10.94,11.17,48590048.0,0
2015-10-16,11.21,11.3,11.16,11.23,57000144.0,0
2015-10-19,11.27,11.35,11.15,11.26,72337152.0,0
2015-10-20,11.2,11.38,11.19,11.32,71516328.0,0
2015-10-21,11.29,11.75,11.18,11.22,133262904.0,0
2015-10-22,11.25,11.4,11.18,11.33,82280576.0,0
2015-10-23,11.39,11.53,11.34,11.47,93742512.0,0
2015-10-26,11.6,11.81,11.44,11.52,108591752.0,0
2015-10-27,11.5,11.64,11.34,11.48,58043636.0,0
2015-10-28,11.46,11.48,11.25,11.27,54481116.0,0
2015-10-29,11.3,11.36,11.25,11.27,31670368.0,0
2015-10-30,11.3,11.42,11.27,11.36,53593072.0,0
2015-11-02,11.27,11.32,11.1,11.14,48443580.0,0
2015-11-03,11.15,11.21,11.01,11.05,39126520.0,0
2015-11-04,11.08,11.7,11.05,11.69,130724416.0,0
2015-11-05,11.6,12.57,11.55,12.07,229218976.0,0
2015-11-06,12.02,12.41,11.92,12.39,146319488.0,0
2015-11-09,12.5,13.38,12.46,12.94,241388784.0,0
2015-11-10,12.8,13.07,12.61,12.75,112502760.0,0
2015-11-11,12.7,12.78,12.38,12.55,102173504.0,0
2015-11-12,12.6,12.65,12.28,12.4,67113960.0,0
2015-11-13,12.22,12.48,12.19,12.24,58755504.0,0
2015-11-16,12.13,12.39,12.09,12.34,55984872.0,0
2015-11-17,12.41,12.7,12.36,12.5,104648656.0,0
2015-11-18,12.46,12.7,12.31,12.42,79370480.0,0
2015-11-19,12.4,12.51,12.33,12.5,47112068.0,0
2015-11-20,12.5,12.59,12.42,12.55,59803632.0,0
2015-11-23,12.55,12.6,12.38,12.45,60797532.0,0
2015-11-24,12.41,12.45,12.16,12.28,66421480.0,0
2015-11-25,12.21,12.37,12.17,12.32,51346272.0,0
2015-11-26,12.36,12.38,12.2,12.23,55221016.0,0
2015-11-27,12.18,12.2,11.53,11.73,72802592.0,0
2015-11-30,11.72,11.87,11.5,11.74,65849388.0,0
2015-12-01,11.7,11.86,11.51,11.75,68025392.0,0
2015-12-02,11.7,12.64,11.66,12.51,161576080.0,0
2015-12-03,12.39,12.75,12.25,12.45,142597680.0,0
2015-12-04,12.31,12.38,12.08,12.12,76453248.0,0
2015-12-07,12.18,12.25,12.04,12.15,40279264.0,0
2015-12-08,12.07,12.09,11.9,11.96,50310180.0,0
2015-12-09,11.92,12.12,11.9,11.99,42938436.0,0
2015-12-10,11.95,12.14,11.91,11.96,41760360.0,0
2015-12-11,11.91,11.92,11.73,11.83,37950804.0,0
2015-12-14,11.73,12.11,11.71,12.07,58723664.0,0
2015-12-15,12.03,12.09,11.86,11.92,36448736.0,0
2015-12-16,11.98,12.01,11.88,11.89,39276280.0,0
2015-12-17,11.97,12.14,11.96,12.07,64827476.0,0
2015-12-18,12.03,12.55,12.02,12.23,102294472.0,0
2015-12-21,12.14,12.72,12.11,12.51,128114216.0,0
2015-12-22,12.5,12.62,12.38,12.43,69809144.0,0
2015-12-23,12.47,12.78,12.4,12.48,103901824.0,0
2015-12-24,12.46,12.56,12.24,12.34,64022964.0,0
2015-12-25,12.38,12.47,12.33,12.41,39984504.0,0
2015-12-28,12.43,12.46,11.98,11.98,82240864.0,0
2015-12-29,11.99,12.1,11.97,12.09,61980216.0,0
2015-12-30,12.09,12.11,11.95,12.1,53266704.0,0
2015-12-31,12.1,12.13,11.98,11.99,49125892.0,0
2016-01-04,12.0,12.03,11.23,11.33,56349788.0,0
2016-01-05,11.27,11.57,11.15,11.4,66326996.0,0
2016-01-06,11.42,11.56,11.39,11.53,51570644.0,0
2016-01-07,11.41,11.41,10.91,10.94,17476110.0,0
2016-01-08,11.21,11.29,10.9,11.12,74752760.0,0
2016-01-11,11.0,11.08,10.68,10.76,73201400.0,0
2016-01-12,10.83,10.91,10.64,10.81,56164232.0,0
2016-01-13,10.89,10.94,10.7,10.71,39170948.0,0
2016-01-14,10.59,10.8,10.48,10.77,66631456.0,0
2016-01-15,10.66,10.8,10.42,10.46,44820216.0,0
2016-01-18,10.34,10.56,10.3,10.41,42104088.0,0
2016-01-19,10.45,10.78,10.41,10.71,50110908.0,0
2016-01-20,10.7,10.8,10.44,10.54,60375248.0,0
2016-01-21,10.48,10.75,10.32,10.32,60614512.0,0
2016-01-22,10.4,10.45,10.22,10.4,46675216.0,0
2016-01-25,10.4,10.44,10.33,10.37,37643172.0,0
2016-01-26,10.32,10.32,9.86,9.87,64790112.0,0
2016-01-27,9.93,9.98,9.6,9.88,56903704.0,0
2016-01-28,9.82,9.89,9.65,9.69,30254078.0,0
2016-01-29,9.74,10.08,9.69,10.0,54443576.0,0
2016-02-01,9.98,10.01,9.74,9.8,41773216.0,0
2016-02-02,9.8,10.03,9.78,9.95,36910416.0,0
2016-02-03,9.85,9.89,9.77,9.85,27457216.0,0
2016-02-04,9.89,10.0,9.88,9.95,37309948.0,0
2016-02-05,9.96,9.97,9.91,9.92,27089334.0,0
2016-02-15,9.66,9.85,9.65,9.79,27849946.0,0
2016-02-16,9.84,10.03,9.83,10.01,42838640.0,0
2016-02-17,10.03,10.22,9.99,10.15,58516704.0,0
2016-02-18,10.18,10.22,10.09,10.09,40617824.0,0
2016-02-19,10.09,10.14,9.99,10.04,31889824.0,0
2016-02-22,10.13,10.31,10.06,10.29,61773944.0,0
2016-02-23,10.29,10.29,10.05,10.12,42587436.0,0
2016-02-24,10.06,10.15,10.01,10.15,30010360.0,0
2016-02-25,10.12,10.13,9.6,9.67,62207284.0,0
2016-02-26,9.77,9.83,9.66,9.79,39215440.0,0
2016-02-29,9.79,9.81,9.42,9.56,56689640.0,0
2016-03-01,9.62,9.77,9.58,9.7,37791080.0,0
2016-03-02,9.75,10.13,9.72,10.1,67661376.0,0
2016-03-03,10.09,10.18,10.04,10.11,55308940.0,0
2016-03-04,10.09,10.5,10.07,10.4,138124912.0,0
2016-03-07,10.35,10.49,10.3,10.34,60635296.0,0
2016-03-08,10.36,10.36,9.94,10.28,64315648.0,0
2016-03-09,10.14,10.22,10.04,10.17,32590064.0,0
2016-03-10,10.24,10.35,10.13,10.15,47402032.0,0
2016-03-11,10.1,10.22,10.04,10.16,38373672.0,0
2016-03-14,10.21,10.46,10.21,10.26,65515824.0,0
2016-03-15,10.28,10.36,10.16,10.32,41792036.0,0
2016-03-16,10.27,10.45,10.25,10.35,66488620.0,0
2016-03-17,10.36,10.48,10.3,10.42,61099640.0,0
2016-03-18,10.42,10.57,10.4,10.54,79721584.0,0
2016-03-21,10.55,10.86,10.55,10.8,92043280.0,0
2016-03-22,10.77,10.94,10.69,10.72,62548248.0,0
2016-03-23,10.71,10.77,10.61,10.7,43027816.0,0
2016-03-24,10.61,10.63,10.5,10.52,37240624.0,0
2016-03-25,10.51,10.6,10.5,10.59,23707048.0,0
2016-03-28,10.62,10.65,10.45,10.48,35862100.0,0
2016-03-29,10.51,10.52,10.38,10.43,31831788.0,0
2016-03-30,10.48,10.7,10.47,10.7,53970000.0,0
2016-03-31,10.71,10.75,10.64,10.64,41838792.0,0
2016-04-01,10.62,10.69,10.5,10.66,36934188.0,0
2016-04-05,10.62,10.81,10.5,10.7,59230864.0,0
2016-04-06,10.68,10.75,10.61,10.72,43525952.0,0
2016-04-07,10.72,10.73,10.59,10.59,37771960.0,0
2016-04-08,10.55,10.67,10.5,10.57,37655384.0,0
2016-04-11,10.6,10.8,10.6,10.72,78638600.0,0
2016-04-12,10.7,10.71,10.62,10.67,29859954.0,0
2016-04-13,10.73,10.97,10.71,10.81,85676032.0,0
2016-04-14,10.88,10.9,10.79,10.84,32364630.0,0
2016-04-15,10.84,10.94,10.8,10.88,49722404.0,0
2016-04-18,10.82,10.85,10.73,10.73,35065400.0,0
2016-04-19,10.77,10.81,10.71,10.77,21823994.0,0
2016-04-20,10.77,10.78,10.36,10.52,60658624.0,0
2016-04-21,10.52,10.63,10.45,10.51,55879920.0,0
2016-04-22,10.46,10.62,10.41,10.55,35967712.0,0
2016-04-25,10.56,10.56,10.42,10.5,34925776.0,0
2016-04-26,10.48,10.6,10.46,10.59,29169938.0,0
2016-04-27,10.58,10.61,10.52,10.57,23955392.0,0
2016-04-28,10.58,10.76,10.54,10.66,45746040.0,0
2016-04-29,10.64,10.64,10.55,10.57,40497768.0,0
2016-05-03,10.58,10.72,10.52,10.68,48910208.0,0
2016-05-04,10.68,10.75,10.66,10.72,41243560.0,0
2016-05-05,10.69,10.72,10.65,10.72,23951684.0,0
2016-05-06,10.73,10.73,10.52,10.52,34654512.0,0
2016-05-09,10.5,10.53,10.32,10.35,41117104.0,0
2016-05-10,10.34,10.37,10.27,10.28,29259978.0,0
2016-05-11,10.3,10.44,10.3,10.37,32728951.0,0
2016-05-12,10.31,10.4,10.25,10.38,32588550.0,0
2016-05-13,10.35,10.4,10.33,10.35,18426611.0,0
2016-05-16,10.32,10.36,10.25,10.36,21522468.0,0
2016-05-17,10.36,10.37,10.24,10.3,25042422.0,0
2016-05-18,10.29,10.32,10.17,10.3,53415062.0,0
2016-05-19,10.27,10.32,10.25,10.25,17077776.0,0
2016-05-20,10.24,10.33,10.19,10.3,20670377.0,0
2016-05-23,10.33,10.34,10.25,10.28,32364676.0,0
2016-05-24,10.27,10.28,10.19,10.21,25929404.0,0
2016-05-25,10.25,10.28,10.19,10.23,20423540.0,0
2016-05-26,10.22,10.27,10.17,10.22,26139653.0,0
2016-05-27,10.22,10.29,10.19,10.27,22281892.0,0
2016-05-30,10.25,10.28,10.2,10.28,38094687.0,0
2016-05-31,10.26,10.57,10.26,10.55,94646716.0,0
2016-06-01,10.51,10.55,10.44,10.48,55675091.0,0
2016-06-02,10.47,10.48,10.42,10.46,29303622.0,0
2016-06-03,10.47,10.52,10.41,10.5,42338929.0,0
2016-06-06,10.51,10.53,10.45,10.51,33833201.0,0
2016-06-07,10.52,10.53,10.48,10.52,22928215.0,0
2016-06-08,10.54,10.54,10.46,10.5,26818824.0,0
2016-06-13,10.46,10.47,10.33,10.33,34481683.0,0
2016-06-14,10.34,10.41,10.32,10.4,27363726.0,0
2016-06-15,10.33,10.48,10.32,10.44,37817241.0,0
2016-06-16,8.57,8.6,8.53,8.57,38667008.0,0
2016-06-17,8.57,8.61,8.54,8.58,31517300.0,0
2016-06-20,8.59,8.6,8.56,8.6,27073158.0,0
2016-06-21,8.61,8.65,8.58,8.61,38074985.0,0
2016-06-22,8.6,8.73,8.58,8.73,47800201.0,0
2016-06-23,8.67,8.7,8.63,8.66,33561422.0,0
2016-06-24,8.64,8.7,8.52,8.57,42766409.0,0
2016-06-27,8.57,8.64,8.54,8.61,32521418.0,0
2016-06-28,8.58,8.64,8.56,8.63,33651928.0,0
2016-06-29,8.63,8.69,8.62,8.69,36961156.0,0
2016-06-30,8.69,8.74,8.66,8.7,36220487.0,0
2016-07-01,8.69,8.73,8.68,8.71,34893019.0,0
2016-07-04,8.69,8.86,8.67,8.81,60825712.0,0
2016-07-05,8.8,8.83,8.77,8.81,42203729.0,0
2016-07-06,8.8,8.82,8.76,8.79,32295017.0,0
2016-07-07,8.79,8.8,8.74,8.78,31285308.0,0
2016-07-08,8.79,8.79,8.73,8.74,26134229.0,0
2016-07-11,8.75,8.79,8.74,8.75,36537252.0,0
2016-07-12,8.75,8.89,8.74,8.88,71183240.0,0
2016-07-13,8.88,9.05,8.86,8.99,79828864.0,0
2016-07-14,8.97,9.0,8.91,8.94,35969939.0,0
2016-07-15,8.95,9.0,8.91,8.99,35203395.0,0
2016-07-18,8.99,9.08,8.97,9.04,50693492.0,0
2016-07-19,9.04,9.05,8.95,8.97,36278781.0,0
2016-07-20,8.96,8.99,8.95,8.96,31092641.0,0
2016-07-21,8.95,9.01,8.95,8.99,34026127.0,0
2016-07-22,8.99,8.99,8.92,8.94,29554964.0,0
2016-07-25,8.93,8.98,8.91,8.98,26468286.0,0
2016-07-26,8.97,9.12,8.97,9.11,54655692.0,0
2016-07-27,9.12,9.17,8.91,9.01,81867834.0,0
2016-07-28,8.98,9.11,8.97,9.08,47991038.0,0
2016-07-29,9.08,9.24,9.03,9.2,67142534.0,0
2016-08-01,9.18,9.34,9.17,9.28,75932441.0,0
2016-08-02,9.24,9.26,9.17,9.25,44916516.0,0
2016-08-03,9.21,9.22,9.15,9.18,42462218.0,0
2016-08-04,9.17,9.18,8.93,8.99,134446207.0,0
2016-08-05,8.99,9.07,8.95,9.04,72594819.0,0
2016-08-08,9.04,9.11,9.01,9.11,39847930.0,0
2016-08-09,9.09,9.15,9.07,9.15,41567631.0,0
2016-08-10,9.15,9.18,9.12,9.14,43665545.0,0
2016-08-11,9.14,9.35,9.13,9.22,93557601.0,0
2016-08-12,9.2,9.53,9.18,9.5,137002155.0,0
2016-08-15,9.55,9.8,9.51,9.68,189755226.0,0
2016-08-16,9.68,9.68,9.46,9.52,109955862.0,0
2016-08-17,9.52,9.6,9.48,9.55,56072536.0,0
2016-08-18,9.56,9.59,9.43,9.5,69150431.0,0
2016-08-19,9.49,9.52,9.43,9.51,50533453.0,0
2016-08-22,9.5,9.51,9.36,9.4,97943273.0,0
2016-08-23,9.38,9.45,9.37,9.4,89065673.0,0
2016-08-24,9.41,9.43,9.38,9.43,73228127.0,0
2016-08-25,9.42,9.45,9.34,9.44,61738960.0,0
2016-08-26,9.45,9.47,9.4,9.45,50223385.0,0
2016-08-29,9.41,9.45,9.38,9.42,56523188.0,0
2016-08-30,9.42,9.47,9.41,9.47,59508123.0,0
2016-08-31,9.46,9.5,9.43,9.49,48974676.0,0
2016-09-01,9.49,9.52,9.42,9.45,48013121.0,0
2016-09-02,9.43,9.46,9.42,9.45,36879633.0,0
2016-09-05,9.46,9.46,9.4,9.42,46993656.0,0
2016-09-06,9.42,9.43,9.36,9.41,57473833.0,0
2016-09-07,9.41,9.42,9.37,9.4,45937329.0,0
2016-09-08,9.39,9.42,9.38,9.4,29521845.0,0
2016-09-09,9.4,9.43,9.36,9.38,32743143.0,0
2016-09-12,9.29,9.32,9.13,9.16,75658173.0,0
2016-09-13,9.18,9.21,9.14,9.19,46093142.0,0
2016-09-14,9.17,9.18,9.05,9.06,42148125.0,0
2016-09-19,9.05,9.14,9.05,9.12,35434870.0,0
2016-09-20,9.12,9.12,9.04,9.08,43667897.0,0
2016-09-21,9.08,9.1,9.03,9.08,40566533.0,0
2016-09-22,9.1,9.18,9.09,9.16,49461323.0,0
2016-09-23,9.16,9.19,9.14,9.15,28879877.0,0
2016-09-26,9.13,9.13,9.04,9.04,43948186.0,0
2016-09-27,9.04,9.07,9.01,9.06,40132367.0,0
2016-09-28,9.06,9.06,9.03,9.05,27136600.0,0
2016-09-29,9.05,9.08,9.05,9.06,30366429.0,0
2016-09-30,9.06,9.1,9.05,9.07,30808486.0,0
2016-10-10,9.1,9.17,9.08,9.12,61138159.0,0
2016-10-11,9.13,9.15,9.11,9.15,36337078.0,0
2016-10-12,9.14,9.16,9.12,9.13,27031620.0,0
2016-10-13,9.08,9.11,9.05,9.07,63236796.0,0
2016-10-14,9.06,9.09,9.04,9.09,33541176.0,0
2016-10-17,9.08,9.09,9.03,9.05,35922316.0,0
2016-10-18,9.03,9.09,9.03,9.09,59373709.0,0
2016-10-19,9.09,9.11,9.05,9.08,48263616.0,0
2016-10-20,9.08,9.09,9.05,9.07,34284457.0,0
2016-10-21,9.08,9.13,9.06,9.13,68389677.0,0
2016-10-24,9.13,9.3,9.12,9.24,91567704.0,0
2016-10-25,9.25,9.26,9.18,9.21,50075292.0,0
2016-10-26,9.22,9.22,9.13,9.15,44045213.0,0
2016-10-27,9.16,9.17,9.12,9.16,32414055.0,0
2016-10-28,9.16,9.23,9.14,9.17,54199774.0,0
2016-10-31,9.15,9.16,9.09,9.15,49359683.0,0
2016-11-01,9.14,9.16,9.11,9.14,52541566.0,0
2016-11-02,9.14,9.14,9.05,9.07,63358600.0,0
2016-11-03,9.06,9.14,9.05,9.13,61687113.0,0
2016-11-04,9.11,9.17,9.1,9.11,50811757.0,0
2016-11-07,9.1,9.12,9.07,9.12,49724012.0,0
2016-11-08,9.12,9.15,9.1,9.15,80669498.0,0
2016-11-09,9.14,9.14,9.01,9.07,72261671.0,0
2016-11-10,9.1,9.16,9.1,9.14,63199874.0,0
2016-11-11,9.14,9.18,9.11,9.18,81226969.0,0
2016-11-14,9.16,9.25,9.16,9.22,97507875.0,0
2016-11-15,9.2,9.24,9.18,9.23,55434298.0,0
2016-11-16,9.23,9.24,9.2,9.23,41584240.0,0
2016-11-17,9.22,9.22,9.18,9.21,50532402.0,0
2016-11-18,9.21,9.21,9.16,9.18,51759734.0,0
2016-11-21,9.18,9.28,9.17,9.24,85024326.0,0
2016-11-22,9.24,9.36,9.23,9.36,118025694.0,0
2016-11-23,9.34,9.56,9.34,9.45,175286943.0,0
2016-11-24,9.44,9.52,9.42,9.47,77974884.0,0
2016-11-25,9.48,9.62,9.46,9.62,101367499.0,0
2016-11-28,9.69,9.78,9.6,9.63,127968924.0,0
2016-11-29,9.59,9.7,9.55,9.62,88777923.0,0
2016-11-30,9.65,9.72,9.5,9.55,102596305.0,0
2016-12-01,9.57,9.63,9.55,9.6,64600437.0,0
2016-12-02,9.6,9.6,9.44,9.55,82968650.0,0
2016-12-05,9.5,9.54,9.41,9.46,76436570.0,0
2016-12-06,9.48,9.52,9.45,9.49,60290276.0,0
2016-12-07,9.48,9.49,9.41,9.48,49340476.0,0
2016-12-08,9.5,9.55,9.43,9.52,67145216.0,0
2016-12-09,9.5,9.75,9.48,9.65,151419915.0,0
2016-12-12,9.65,9.77,9.44,9.5,125687400.0,0
2016-12-13,9.48,9.5,9.33,9.42,64577157.0,0
2016-12-14,9.42,9.51,9.4,9.4,59770574.0,0
2016-12-15,9.37,9.41,9.21,9.25,82761287.0,0
2016-12-16,9.24,9.29,9.21,9.25,39681397.0,0
2016-12-19,9.22,9.23,9.17,9.2,49401064.0,0
2016-12-20,9.2,9.2,9.08,9.11,63663837.0,0
2016-12-21,9.12,9.16,9.11,9.16,36992065.0,0
2016-12-22,9.15,9.16,9.11,9.14,34134124.0,0
2016-12-23,9.14,9.14,9.07,9.08,38291216.0,0
2016-12-26,9.06,9.13,9.02,9.12,30205896.0,0
2016-12-27,9.12,9.13,9.07,9.08,26884124.0,0
2016-12-28,9.08,9.11,9.04,9.06,33605509.0,0
2016-12-29,9.07,9.09,9.05,9.08,33875853.0,0
2016-12-30,9.08,9.1,9.06,9.1,30260736.0,0
2017-01-03,9.11,9.18,9.09,9.16,45984049.0,0
2017-01-04,9.15,9.18,9.14,9.16,44932953.0,0
2017-01-05,9.17,9.18,9.15,9.17,34437291.0,0
2017-01-06,9.17,9.17,9.11,9.13,35815420.0,0
2017-01-09,9.13,9.17,9.11,9.15,36108157.0,0
2017-01-10,9.15,9.16,9.14,9.15,24105395.0,0
2017-01-11,9.14,9.17,9.13,9.14,30343089.0,0
2017-01-12,9.13,9.17,9.13,9.15,42800677.0,0
2017-01-13,9.14,9.19,9.12,9.16,43430137.0,0
2017-01-16,9.15,9.16,9.07,9.14,68316586.0,0
2017-01-17,9.12,9.16,9.1,9.15,54555237.0,0
2017-01-18,9.14,9.19,9.13,9.17,57426939.0,0
2017-01-19,9.15,9.24,9.15,9.18,43771286.0,0
2017-01-20,9.17,9.23,9.17,9.22,39332857.0,0
2017-01-23,9.22,9.26,9.2,9.22,42029931.0,0
2017-01-24,9.23,9.28,9.2,9.27,47024408.0,0
2017-01-25,9.27,9.28,9.25,9.26,30440196.0,0
2017-01-26,9.27,9.34,9.26,9.33,42071258.0,0
2017-02-03,9.34,9.36,9.23,9.26,31547224.0,0
2017-02-06,9.26,9.32,9.26,9.31,51678611.0,0
2017-02-07,9.31,9.32,9.27,9.3,39688497.0,0
2017-02-08,9.29,9.3,9.24,9.3,36027242.0,0
2017-02-09,9.3,9.33,9.28,9.31,34285513.0,0
2017-02-10,9.32,9.36,9.31,9.33,48274323.0,0
2017-02-13,9.34,9.44,9.33,9.41,63836475.0,0
2017-02-14,9.41,9.42,9.37,9.4,36240460.0,0
2017-02-15,9.4,9.54,9.39,9.45,75661306.0,0
2017-02-16,9.45,9.5,9.42,9.46,41116113.0,0
2017-02-17,9.46,9.49,9.37,9.39,42377497.0,0
2017-02-20,9.4,9.58,9.4,9.56,89875539.0,0
2017-02-21,9.55,9.62,9.54,9.57,64658421.0,0
2017-02-22,9.57,9.57,9.5,9.57,46296611.0,0
2017-02-23,9.55,9.57,9.48,9.51,33532781.0,0
2017-02-24,9.5,9.54,9.48,9.5,33250014.0,0
2017-02-27,9.5,9.5,9.42,9.43,40734112.0,0
2017-02-28,9.43,9.51,9.42,9.48,36971970.0,0
2017-03-01,9.49,9.55,9.47,9.49,34699373.0,0
2017-03-02,9.51,9.54,9.42,9.43,40362870.0,0
2017-03-03,9.41,9.43,9.36,9.4,34265508.0,0
2017-03-06,9.4,9.46,9.39,9.45,40451138.0,0
2017-03-07,9.44,9.46,9.4,9.45,29467282.0,0
2017-03-08,9.43,9.45,9.4,9.42,24443839.0,0
2017-03-09,9.41,9.43,9.36,9.38,37816992.0,0
2017-03-10,9.38,9.41,9.36,9.4,39018225.0,0
2017-03-13,9.39,9.45,9.37,9.44,54530444.0,0
2017-03-14,9.43,9.46,9.41,9.44,40448435.0,0
2017-03-15,9.42,9.48,9.42,9.48,54656086.0,0
2017-03-16,9.48,9.53,9.45,9.52,63595381.0,0
2017-03-17,9.45,9.46,9.3,9.31,158364708.0,0
2017-03-20,9.29,9.31,9.22,9.25,71502177.0,0
2017-03-21,9.25,9.26,9.2,9.24,55464874.0,0
2017-03-22,9.2,9.22,9.14,9.16,56612363.0,0
2017-03-23,9.16,9.24,9.15,9.2,43358829.0,0
2017-03-24,9.2,9.24,9.16,9.19,71082787.0,0
2017-03-27,9.12,9.19,9.08,9.14,98501205.0,0
2017-03-28,9.16,9.17,9.1,9.12,48137276.0,0
2017-03-29,9.13,9.15,9.09,9.11,60114068.0,0
2017-03-30,9.12,9.12,9.06,9.08,68728555.0,0
2017-03-31,9.08,9.18,9.08,9.17,63312122.0,0
2017-04-05,9.16,9.22,9.15,9.21,49915009.0,0
2017-04-06,9.2,9.22,9.17,9.2,43439147.0,0
2017-04-07,9.19,9.22,9.17,9.2,51484476.0,0
2017-04-10,9.2,9.21,9.17,9.18,40134394.0,0
2017-04-11,9.17,9.19,9.09,9.15,61243796.0,0
2017-04-12,9.16,9.17,9.1,9.12,45533653.0,0
2017-04-13,9.11,9.14,9.1,9.12,35744255.0,0
2017-04-14,9.11,9.12,9.06,9.08,49050050.0,0
2017-04-17,9.08,9.11,9.05,9.1,53189218.0,0
2017-04-18,9.09,9.1,9.05,9.05,33537696.0,0
2017-04-19,9.03,9.04,8.9,8.91,79966857.0,0
2017-04-20,8.9,8.94,8.89,8.92,43762999.0,0
2017-04-21,8.92,8.99,8.9,8.97,32540817.0,0
2017-04-24,8.97,8.98,8.89,8.93,39499527.0,0
2017-04-25,8.93,9.01,8.93,9.0,37793334.0,0
2017-04-26,9.0,9.01,8.96,8.99,38214706.0,0
2017-04-27,8.97,8.98,8.91,8.97,38739256.0,0
2017-04-28,8.96,8.99,8.92,8.99,28644636.0,0
2017-05-02,8.96,8.96,8.9,8.94,31102610.0,0
2017-05-03,8.92,8.93,8.89,8.91,28031077.0,0
2017-05-04,8.89,8.89,8.72,8.74,69651707.0,0
2017-05-05,8.74,8.76,8.58,8.63,62370085.0,0
2017-05-08,8.6,8.62,8.54,8.57,46008989.0,0
2017-05-09,8.56,8.64,8.55,8.64,32419446.0,0
2017-05-10,8.63,8.8,8.62,8.67,57307768.0,0
2017-05-11,8.65,8.72,8.6,8.7,50364355.0,0
2017-05-12,8.68,8.9,8.64,8.9,91796819.0,0
2017-05-15,8.89,8.95,8.81,8.86,53657821.0,0
2017-05-16,8.84,8.85,8.73,8.84,52487233.0,0
2017-05-17,8.81,8.81,8.75,8.77,41733802.0,0
2017-05-18,8.72,8.77,8.71,8.73,22740112.0,0
2017-05-19,8.74,8.76,8.68,8.69,29427084.0,0
2017-05-22,8.68,8.73,8.61,8.68,67912005.0,0
2017-05-23,8.67,8.84,8.64,8.79,80004019.0,0
2017-05-24,8.78,8.83,8.68,8.81,53237669.0,0
2017-05-25,8.79,9.14,8.78,9.1,162154374.0,0
2017-05-26,9.08,9.13,9.04,9.1,89536576.0,0
2017-05-31,9.1,9.23,9.06,9.2,103321095.0,0
2017-06-01,9.2,9.23,9.12,9.19,56618276.0,0
2017-06-02,9.18,9.29,9.14,9.17,77075706.0,0
2017-06-05,9.13,9.17,8.99,9.03,63413269.0,0
2017-06-06,9.01,9.06,8.99,9.04,35534153.0,0
2017-06-07,9.02,9.15,9.01,9.13,64572325.0,0
2017-06-08,9.11,9.15,9.08,9.13,38300448.0,0
2017-06-09,9.15,9.22,9.12,9.15,68546808.0,0
2017-06-12,9.15,9.19,9.1,9.11,50457816.0,0
2017-06-13,9.11,9.14,9.05,9.12,44843497.0,0
2017-06-14,9.12,9.13,9.04,9.08,37544431.0,0
2017-06-15,9.08,9.08,9.03,9.04,33779789.0,0
2017-06-16,9.04,9.08,9.01,9.02,28599104.0,0
2017-06-19,9.03,9.15,9.02,9.13,48970481.0,0
2017-06-20,9.12,9.16,9.09,9.12,31361560.0,0
2017-06-21,9.17,9.18,9.11,9.15,49693219.0,0
2017-06-22,9.15,9.4,9.14,9.25,142695815.0,0
2017-06-23,9.23,9.27,9.16,9.25,58400441.0,0
2017-06-26,9.26,9.4,9.26,9.3,71076995.0,0
2017-06-27,9.3,9.39,9.27,9.36,54601613.0,0
2017-06-28,9.35,9.49,9.33,9.43,116879622.0,0
2017-06-29,9.43,9.45,9.37,9.43,48880457.0,0
2017-06-30,9.4,9.43,9.31,9.39,49963349.0,0
2017-07-03,9.4,9.43,9.34,9.4,38834937.0,0
2017-07-04,9.4,9.41,9.3,9.34,48836253.0,0
2017-07-05,9.29,9.38,9.27,9.37,56772000.0,0
2017-07-06,9.36,9.41,9.31,9.4,73891186.0,0
2017-07-07,9.37,9.48,9.34,9.47,76036958.0,0
2017-07-10,9.45,9.66,9.44,9.59,136081591.0,0
2017-07-11,9.61,10.46,9.61,10.25,381208660.0,0
2017-07-12,10.27,10.58,10.2,10.34,299884401.0,0
2017-07-13,10.3,10.9,10.24,10.9,299453432.0,0
2017-07-14,10.81,10.94,10.66,10.9,172257026.0,0
2017-07-17,10.95,11.33,10.72,10.81,327312315.0,0
2017-07-18,10.75,11.14,10.62,11.05,234943191.0,0
2017-07-19,10.99,11.19,10.88,11.09,193307592.0,0
2017-07-20,11.08,11.22,10.91,10.97,153733858.0,0
2017-07-21,10.83,10.95,10.69,10.89,150102000.0,0
2017-07-24,10.82,11.06,10.73,10.95,169266444.0,0
2017-07-25,10.98,11.27,10.95,11.0,195476835.0,0
2017-07-26,10.92,11.18,10.66,10.74,169741211.0,0
2017-07-27,10.72,10.77,10.53,10.59,119449040.0,0
2017-07-28,10.61,10.81,10.58,10.74,81919535.0,0
2017-07-31,10.8,10.82,10.45,10.67,157586439.0,0
2017-08-01,10.64,11.08,10.6,11.04,203570991.0,0
2017-08-02,11.05,11.34,10.96,11.15,206206907.0,0
2017-08-03,11.14,11.22,10.97,11.01,98421938.0,0
2017-08-04,11.0,11.29,10.93,11.17,135395156.0,0
2017-08-07,11.06,11.17,10.9,11.0,86064427.0,0
2017-08-08,11.0,11.11,10.91,11.05,68956744.0,0
2017-08-09,10.96,11.02,10.68,10.73,104232181.0,0
2017-08-10,10.7,10.82,10.54,10.62,95987996.0,0
2017-08-11,10.48,10.54,9.99,10.02,244064335.0,0
2017-08-14,10.13,10.25,10.04,10.22,115766464.0,0
2017-08-15,10.24,10.51,10.21,10.31,107516235.0,0
2017-08-16,10.29,10.37,10.15,10.34,75680602.0,0
2017-08-17,10.35,10.42,10.29,10.42,55364211.0,0
2017-08-18,10.36,10.6,10.29,10.44,61652041.0,0
2017-08-21,10.43,10.52,10.39,10.46,39915487.0,0
2017-08-22,10.48,10.66,10.37,10.65,87568181.0,0
2017-08-23,10.63,10.98,10.59,10.9,131915190.0,0
2017-08-24,10.89,11.11,10.84,10.93,92424863.0,0
2017-08-25,10.94,11.17,10.9,11.11,96394000.0,0
2017-08-28,11.1,11.54,11.1,11.35,160393832.0,0
2017-08-29,11.3,11.74,11.28,11.67,135798373.0,0
2017-08-30,11.68,11.7,11.35,11.43,109667476.0,0
2017-08-31,11.39,11.44,11.15,11.28,115178646.0,0
2017-09-01,11.28,11.39,11.15,11.21,95997689.0,0
2017-09-04,11.18,11.72,11.17,11.72,135232557.0,0
2017-09-05,11.68,11.94,11.6,11.64,128751876.0,0
2017-09-06,11.59,11.88,11.48,11.7,79162155.0,0
2017-09-07,11.65,11.75,11.39,11.44,61418724.0,0
2017-09-08,11.46,11.64,11.38,11.49,48127615.0,0
2017-09-11,11.54,11.69,11.3,11.38,69947275.0,0
2017-09-12,11.38,11.54,11.27,11.54,84618342.0,0
2017-09-13,11.49,11.54,11.34,11.43,66823742.0,0
2017-09-14,11.43,11.59,11.24,11.32,88308777.0,0
2017-09-15,11.29,11.32,11.15,11.29,64609481.0,0
2017-09-18,11.25,11.32,11.2,11.25,60761296.0,0
2017-09-19,11.25,11.34,11.08,11.13,76421262.0,0
2017-09-20,11.14,11.37,11.05,11.29,78715469.0,0
2017-09-21,11.26,11.51,11.2,11.46,69240793.0,0
2017-09-22,11.43,11.52,11.31,11.44,59392762.0,0
2017-09-25,11.44,11.45,11.18,11.29,53239104.0,0
2017-09-26,11.26,11.3,10.96,11.05,96746090.0,0
2017-09-27,11.01,11.08,10.9,10.93,72718820.0,0
2017-09-28,10.98,10.98,10.82,10.88,51722002.0,0
2017-09-29,10.92,11.16,10.86,11.11,68228010.0,0
2017-10-09,11.57,11.64,11.26,11.3,132522731.0,0
2017-10-10,11.33,11.5,11.33,11.47,74792530.0,0
2017-10-11,11.48,11.58,11.34,11.53,65807758.0,0
2017-10-12,11.54,11.58,11.47,11.55,57806531.0,0
2017-10-13,11.56,11.56,11.25,11.36,73737596.0,0
2017-10-16,11.36,11.6,11.29,11.59,103625064.0,0
2017-10-17,11.62,11.65,11.48,11.51,50637234.0,0
2017-10-18,11.53,11.7,11.51,11.69,87136536.0,0
2017-10-19,11.64,11.72,11.57,11.63,72276482.0,0
2017-10-20,11.59,11.59,11.41,11.48,46180808.0,0
2017-10-23,11.39,11.4,11.15,11.19,107446502.0,0
2017-10-24,11.2,11.42,11.18,11.39,61887194.0,0
2017-10-25,11.36,11.37,11.25,11.27,41857360.0,0
2017-10-26,11.25,11.32,11.12,11.18,92899607.0,0
2017-10-27,11.19,11.56,11.18,11.56,136008642.0,0
2017-10-30,11.55,11.73,11.45,11.56,127824694.0,0
2017-10-31,11.55,11.58,11.39,11.54,62749138.0,0
2017-11-01,11.56,11.59,11.32,11.4,69261790.0,0
2017-11-02,11.36,11.58,11.26,11.54,60430848.0,0
2017-11-03,11.49,11.68,11.35,11.39,74334322.0,0
2017-11-06,11.42,11.42,11.09,11.28,102990281.0,0
2017-11-07,11.27,12.09,11.25,11.92,247716326.0,0
2017-11-08,12.0,12.59,11.93,12.13,426282573.0,0
2017-11-09,12.2,12.57,12.15,12.33,229528934.0,0
2017-11-10,12.37,12.55,12.15,12.3,175755227.0,0
2017-11-13,12.35,13.1,12.35,12.9,256690623.0,0
2017-11-14,12.95,13.26,12.81,12.95,178030247.0,0
2017-11-15,12.9,13.13,12.77,12.9,126305227.0,0
2017-11-16,12.9,13.12,12.67,13.1,120081480.0,0
2017-11-17,13.17,13.46,13.03,13.18,206414972.0,0
2017-11-20,13.13,14.25,13.05,14.25,284392582.0,0
2017-11-21,14.07,14.79,14.01,14.45,249532781.0,0
2017-11-22,14.48,15.24,14.48,15.1,257023146.0,0
2017-11-23,15.15,15.24,14.07,14.35,242914214.0,0
2017-11-24,14.29,14.59,13.78,14.56,263018967.0,0
2017-11-27,14.3,14.3,13.75,13.93,206408533.0,0
2017-11-28,13.85,13.85,13.4,13.7,176643250.0,0
2017-11-29,13.73,13.93,13.47,13.82,156409493.0,0
2017-11-30,13.7,13.73,13.26,13.38,137963571.0,0
2017-12-01,13.4,13.48,12.96,13.0,178493315.0,0
2017-12-04,13.05,13.37,13.0,13.3,145402345.0,0
2017-12-05,13.15,13.49,13.1,13.3,172368132.0,0
2017-12-06,13.26,13.27,12.79,13.08,161984496.0,0
2017-12-07,13.05,13.14,12.75,12.83,118195784.0,0
2017-12-08,12.89,13.09,12.75,13.09,135131504.0,0
2017-12-11,13.08,13.57,12.88,13.5,226195273.0,0
2017-12-12,13.4,13.48,13.02,13.02,174340579.0,0
2017-12-13,13.0,13.2,12.88,13.13,128924811.0,0
2017-12-14,13.15,13.31,12.91,13.0,100199798.0,0
2017-12-15,12.9,12.93,12.67,12.72,109995250.0,0
2017-12-18,12.73,12.91,12.64,12.75,80546452.0,0
2017-12-19,12.79,13.32,12.74,13.28,239794295.0,0
2017-12-20,13.2,13.31,13.13,13.26,110624507.0,0
2017-12-21,13.18,13.68,13.16,13.54,148520344.0,0
2017-12-22,13.5,13.63,13.45,13.52,74290095.0,0
2017-12-25,13.52,13.86,13.16,13.25,158556718.0,0
2017-12-26,13.26,13.69,13.19,13.66,112368845.0,0
2017-12-27,13.58,13.78,13.19,13.29,136656673.0,0
2017-12-28,13.28,13.46,13.02,13.21,155303047.0,0
2017-12-29,13.21,13.43,13.1,13.3,98291553.0,0
2018-01-02,13.35,13.93,13.32,13.7,208159255.0,0
2018-01-03,13.73,13.86,13.2,13.33,296249838.0,0
2018-01-04,13.32,13.37,13.13,13.25,185450948.0,0
2018-01-05,13.21,13.35,13.15,13.3,121031272.0,0
2018-01-08,13.25,13.29,12.86,12.96,215862081.0,0
2018-01-09,12.96,13.2,12.92,13.08,134434509.0,0
2018-01-10,13.04,13.49,12.92,13.47,240327736.0,0
2018-01-11,13.41,13.59,13.27,13.4,144387781.0,0
2018-01-12,13.45,13.68,13.41,13.55,135399140.0,0
2018-01-15,13.51,14.33,13.5,14.2,312239448.0,0
2018-01-16,14.17,14.38,14.02,14.2,244454900.0,0
2018-01-17,14.33,14.8,14.2,14.23,265629401.0,0
2018-01-18,14.4,14.72,14.28,14.72,214802680.0,0
2018-01-19,14.8,15.13,14.68,14.8,257114669.0,0
2018-01-22,14.6,14.94,14.43,14.44,207386714.0,0
2018-01-23,14.36,14.9,14.33,14.65,238879170.0,0
2018-01-24,14.66,15.08,14.5,14.64,259129212.0,0
2018-01-25,14.45,14.47,14.0,14.2,236998459.0,0
2018-01-26,14.18,14.34,14.02,14.05,203298865.0,0
2018-01-29,14.05,14.25,13.6,13.74,209054668.0,0
2018-01-30,13.7,13.84,13.55,13.65,109473986.0,0
2018-01-31,13.6,14.05,13.53,14.05,174772914.0,0
2018-02-01,13.95,14.3,13.84,14.03,200561475.0,0
2018-02-02,13.91,14.1,13.63,14.05,117651271.0,0
2018-02-05,13.8,14.57,13.73,14.55,233199790.0,0
2018-02-06,14.23,14.33,13.93,14.0,258287204.0,0
2018-02-07,14.22,14.3,12.76,12.92,334571697.0,0
2018-02-08,12.83,12.92,12.53,12.54,213781506.0,0
2018-02-09,12.08,12.08,11.38,11.69,282494975.0,0
2018-02-12,11.78,11.84,11.56,11.72,122878244.0,0
2018-02-13,11.87,12.21,11.84,11.94,129817869.0,0
2018-02-14,11.96,12.03,11.76,12.0,86419024.0,0
2018-02-22,12.25,12.53,12.25,12.46,126840607.0,0
2018-02-23,12.58,12.79,12.45,12.61,101366320.0,0
2018-02-26,12.77,12.85,12.45,12.63,104575874.0,0
2018-02-27,12.64,12.7,12.19,12.28,128586906.0,0
2018-02-28,12.1,12.19,11.93,12.05,121414559.0,0
2018-03-01,11.92,12.15,11.9,12.04,88695718.0,0
2018-03-02,11.92,12.04,11.85,11.95,66312416.0,0
2018-03-05,11.93,12.08,11.8,11.86,75418313.0,0
2018-03-06,11.95,12.11,11.77,12.1,115016249.0,0
2018-03-07,12.15,12.34,12.04,12.05,142757032.0,0
2018-03-08,12.05,12.15,11.95,12.11,68975503.0,0
2018-03-09,12.15,12.2,11.98,12.09,94387697.0,0
2018-03-12,12.15,12.17,11.95,12.03,126870132.0,0
2018-03-13,12.04,12.22,12.0,12.02,108226732.0,0
2018-03-14,11.98,12.0,11.83,11.92,63559413.0,0
2018-03-15,11.79,11.85,11.66,11.71,115569473.0,0
2018-03-16,11.72,11.85,11.64,11.64,96298338.0,0
2018-03-19,11.66,11.84,11.61,11.83,80853872.0,0
2018-03-20,11.74,11.88,11.72,11.82,77615002.0,0
2018-03-21,11.95,12.12,11.85,11.9,144510951.0,0
2018-03-22,11.9,11.97,11.62,11.66,98427842.0,0
2018-03-23,11.25,11.35,10.92,11.34,182569075.0,0
2018-03-26,11.15,11.2,10.86,10.93,138359851.0,0
2018-03-27,11.1,11.17,10.86,10.94,110393361.0,0
2018-03-28,10.85,11.14,10.79,10.89,109902339.0,0
2018-03-29,10.92,11.17,10.55,11.05,133060238.0,0
2018-03-30,11.04,11.05,10.88,10.9,75217368.0,0
2018-04-02,10.87,10.99,10.7,10.71,110931643.0,0
2018-04-03,10.6,10.67,10.51,10.56,89074565.0,0
2018-04-04,10.68,11.01,10.6,10.87,160248873.0,0
2018-04-09,10.8,11.1,10.73,11.02,107479576.0,0
2018-04-10,11.02,11.46,10.97,11.42,139095079.0,0
2018-04-11,11.39,11.92,11.38,11.83,209597045.0,0
2018-04-12,11.8,11.83,11.42,11.52,117312818.0,0
2018-04-13,11.64,11.79,11.45,11.57,130025597.0,0
2018-04-16,11.47,11.47,11.03,11.1,142707281.0,0
2018-04-17,11.12,11.45,11.11,11.21,130189172.0,0
2018-04-18,11.45,11.61,11.28,11.5,147584533.0,0
2018-04-19,11.52,11.69,11.42,11.47,84913183.0,0
2018-04-20,11.51,11.58,11.2,11.35,95869066.0,0
2018-04-23,11.3,11.61,11.26,11.57,107028935.0,0
2018-04-24,11.63,11.94,11.58,11.86,146109880.0,0
2018-04-25,11.76,11.81,11.63,11.68,73028648.0,0
2018-04-26,11.66,11.69,11.31,11.42,87423591.0,0
2018-04-27,11.49,11.51,10.63,10.85,270979568.0,0
2018-05-02,10.97,11.03,10.8,10.88,119052318.0,0
2018-05-03,10.86,10.88,10.57,10.75,128135557.0,0
2018-05-04,10.73,10.83,10.66,10.68,71050952.0,0
2018-05-07,10.7,10.83,10.64,10.81,97430967.0,0
2018-05-08,10.83,11.15,10.8,11.01,137330568.0,0
2018-05-09,10.98,11.03,10.88,10.97,62765613.0,0
2018-05-10,11.03,11.09,10.91,11.01,55273588.0,0
2018-05-11,11.04,11.13,10.96,11.01,77236966.0,0
2018-05-14,11.09,11.23,11.03,11.18,103929716.0,0
2018-05-15,11.18,11.19,11.02,11.12,66926144.0,0
2018-05-16,11.07,11.07,10.89,10.9,71436208.0,0
2018-05-17,10.91,10.94,10.78,10.82,58649438.0,0
2018-05-18,10.81,10.97,10.76,10.96,57838477.0,0
2018-05-21,11.07,11.11,10.93,10.95,76353357.0,0
2018-05-22,10.95,10.98,10.79,10.86,58987185.0,0
2018-05-23,10.82,10.82,10.62,10.65,99101629.0,0
2018-05-24,10.66,10.68,10.58,10.61,68815202.0,0
2018-05-25,10.61,10.67,10.55,10.59,59333567.0,0
2018-05-28,10.58,10.66,10.51,10.59,56940092.0,0
2018-05-29,10.58,10.63,10.35,10.38,88949497.0,0
2018-05-30,10.29,10.29,10.05,10.08,112444704.0,0
2018-05-31,10.11,10.19,10.02,10.18,98736038.0,0
2018-06-01,10.15,10.29,10.07,10.19,59721116.0,0
2018-06-04,10.23,10.31,10.15,10.27,59303835.0,0
2018-06-05,10.29,10.3,10.11,10.26,65654075.0,0
2018-06-06,10.25,10.26,10.1,10.14,71274341.0,0
2018-06-07,10.2,10.46,10.18,10.37,126263820.0,0
2018-06-08,10.33,10.33,10.06,10.12,109937982.0,0
2018-06-11,10.06,10.13,10.0,10.04,72137498.0,0
2018-06-12,10.03,10.08,9.95,10.06,91330072.0,0
2018-06-13,10.04,10.06,9.95,9.95,53058431.0,0
2018-06-14,9.95,10.15,9.92,10.07,86639201.0,0
2018-06-15,10.08,10.29,10.06,10.17,124870788.0,0
2018-06-19,10.05,10.15,9.82,9.87,156587447.0,0
2018-06-20,9.87,9.95,9.76,9.91,76363731.0,0
2018-06-21,9.93,10.04,9.86,9.86,84007077.0,0
2018-06-22,9.8,9.87,9.77,9.85,65781851.0,0
2018-06-25,9.91,9.92,9.38,9.46,119521260.0,0
2018-06-26,9.39,9.44,9.09,9.36,112415694.0,0
2018-06-27,9.31,9.4,9.03,9.09,104514268.0,0
2018-06-28,8.95,9.08,8.87,8.92,111076403.0,0
2018-06-29,9.01,9.13,8.96,9.09,67529968.0,0
2018-07-02,9.05,9.05,8.55,8.61,131552013.0,0
2018-07-03,8.69,8.7,8.45,8.67,127483857.0,0
2018-07-04,8.63,8.75,8.61,8.61,71115337.0,0
2018-07-05,8.62,8.73,8.55,8.6,83576877.0,0
2018-07-06,8.61,8.78,8.45,8.66,98828269.0,0
2018-07-09,8.69,9.03,8.68,9.03,140995460.0,0
2018-07-10,9.02,9.02,8.89,8.98,89686202.0,0
2018-07-11,8.76,8.83,8.68,8.78,85129670.0,0
2018-07-12,8.6,8.97,8.58,8.88,114049231.0,0
2018-07-13,8.92,8.94,8.82,8.88,60337821.0,0
2018-07-16,8.85,8.9,8.69,8.73,68984558.0,0
2018-07-17,8.74,8.75,8.66,8.72,37535633.0,0
2018-07-18,8.75,8.85,8.69,8.7,52515277.0,0
2018-07-19,8.75,8.81,8.69,8.73,46137239.0,0
2018-07-20,8.73,9.2,8.61,9.11,175427740.0,0
2018-07-23,9.04,9.45,9.0,9.42,178168826.0,0
2018-07-24,9.39,9.59,9.33,9.4,142589416.0,0
2018-07-25,9.44,9.47,9.33,9.38,61412281.0,0
2018-07-26,9.4,9.48,9.21,9.25,83335815.0,0
2018-07-27,9.3,9.36,9.18,9.25,51512603.0,0
2018-07-30,9.32,9.49,9.26,9.39,70638597.0,0
2018-07-31,9.37,9.49,9.25,9.42,72015080.0,0
2018-08-01,9.42,9.5,9.11,9.15,81408168.0,0
2018-08-02,9.13,9.15,8.88,8.94,93140128.0,0
2018-08-03,8.93,9.1,8.91,8.91,47654662.0,0
2018-08-06,8.94,9.11,8.89,8.94,55401008.0,0
2018-08-07,8.96,9.17,8.88,9.17,69042319.0,0
2018-08-08,9.16,9.16,9.04,9.05,57895316.0,0
2018-08-09,9.04,9.35,9.02,9.29,80678377.0,0
2018-08-10,9.3,9.32,9.16,9.23,42416836.0,0
2018-08-13,9.12,9.16,8.9,9.05,81849112.0,0
2018-08-14,9.03,9.04,8.94,9.0,43024036.0,0
2018-08-15,9.02,9.02,8.75,8.79,67044285.0,0
2018-08-16,8.73,8.89,8.64,8.78,63827255.0,0
2018-08-17,8.88,8.94,8.78,8.81,64947656.0,0
2018-08-20,8.9,9.02,8.87,9.0,68132206.0,0
2018-08-21,9.02,9.26,9.01,9.23,126447447.0,0
2018-08-22,9.24,9.34,9.13,9.29,98243398.0,0
2018-08-23,9.3,9.42,9.23,9.36,72907462.0,0
2018-08-24,9.31,10.28,9.29,10.03,304040839.0,0
2018-08-27,10.02,10.43,9.97,10.43,221842422.0,0
2018-08-28,10.34,10.43,10.24,10.29,128977724.0,0
2018-08-29,10.25,10.33,10.15,10.27,90188349.0,0
2018-08-30,10.27,10.35,10.08,10.12,99491773.0,0
2018-08-31,10.13,10.32,10.1,10.13,131086524.0,0
2018-09-03,10.09,10.3,10.09,10.19,71169567.0,0
2018-09-04,10.2,10.55,10.07,10.43,129634208.0,0
2018-09-05,10.3,10.33,10.05,10.05,117945317.0,0
2018-09-06,10.05,10.14,9.95,9.97,71177755.0,0
2018-09-07,10.04,10.18,9.93,10.01,80903534.0,0
2018-09-10,10.01,10.07,9.84,9.88,63698929.0,0
2018-09-11,9.9,10.03,9.81,9.91,71296751.0,0
2018-09-12,9.87,9.97,9.82,9.88,56482916.0,0
2018-09-13,10.09,10.1,9.84,9.96,99972561.0,0
2018-09-14,9.98,9.98,9.81,9.84,61975019.0,0
2018-09-17,9.8,9.8,9.68,9.69,51708233.0,0
2018-09-18,9.73,10.12,9.7,10.08,112680742.0,0
2018-09-19,10.03,10.34,10.03,10.24,123154877.0,0
2018-09-20,10.27,10.36,10.19,10.23,62034836.0,0
2018-09-21,10.26,10.7,10.18,10.67,162451841.0,0
2018-09-25,10.52,10.68,10.48,10.55,97701470.0,0
2018-09-26,10.61,10.92,10.52,10.71,149051343.0,0
2018-09-27,10.65,10.84,10.57,10.74,88036333.0,0
2018-09-28,10.78,11.27,10.78,11.05,211024267.0,0
2018-10-08,10.7,10.79,10.45,10.45,168635852.0,0
2018-10-09,10.46,10.7,10.39,10.56,106408426.0,0
2018-10-10,10.54,10.66,10.38,10.45,99520008.0,0
2018-10-11,10.05,10.16,9.7,9.86,199514383.0,0
2018-10-12,9.97,10.34,9.87,10.3,151681028.0,0
2018-10-15,10.39,10.47,10.09,10.11,140268530.0,0
2018-10-16,10.14,10.54,10.12,10.37,139692105.0,0
2018-10-17,10.5,10.55,10.14,10.33,135088983.0,0
2018-10-18,10.29,10.29,10.06,10.09,100115605.0,0
2018-10-19,9.95,10.78,9.92,10.76,208366732.0,0
2018-10-22,10.81,11.46,10.78,11.15,264554312.0,0
2018-10-23,11.2,11.22,10.73,10.84,160254592.0,0
2018-10-24,10.9,11.33,10.8,11.04,182942464.0,0
2018-10-25,10.8,11.29,10.71,11.29,168501136.0,0
2018-10-26,11.29,11.31,10.96,11.18,129997510.0,0
2018-10-29,11.2,11.24,10.62,10.75,159162878.0,0
2018-10-30,10.78,11.08,10.73,10.9,150182786.0,0
2018-10-31,10.95,10.99,10.75,10.91,115268379.0,0
2018-11-01,10.99,11.05,10.76,10.83,154277632.0,0
2018-11-02,11.04,11.16,10.83,11.09,221292287.0,0
2018-11-05,10.95,11.04,10.82,10.92,129192417.0,0
2018-11-06,10.87,10.93,10.73,10.84,73572574.0,0
2018-11-07,10.83,10.95,10.75,10.81,78559741.0,0
2018-11-08,10.88,10.97,10.82,10.89,79397600.0,0
2018-11-09,10.71,10.73,10.4,10.55,162926917.0,0
2018-11-12,10.46,10.58,10.38,10.56,92033388.0,0
2018-11-13,10.41,10.65,10.38,10.54,107249762.0,0
2018-11-14,10.53,10.55,10.42,10.44,77423985.0,0
2018-11-15,10.44,10.64,10.42,10.62,90146198.0,0
2018-11-16,10.61,10.72,10.49,10.57,105959259.0,0
2018-11-19,10.57,10.88,10.57,10.85,136088709.0,0
2018-11-20,10.75,10.8,10.52,10.57,103387753.0,0
2018-11-21,10.5,10.67,10.48,10.61,66615733.0,0
2018-11-22,10.67,10.67,10.48,10.55,50026785.0,0
2018-11-23,10.53,10.58,10.31,10.32,70035815.0,0
2018-11-26,10.34,10.46,10.3,10.34,51656911.0,0
2018-11-27,10.35,10.39,10.16,10.18,73344838.0,0
2018-11-28,10.17,10.31,10.16,10.28,53775145.0,0
2018-11-29,10.35,10.39,10.19,10.2,48528405.0,0
2018-11-30,10.22,10.36,10.17,10.36,59471532.0,0
2018-12-03,10.59,10.66,10.47,10.59,106409717.0,0
2018-12-04,10.57,10.62,10.53,10.59,53481305.0,0
2018-12-05,10.49,10.51,10.4,10.45,58154527.0,0
2018-12-06,10.36,10.37,10.23,10.25,57886648.0,0
2018-12-07,10.3,10.39,10.27,10.28,34021615.0,0
2018-12-10,10.22,10.27,10.13,10.17,49481887.0,0
2018-12-11,10.21,10.26,10.17,10.23,29908962.0,0
2018-12-12,10.3,10.32,10.2,10.24,36637903.0,0
2018-12-13,10.25,10.48,10.2,10.39,79084521.0,0
2018-12-14,10.34,10.35,10.16,10.17,52667513.0,0
2018-12-17,10.16,10.33,10.1,10.29,57127487.0,0
2018-12-18,10.2,10.32,10.1,10.12,53774430.0,0
2018-12-19,10.14,10.18,9.9,9.94,59800701.0,0
2018-12-20,9.92,9.97,9.63,9.71,99028479.0,0
2018-12-21,9.68,9.7,9.33,9.45,100061676.0,0
2018-12-24,9.4,9.45,9.31,9.42,50911767.0,0
2018-12-25,9.29,9.43,9.21,9.34,58661545.0,0
2018-12-26,9.35,9.42,9.27,9.3,42114060.0,0
2018-12-27,9.45,9.49,9.28,9.28,62459327.0,0
2018-12-28,9.31,9.46,9.31,9.38,57660400.0,0
2019-01-02,9.39,9.42,9.16,9.19,53938632.0,0
2019-01-03,9.18,9.33,9.15,9.28,41553795.0,0
2019-01-04,9.24,9.82,9.22,9.75,148115906.0,0
2019-01-07,9.84,9.85,9.63,9.74,86568766.0,0
2019-01-08,9.73,9.74,9.62,9.66,40238811.0,0
2019-01-09,9.74,10.08,9.7,9.94,123348636.0,0
2019-01-10,9.87,10.2,9.86,10.1,107181766.0,0
2019-01-11,10.11,10.22,10.05,10.2,69636455.0,0
2019-01-14,10.22,10.25,10.07,10.11,50044359.0,0
2019-01-15,10.11,10.28,10.09,10.24,54216055.0,0
2019-01-16,10.24,10.5,10.23,10.48,97769937.0,0
2019-01-17,10.54,10.57,10.17,10.25,88281192.0,0
2019-01-18,10.34,10.49,10.28,10.43,73879326.0,0
2019-01-21,10.34,10.47,10.32,10.34,65935576.0,0
2019-01-22,10.34,10.44,10.26,10.28,42441357.0,0
2019-01-23,10.29,10.47,10.29,10.35,53787663.0,0
2019-01-24,10.4,10.55,10.37,10.52,67924088.0,0
2019-01-25,10.56,11.04,10.55,11.0,210836185.0,0
2019-01-28,11.04,11.14,10.88,10.94,103590980.0,0
2019-01-29,10.96,11.07,10.77,11.0,82663110.0,0
2019-01-30,10.95,11.18,10.86,10.95,71200101.0,0
2019-01-31,10.98,11.2,10.94,11.1,83162275.0,0
2019-02-01,11.2,11.25,10.96,11.2,101427007.0,0
2019-02-11,11.08,11.21,10.97,11.21,80193663.0,0
2019-02-12,11.2,11.31,11.03,11.19,95993690.0,0
2019-02-13,11.19,11.41,11.12,11.38,113736574.0,0
2019-02-14,11.3,11.33,11.19,11.25,86918519.0,0
2019-02-15,11.23,11.23,10.9,10.95,110012746.0,0
2019-02-18,11.05,11.36,11.04,11.36,125552221.0,0
2019-02-19,11.36,11.62,11.24,11.27,127088204.0,0
2019-02-20,11.33,11.53,11.25,11.41,83262987.0,0
2019-02-21,11.38,11.55,11.28,11.36,75424648.0,0
2019-02-22,11.35,11.57,11.15,11.54,118404779.0,0
2019-02-25,11.7,12.64,11.57,12.55,282493502.0,0
2019-02-26,12.55,12.57,12.15,12.2,201754493.0,0
2019-02-27,12.24,12.66,12.15,12.4,197901388.0,0
2019-02-28,12.44,12.61,12.27,12.36,111309980.0,0
2019-03-01,12.48,12.78,12.2,12.76,171267916.0,0
2019-03-04,12.7,13.38,12.62,12.99,245683039.0,0
2019-03-05,12.91,13.29,12.84,13.06,140842222.0,0
2019-03-06,13.06,13.15,12.84,13.08,124576020.0,0
2019-03-07,13.06,13.06,12.55,12.74,178205731.0,0
2019-03-08,12.49,12.7,12.25,12.3,177816210.0,0
2019-03-11,12.3,12.49,12.05,12.32,115765077.0,0
2019-03-12,12.49,12.64,12.24,12.36,141179492.0,0
2019-03-13,12.34,12.55,12.13,12.37,126942716.0,0
2019-03-14,12.33,12.62,12.27,12.43,105746790.0,0
2019-03-15,12.34,12.68,12.34,12.5,104540603.0,0
2019-03-18,12.53,12.94,12.32,12.91,148645480.0,0
2019-03-19,12.92,12.94,12.61,12.79,95719646.0,0
2019-03-20,12.68,12.88,12.62,12.75,92999638.0,0
2019-03-21,12.77,12.8,12.58,12.69,86014080.0,0
2019-03-22,12.69,12.74,12.5,12.59,71350206.0,0
2019-03-25,12.4,12.4,12.1,12.11,117988326.0,0
2019-03-26,12.23,12.29,12.01,12.1,93539327.0,0
2019-03-27,12.24,12.47,12.18,12.38,92282680.0,0
2019-03-28,12.31,12.31,12.1,12.22,73246744.0,0
2019-03-29,12.26,12.82,12.21,12.82,166950647.0,0
2019-04-01,12.83,13.55,12.83,13.18,195140119.0,0
2019-04-02,13.28,13.48,13.23,13.36,110038404.0,0
2019-04-03,13.21,13.45,13.15,13.44,79291579.0,0
2019-04-04,13.43,14.0,13.43,13.86,203436500.0,0
2019-04-08,13.9,14.43,13.72,13.96,174317620.0,0
2019-04-09,13.87,13.98,13.75,13.81,78133238.0,0
2019-04-10,13.75,13.88,13.4,13.73,94713506.0,0
2019-04-11,13.73,13.96,13.49,13.54,65535662.0,0
2019-04-12,13.49,13.59,13.21,13.42,77432464.0,0
2019-04-15,13.72,14.09,13.66,13.69,153389068.0,0
2019-04-16,13.67,14.58,13.55,14.58,237937518.0,0
2019-04-17,14.42,14.59,14.23,14.35,100410987.0,0
2019-04-18,14.3,14.37,14.11,14.34,50704530.0,0
2019-04-19,14.45,14.8,14.3,14.73,124603609.0,0
2019-04-22,14.6,14.84,14.08,14.15,132227390.0,0
2019-04-23,14.1,14.2,13.97,14.07,94068734.0,0
2019-04-24,14.45,14.6,14.16,14.44,194972363.0,0
2019-04-25,14.38,14.64,14.13,14.13,111147637.0,0
2019-04-26,14.08,14.25,13.7,13.79,100942124.0,0
2019-04-29,13.9,14.33,13.86,14.1,103069575.0,0
2019-04-30,13.99,14.05,13.59,13.85,111657027.0,0
2019-05-06,13.1,13.35,12.71,12.87,210866784.0,0
2019-05-07,13.03,13.09,12.72,12.95,107265841.0,0
2019-05-08,12.72,12.91,12.5,12.6,97545081.0,0
2019-05-09,12.52,12.58,12.05,12.16,155715161.0,0
2019-05-10,12.34,12.75,12.1,12.68,119239908.0,0
2019-05-13,12.33,12.54,12.23,12.3,74191779.0,0
2019-05-14,12.2,12.75,12.16,12.49,118259819.0,0
2019-05-15,12.58,13.11,12.57,12.92,110398851.0,0
2019-05-16,12.93,12.99,12.78,12.85,63490143.0,0
2019-05-17,12.92,12.93,12.36,12.44,96500085.0,0
2019-05-20,12.35,12.54,12.25,12.38,78643518.0,0
2019-05-21,12.4,12.73,12.36,12.56,73121051.0,0
2019-05-22,12.57,12.57,12.32,12.4,50623072.0,0
2019-05-23,12.24,12.42,12.14,12.29,66685543.0,0
2019-05-24,12.35,12.45,12.31,12.35,49552620.0,0
2019-05-27,12.21,12.42,11.93,12.37,104842598.0,0
2019-05-28,12.31,12.55,12.26,12.49,88070312.0,0
2019-05-29,12.36,12.59,12.26,12.4,66641150.0,0
2019-05-30,12.32,12.38,12.11,12.22,64628465.0,0
2019-05-31,12.16,12.4,12.11,12.18,68679439.0,0
2019-06-03,12.22,12.33,11.82,11.9,151271905.0,0
2019-06-04,11.89,11.94,11.6,11.85,97465534.0,0
2019-06-05,11.97,12.14,11.92,11.97,74889231.0,0
2019-06-06,11.97,12.07,11.89,11.92,43366526.0,0
2019-06-10,12.01,12.47,11.98,12.34,114466882.0,0
2019-06-11,12.34,12.72,12.3,12.65,125108751.0,0
2019-06-12,12.63,12.66,12.44,12.57,65731018.0,0
2019-06-13,12.54,12.68,12.43,12.59,53000026.0,0
2019-06-14,12.59,12.69,12.45,12.49,48319173.0,0
2019-06-17,12.48,12.79,12.48,12.67,61981588.0,0
2019-06-18,12.67,12.85,12.59,12.8,48355512.0,0
2019-06-19,13.29,13.39,13.01,13.07,114322639.0,0
2019-06-20,13.17,13.95,13.12,13.8,152919147.0,0
2019-06-21,13.76,13.87,13.58,13.64,101112915.0,0
2019-06-24,13.69,13.83,13.61,13.69,65957285.0,0
2019-06-25,13.72,13.72,13.07,13.43,146922707.0,0
2019-06-26,13.27,13.5,13.19,13.37,54650476.0,0
2019-06-27,13.5,13.85,13.45,13.71,92507494.0,0
2019-06-28,13.73,13.79,13.58,13.78,49809369.0,0
2019-07-01,14.01,14.18,13.87,13.93,96063600.0,0
2019-07-02,13.88,14.24,13.86,14.18,105274486.0,0
2019-07-03,14.18,14.21,13.87,14.01,76907849.0,0
2019-07-04,14.01,14.28,13.88,13.99,62129252.0,0
2019-07-05,13.95,13.98,13.69,13.92,74919609.0,0
2019-07-08,13.82,13.88,13.45,13.59,77841390.0,0
2019-07-09,13.63,13.71,13.44,13.59,49429611.0,0
2019-07-10,13.61,13.7,13.49,13.56,35822079.0,0
2019-07-11,13.68,13.78,13.53,13.54,48418314.0,0
2019-07-12,13.6,14.23,13.58,14.12,146536652.0,0
2019-07-15,14.03,14.12,13.84,14.0,84128276.0,0
2019-07-16,13.97,13.99,13.71,13.75,72278079.0,0
2019-07-17,13.7,13.81,13.61,13.69,41002063.0,0
2019-07-18,13.65,13.81,13.56,13.67,42282622.0,0
2019-07-19,13.74,14.08,13.68,13.99,86639070.0,0
2019-07-22,13.96,14.02,13.76,13.85,58228330.0,0
2019-07-23,13.86,13.87,13.65,13.76,50400423.0,0
2019-07-24,13.87,14.01,13.79,13.88,57027622.0,0
2019-07-25,13.92,14.27,13.85,14.2,108782641.0,0
2019-07-26,14.18,14.25,14.08,14.23,63530571.0,0
2019-07-29,14.25,14.45,14.18,14.29,71557619.0,0
2019-07-30,14.31,14.55,14.29,14.37,79663432.0,0
2019-07-31,14.3,14.32,14.08,14.13,63472348.0,0
2019-08-01,14.06,14.19,13.94,14.1,52798128.0,0
2019-08-02,13.77,13.88,13.66,13.74,96992646.0,0
2019-08-05,13.6,13.64,13.27,13.35,89308242.0,0
2019-08-06,13.1,13.46,13.03,13.37,88249913.0,0
2019-08-07,13.49,13.64,13.37,13.54,79303899.0,0
2019-08-08,13.9,14.5,13.85,14.38,233071504.0,0
2019-08-09,14.55,14.85,14.43,14.52,206057513.0,0
2019-08-12,14.61,15.12,14.6,15.12,273342547.0,0
2019-08-13,15.0,15.08,14.74,14.89,129373644.0,0
2019-08-14,15.14,15.22,14.8,14.97,136054654.0,0
2019-08-15,14.64,14.96,14.6,14.94,89737626.0,0
2019-08-16,15.09,15.14,14.78,14.9,98690293.0,0
2019-08-19,14.91,14.94,14.52,14.92,229295613.0,0
2019-08-20,14.92,15.2,14.77,14.99,192104150.0,0
2019-08-21,14.87,14.89,14.38,14.45,199013195.0,0
2019-08-22,14.4,14.45,14.2,14.31,135307158.0,0
2019-08-23,14.37,14.74,14.35,14.65,163686768.0,0
2019-08-26,14.42,14.5,14.15,14.25,141512254.0,0
2019-08-27,14.36,14.48,14.24,14.31,135671337.0,0
2019-08-28,14.26,14.28,14.05,14.27,82965768.0,0
2019-08-29,14.22,14.24,14.08,14.13,60903434.0,0
2019-08-30,14.29,14.39,14.1,14.16,79850057.0,0
2019-09-02,14.15,14.5,14.11,14.45,136020130.0,0
2019-09-03,14.48,14.51,14.25,14.3,85865365.0,0
2019-09-04,14.32,14.5,14.31,14.44,97396487.0,0
2019-09-05,14.56,14.85,14.55,14.58,176805143.0,0
2019-09-06,14.71,14.81,14.62,14.81,98643280.0,0
2019-09-09,14.98,15.0,14.6,14.69,129983914.0,0
2019-09-10,14.6,14.64,14.41,14.55,79687064.0,0
2019-09-11,14.6,14.71,14.46,14.56,81861421.0,0
2019-09-12,14.66,14.78,14.53,14.68,115068764.0,0
2019-09-16,14.7,14.72,14.4,14.45,92989414.0,0
2019-09-17,14.36,14.45,14.18,14.24,88265575.0,0
2019-09-18,14.24,14.48,14.24,14.41,82043633.0,0
2019-09-19,14.48,14.89,14.48,14.84,188402083.0,0
2019-09-20,14.95,15.4,14.93,15.34,264428514.0,0
2019-09-23,15.34,15.47,15.18,15.38,140328200.0,0
2019-09-24,15.47,15.54,15.18,15.18,112910324.0,0
2019-09-25,15.2,15.85,15.19,15.75,193889272.0,0
2019-09-26,15.86,16.04,15.66,15.71,168659258.0,0
2019-09-27,15.85,16.0,15.7,15.9,100770627.0,0
2019-09-30,15.75,15.89,15.57,15.59,104636317.0,0
2019-10-08,15.6,16.23,15.6,16.2,138667636.0,0
2019-10-09,16.1,16.52,16.02,16.25,131669341.0,0
2019-10-10,16.27,16.27,15.99,16.24,87974662.0,0
2019-10-11,16.2,16.95,16.2,16.81,140542282.0,0
2019-10-14,16.97,17.6,16.92,17.22,155763745.0,0
2019-10-15,17.25,17.35,16.82,17.18,88195542.0,0
2019-10-16,17.26,17.44,16.63,16.79,126767121.0,0
2019-10-17,16.9,17.0,16.55,16.7,112618222.0,0
2019-10-18,16.8,17.04,16.43,16.51,119679914.0,0
2019-10-21,16.43,16.97,16.43,16.89,94595225.0,0
2019-10-22,16.91,16.93,16.03,16.42,188353143.0,0
2019-10-23,16.32,16.67,16.23,16.45,96753459.0,0
2019-10-24,16.5,17.0,16.44,16.87,110921477.0,0
2019-10-25,16.78,16.96,16.58,16.88,69143576.0,0
2019-10-28,16.98,17.04,16.48,16.66,107013113.0,0
2019-10-29,16.69,16.93,16.56,16.91,78886473.0,0
2019-10-30,16.8,16.96,16.42,16.43,85431717.0,0
2019-10-31,16.42,16.47,16.24,16.26,86256930.0,0
2019-11-01,16.35,17.0,16.28,16.86,125465544.0,0
2019-11-04,16.98,17.25,16.77,16.92,88982425.0,0
2019-11-05,16.8,17.44,16.79,17.15,117248589.0,0
2019-11-06,17.06,17.26,16.88,16.96,86332536.0,0
2019-11-07,16.93,17.07,16.75,16.89,71189699.0,0
2019-11-08,16.98,17.02,16.64,16.65,84913924.0,0
2019-11-11,16.5,16.53,16.2,16.28,95351563.0,0
2019-11-12,16.29,16.37,16.16,16.33,51626640.0,0
2019-11-13,16.29,16.46,16.06,16.33,65512065.0,0
2019-11-14,16.43,16.48,16.25,16.32,46889955.0,0
2019-11-15,16.39,16.55,16.24,16.34,56922798.0,0
2019-11-18,16.35,16.55,16.23,16.45,55791841.0,0
2019-11-19,16.45,16.48,16.31,16.41,56212040.0,0
2019-11-20,16.3,16.3,15.77,15.85,172438353.0,0
2019-11-21,15.75,15.87,15.63,15.86,77256324.0,0
2019-11-22,15.89,15.92,15.55,15.59,77347354.0,0
2019-11-25,15.64,15.84,15.54,15.8,78325794.0,0
2019-11-26,15.89,15.89,15.49,15.62,81529753.0,0
2019-11-27,15.64,15.64,15.39,15.47,47616998.0,0
2019-11-28,15.47,15.54,15.44,15.49,37801651.0,0
2019-11-29,15.54,15.55,15.18,15.29,65386691.0,0
2019-12-02,15.35,15.43,15.23,15.36,55387738.0,0
2019-12-03,15.3,15.46,15.21,15.45,45541805.0,0
2019-12-04,15.34,15.41,15.21,15.31,52454527.0,0
2019-12-05,15.35,15.48,15.3,15.43,55708446.0,0
2019-12-06,15.47,15.72,15.46,15.6,71261524.0,0
2019-12-09,15.62,15.62,15.35,15.41,60599289.0,0
2019-12-10,15.36,15.38,15.25,15.33,55638388.0,0
2019-12-11,15.38,15.68,15.3,15.66,87150519.0,0
2019-12-12,15.66,15.67,15.53,15.6,47899882.0,0
2019-12-13,15.85,16.12,15.77,16.12,105310381.0,0
2019-12-16,16.12,16.14,15.87,16.13,78795234.0,0
2019-12-17,16.0,16.63,15.98,16.5,120310490.0,0
2019-12-18,16.43,16.66,16.41,16.46,79709133.0,0
2019-12-19,16.55,16.74,16.44,16.55,67553676.0,0
2019-12-20,16.55,16.68,16.44,16.59,64447838.0,0
2019-12-23,16.68,16.68,16.17,16.24,71579272.0,0
2019-12-24,16.23,16.5,16.23,16.4,45912842.0,0
2019-12-25,16.45,16.56,16.24,16.3,41491798.0,0
2019-12-26,16.34,16.48,16.32,16.47,37203386.0,0
2019-12-27,16.53,16.93,16.43,16.63,104257472.0,0
2019-12-30,16.46,16.63,16.1,16.57,97697031.0,0
2019-12-31,16.57,16.63,16.31,16.45,70444225.0,0
2020-01-02,16.65,16.95,16.55,16.87,153023187.0,0
2020-01-03,16.94,17.31,16.92,17.18,111619481.0,0
2020-01-06,17.01,17.34,16.91,17.07,86208350.0,0
2020-01-07,17.13,17.28,16.95,17.15,72860756.0,0
2020-01-08,17.0,17.05,16.63,16.66,84782412.0,0
2020-01-09,16.81,16.93,16.53,16.79,103163665.0,0
2020-01-10,16.79,16.81,16.52,16.69,58554845.0,0
2020-01-13,16.75,17.03,16.61,16.99,87213336.0,0
2020-01-14,16.99,17.27,16.76,16.76,130449366.0,0
2020-01-15,16.79,16.86,16.45,16.52,85943912.0,0
2020-01-16,16.52,16.57,16.2,16.33,102810467.0,0
2020-01-17,16.38,16.55,16.35,16.39,60543669.0,0
2020-01-20,16.43,16.61,16.35,16.45,74607475.0,0
2020-01-21,16.34,16.34,15.93,16.0,89660310.0,0
2020-01-22,15.92,16.16,15.71,16.09,71946491.0,0
2020-01-23,15.92,15.92,15.39,15.54,110059207.0,0
2020-02-03,13.99,14.7,13.99,13.99,225919483.0,0
2020-02-04,14.05,14.66,14.02,14.6,170617207.0,0
2020-02-05,14.59,14.89,14.32,14.63,149138021.0,0
2020-02-06,14.81,14.87,14.51,14.77,118581572.0,0
2020-02-07,14.6,14.69,14.41,14.62,92485296.0,0
2020-02-10,14.51,14.53,14.3,14.5,133949524.0,0
2020-02-11,14.6,14.94,14.56,14.79,140750744.0,0
2020-02-12,14.79,14.82,14.6,14.77,107050321.0,0
2020-02-13,14.71,14.88,14.61,14.65,101320528.0,0
2020-02-14,14.75,15.14,14.7,15.03,151243473.0,0
2020-02-17,15.04,15.37,14.93,15.37,154369601.0,0
2020-02-18,15.33,15.33,15.01,15.2,97361235.0,0
2020-02-19,15.1,15.37,15.08,15.24,87410693.0,0
2020-02-20,15.27,15.62,15.1,15.59,123544434.0,0
2020-02-21,15.49,15.72,15.45,15.58,99507102.0,0
2020-02-24,15.46,15.46,15.15,15.23,119179450.0,0
2020-02-25,15.0,15.13,14.78,15.04,114457502.0,0
2020-02-26,14.77,15.27,14.7,14.99,117659915.0,0
2020-02-27,14.96,15.15,14.89,15.11,97527090.0,0
2020-02-28,14.85,15.04,14.46,14.5,130064445.0,0
2020-03-02,14.55,14.95,14.46,14.79,111658066.0,0
2020-03-03,14.96,14.99,14.63,14.72,115358432.0,0
2020-03-04,14.68,14.78,14.51,14.69,86259523.0,0
2020-03-05,14.8,15.64,14.73,15.39,268660234.0,0
2020-03-06,15.18,15.27,15.02,15.03,122853103.0,0
2020-03-09,14.71,14.73,14.42,14.45,166579354.0,0
2020-03-10,14.38,14.85,14.38,14.76,116786497.0,0
2020-03-11,14.77,14.88,14.62,14.69,81438164.0,0
2020-03-12,14.65,14.84,14.53,14.68,98649711.0,0
2020-03-13,13.9,14.58,13.9,14.52,116976580.0,0
2020-03-16,14.45,14.46,13.75,13.75,140620218.0,0
2020-03-17,13.75,13.97,13.13,13.41,117784906.0,0
2020-03-18,13.41,13.55,12.65,12.71,138478437.0,0
2020-03-19,12.68,12.74,11.91,12.23,189145713.0,0
2020-03-20,12.4,12.68,12.26,12.52,157835296.0,0
2020-03-23,12.0,12.35,11.93,12.15,107111364.0,0
2020-03-24,12.4,12.68,12.27,12.61,118020026.0,0
2020-03-25,12.88,13.07,12.7,12.87,113695774.0,0
2020-03-26,12.78,13.34,12.72,13.06,107519243.0,0
2020-03-27,13.25,13.38,13.08,13.15,65301888.0,0
2020-03-30,12.85,13.04,12.76,12.94,66173879.0,0
2020-03-31,13.05,13.09,12.78,12.8,51337030.0,0
2020-04-01,12.86,13.13,12.82,12.89,52083604.0,0
2020-04-02,12.75,12.97,12.66,12.97,51836504.0,0
2020-04-03,12.82,12.89,12.55,12.61,82534814.0,0
2020-04-07,12.89,12.94,12.81,12.88,87031371.0,0
2020-04-08,12.88,12.92,12.72,12.78,52871614.0,0
2020-04-09,12.88,12.89,12.72,12.74,40855377.0,0
2020-04-10,12.76,12.98,12.65,12.79,66667495.0,0
2020-04-13,12.67,12.71,12.47,12.59,44621440.0,0
2020-04-14,12.65,12.86,12.57,12.86,68608687.0,0
2020-04-15,12.86,12.93,12.78,12.87,65639640.0,0
2020-04-16,12.79,12.79,12.54,12.68,78915498.0,0
2020-04-17,12.77,13.04,12.65,12.89,133116477.0,0
2020-04-20,12.86,13.05,12.77,12.99,81845583.0,0
2020-04-21,13.3,13.7,13.3,13.45,212244834.0,0
2020-04-22,13.37,13.42,13.16,13.23,103280274.0,0
2020-04-23,13.23,13.31,13.11,13.23,64698963.0,0
2020-04-24,13.17,13.28,13.11,13.24,56600161.0,0
2020-04-27,13.3,13.64,13.25,13.5,93682990.0,0
2020-04-28,13.45,13.56,13.27,13.52,77156417.0,0
2020-04-29,13.48,14.1,13.45,14.02,110872239.0,0
2020-04-30,14.02,14.32,13.88,13.93,81954043.0,0
2020-05-06,13.76,13.89,13.61,13.77,100899802.0,0
2020-05-07,13.76,13.76,13.6,13.69,66274923.0,0
2020-05-08,13.76,14.02,13.68,13.95,93478170.0,0
2020-05-11,13.92,14.13,13.9,14.0,61286229.0,0
2020-05-12,13.95,14.05,13.72,13.79,55851114.0,0
2020-05-13,13.75,13.78,13.53,13.63,64035879.0,0
2020-05-14,13.55,13.59,13.22,13.3,94467209.0,0
2020-05-15,13.39,13.43,13.14,13.23,75679447.0,0
2020-05-18,13.2,13.34,13.12,13.2,63720857.0,0
2020-05-19,13.41,13.45,13.27,13.36,60036864.0,0
2020-05-20,13.38,13.62,13.27,13.51,69085107.0,0
2020-05-21,13.52,13.57,13.36,13.4,55231200.0,0
2020-05-22,13.33,13.34,12.92,12.92,85623733.0,0
2020-05-25,12.97,12.98,12.76,12.96,41017078.0,0
2020-05-26,13.02,13.07,12.94,13.04,39621240.0,0
2020-05-27,13.05,13.19,12.96,13.0,48296294.0,0
2020-05-28,12.87,13.18,12.81,13.07,96076031.0,0
2020-05-29,13.01,13.04,12.92,13.0,45780822.0,0
2020-06-01,13.1,13.39,13.08,13.32,88296055.0,0
2020-06-02,13.29,13.63,13.28,13.55,88345888.0,0
2020-06-03,13.64,13.88,13.5,13.54,95680308.0,0
2020-06-04,13.53,13.64,13.41,13.57,58306633.0,0
2020-06-05,13.6,13.62,13.43,13.59,38302690.0,0
2020-06-08,13.68,13.85,13.58,13.62,58597190.0,0
2020-06-09,13.64,13.73,13.53,13.67,47430007.0,0
2020-06-10,13.71,13.71,13.4,13.49,58047620.0,0
2020-06-11,13.38,13.39,13.0,13.08,134903982.0,0
2020-06-12,12.9,13.02,12.87,12.99,103055057.0,0
2020-06-15,12.85,12.97,12.8,12.82,66031307.0,0
2020-06-16,12.9,12.99,12.86,12.89,71805910.0,0
2020-06-17,12.89,12.92,12.76,12.85,71646824.0,0
2020-06-18,12.76,12.8,12.59,12.76,111964780.0,0
2020-06-19,12.73,12.84,12.61,12.8,153952178.0,0
2020-06-22,12.74,12.76,12.62,12.64,131907979.0,0
2020-06-23,12.65,12.69,12.52,12.6,99080673.0,0
2020-06-24,12.64,12.88,12.6,12.8,152322048.0,0
2020-06-29,12.92,12.97,12.71,12.8,103848006.0,0
2020-06-30,12.83,12.88,12.72,12.8,93794022.0,0
2020-07-01,12.79,13.15,12.74,13.12,169739001.0,0
2020-07-02,13.08,13.49,12.97,13.43,259050119.0,0
2020-07-03,13.57,14.32,13.56,14.25,376833363.0,0
2020-07-06,14.6,15.68,14.59,15.68,471146078.0,0
2020-07-07,16.3,16.63,15.03,15.48,396442747.0,0
2020-07-08,15.23,16.0,15.23,15.76,263133916.0,0
2020-07-09,15.66,15.66,15.31,15.53,224399440.0,0
2020-07-10,15.35,15.48,14.76,14.86,215877326.0,0
2020-07-13,14.7,15.08,14.5,14.89,193716012.0,0
2020-07-14,14.9,15.19,14.55,14.68,195356627.0,0
2020-07-15,14.78,14.86,14.23,14.27,204256283.0,0
2020-07-16,14.3,14.55,14.12,14.15,193089129.0,0
2020-07-17,14.17,14.28,13.95,14.14,129134677.0,0
2020-07-20,14.23,14.77,14.1,14.73,197963200.0,0
2020-07-21,14.68,14.68,14.4,14.49,125286569.0,0
2020-07-22,14.49,14.65,14.27,14.41,131295159.0,0
2020-07-23,14.24,14.29,13.81,14.01,202752587.0,0
2020-07-24,13.97,13.99,13.42,13.5,183088183.0,0
2020-07-27,13.67,13.68,13.1,13.24,188065335.0,0
2020-07-28,13.34,13.43,13.18,13.34,121700599.0,0
2020-07-29,13.35,13.63,13.21,13.54,151958025.0,0
2020-07-30,13.5,13.51,13.37,13.37,96406763.0,0
2020-07-31,13.28,13.53,13.25,13.34,116582191.0,0
2020-08-03,13.47,13.62,13.43,13.59,144509616.0,0
2020-08-04,13.66,14.15,13.48,14.04,244566325.0,0
2020-08-05,13.82,13.85,13.62,13.76,144020313.0,0
2020-08-06,13.82,13.96,13.65,13.9,135251068.0,0
2020-08-07,13.8,13.9,13.62,13.7,98867837.0,0
2020-08-10,13.67,14.02,13.62,13.95,158771035.0,0
2020-08-11,13.97,14.66,13.97,14.13,260330789.0,0
2020-08-12,14.21,14.5,14.15,14.38,159681170.0,0
2020-08-13,14.4,14.46,14.14,14.18,83726175.0,0
2020-08-14,14.1,14.51,14.06,14.47,110321582.0,0
2020-08-17,14.6,15.35,14.55,15.19,326802780.0,0
2020-08-18,15.2,15.3,14.91,15.15,135026107.0,0
2020-08-19,15.11,15.35,14.96,15.1,142092811.0,0
2020-08-20,15.01,15.14,14.53,14.59,133380162.0,0
2020-08-21,14.71,14.71,14.32,14.45,123451733.0,0
2020-08-24,14.5,14.71,14.41,14.46,91944886.0,0
2020-08-25,14.56,14.69,14.46,14.6,74832022.0,0
2020-08-26,14.6,14.61,14.28,14.37,73411772.0,0
2020-08-27,14.4,14.46,14.11,14.46,62666677.0,0
2020-08-28,14.26,15.18,14.26,15.13,241040002.0,0
2020-08-31,15.3,15.68,14.99,15.08,179712954.0,0
2020-09-01,14.96,15.23,14.88,15.14,81364258.0,0
2020-09-02,15.01,15.53,15.01,15.32,167938297.0,0
2020-09-03,15.32,15.33,14.84,14.9,127984159.0,0
2020-09-04,14.73,15.06,14.6,14.96,90988999.0,0
2020-09-07,14.88,15.24,14.83,14.94,103137681.0,0
2020-09-08,15.0,15.43,15.0,15.43,140760166.0,0
2020-09-09,15.26,15.56,15.13,15.21,101357247.0,0
2020-09-10,15.32,15.48,15.2,15.34,95709239.0,0
2020-09-11,15.18,15.3,14.82,15.01,95423625.0,0
2020-09-14,15.01,15.3,14.92,15.3,68025105.0,0
2020-09-15,15.2,15.48,15.15,15.35,65713267.0,0
2020-09-16,15.32,15.54,15.21,15.44,72241475.0,0
2020-09-17,15.54,15.72,15.4,15.57,98821563.0,0
2020-09-18,15.62,16.09,15.52,16.07,137319330.0,0
2020-09-21,16.0,16.05,15.71,15.86,89616165.0,0
2020-09-22,15.67,15.84,15.39,15.57,86775631.0,0
2020-09-23,15.59,15.83,15.51,15.63,59920047.0,0
2020-09-24,15.59,15.61,15.12,15.12,106101124.0,0
2020-09-25,15.2,15.31,15.11,15.19,61408700.0,0
2020-09-28,15.19,15.37,14.98,15.31,61271111.0,0
2020-09-29,15.39,15.41,14.76,14.8,118237440.0,0
2020-09-30,14.8,15.27,14.8,15.17,121706482.0,0
2020-10-09,15.3,15.55,15.13,15.18,90042593.0,0
2020-10-12,15.22,16.05,15.21,15.9,159134715.0,0
2020-10-13,15.9,16.11,15.77,16.06,90881948.0,0
2020-10-14,16.04,16.12,15.8,16.03,66256236.0,0
2020-10-15,16.2,16.92,16.15,16.56,160006232.0,0
2020-10-16,16.56,17.37,16.54,17.1,209561419.0,0
2020-10-19,17.3,18.1,17.3,17.48,201610552.0,0
2020-10-20,17.48,17.6,17.25,17.54,96007195.0,0
2020-10-21,17.64,18.0,17.33,17.91,124456018.0,0
2020-10-22,17.94,18.5,17.3,17.56,189051905.0,0
2020-10-23,17.53,18.78,17.53,18.13,169850168.0,0
2020-10-26,18.2,18.29,17.45,17.7,117559865.0,0
2020-10-27,18.0,18.0,17.5,17.76,103486504.0,0
2020-10-28,17.76,17.9,17.29,17.63,120582386.0,0
2020-10-29,17.54,17.93,17.35,17.77,84660362.0,0
2020-10-30,17.74,18.36,17.6,17.75,100780383.0,0
2020-11-02,17.65,18.05,17.33,17.63,96845277.0,0
2020-11-03,17.71,18.34,17.7,17.96,95786863.0,0
2020-11-04,18.35,18.48,17.96,18.32,124763640.0,0
2020-11-05,18.37,18.5,17.54,17.7,142946944.0,0
2020-11-06,17.71,17.75,17.22,17.64,84878153.0,0
2020-11-09,17.67,18.0,17.54,17.84,95142432.0,0
2020-11-10,18.0,18.5,17.93,18.11,102106281.0,0
2020-11-11,18.2,18.3,17.6,17.81,94013007.0,0
2020-11-12,17.81,17.94,17.45,17.66,67725848.0,0
2020-11-13,17.42,17.47,16.69,17.18,128918923.0,0
2020-11-16,17.08,17.43,16.9,17.37,75985693.0,0
2020-11-17,17.38,17.93,17.25,17.83,85293051.0,0
2020-11-18,17.78,18.5,17.75,18.46,137340072.0,0
2020-11-19,18.59,18.98,18.3,18.85,121174062.0,0
2020-11-20,18.83,18.99,18.52,18.86,67391922.0,0
2020-11-23,18.85,19.62,18.8,19.62,116585826.0,0
2020-11-24,19.62,19.68,19.17,19.36,67854323.0,0
2020-11-25,19.48,19.7,19.05,19.06,55258501.0,0
2020-11-26,19.05,19.61,19.03,19.5,63965789.0,0
2020-11-27,20.0,20.0,19.38,19.7,75377374.0,0
2020-11-30,19.9,20.88,19.59,19.74,158144128.0,0
2020-12-01,19.7,20.51,19.4,20.05,126371975.0,0
2020-12-02,19.93,20.06,19.52,19.63,88938529.0,0
2020-12-03,19.78,19.86,19.17,19.54,71445230.0,0
2020-12-04,19.47,19.47,18.97,19.3,89134784.0,0
2020-12-07,19.31,19.39,18.68,18.91,87380661.0,0
2020-12-08,18.92,19.03,18.53,18.71,71964751.0,0
2020-12-09,18.79,19.05,18.68,18.71,67722115.0,0
2020-12-10,18.73,18.88,18.45,18.65,60786655.0,0
2020-12-11,18.71,18.8,18.22,18.52,88779387.0,0
2020-12-14,18.6,19.06,18.5,18.88,83599174.0,0
2020-12-15,18.8,18.85,18.15,18.74,78885794.0,0
2020-12-16,18.8,19.1,18.58,19.01,68907042.0,0
2020-12-17,18.91,19.07,18.6,18.95,68614069.0,0
2020-12-18,19.0,19.1,18.23,18.36,105875636.0,0
2020-12-21,18.3,18.64,18.03,18.28,90687811.0,0
2020-12-22,18.36,18.65,17.88,17.9,102873751.0,0
2020-12-23,17.96,18.07,17.79,18.0,75008273.0,0
2020-12-24,18.15,18.49,18.05,18.26,63295012.0,0
2020-12-25,18.26,18.26,17.8,18.04,57707733.0,0
2020-12-28,18.02,18.86,17.96,18.85,127033706.0,0
2020-12-29,18.87,19.3,18.7,19.17,96309223.0,0
2020-12-30,19.0,19.2,18.72,19.2,97849778.0,0
2020-12-31,19.21,19.58,19.02,19.34,92450343.0,0
2021-01-04,19.1,19.1,18.44,18.6,155421643.0,0
2021-01-05,18.4,18.48,17.8,18.17,182135210.0,0
2021-01-06,18.08,19.56,18.0,19.56,193494512.0,0
2021-01-07,19.52,19.98,19.23,19.9,158418530.0,0
2021-01-08,19.9,20.1,19.31,19.85,119547322.0,0
2021-01-11,20.0,20.64,20.0,20.38,179045714.0,0
2021-01-12,20.39,21.0,20.18,21.0,128816550.0,0
2021-01-13,21.0,21.01,20.4,20.7,104911973.0,0
2021-01-14,20.68,20.89,19.95,20.17,113015562.0,0
2021-01-15,21.0,21.95,20.82,21.0,248068898.0,0
2021-01-18,21.2,22.78,21.2,22.7,215730178.0,0
2021-01-19,22.51,22.84,22.05,22.34,124208834.0,0
2021-01-20,22.15,22.97,22.12,22.47,128079316.0,0
2021-01-21,22.5,22.8,22.15,22.23,94477860.0,0
2021-01-22,22.23,22.23,21.51,22.03,92443442.0,0
2021-01-25,21.72,22.6,21.43,22.49,102836527.0,0
2021-01-26,22.3,23.32,22.3,22.37,112672055.0,0
2021-01-27,22.31,23.47,22.31,23.08,129415272.0,0
2021-01-28,22.78,23.18,22.45,22.81,85747696.0,0
2021-01-29,22.81,23.54,22.71,23.09,124025841.0,0
2021-02-01,23.0,24.99,22.7,24.55,147523930.0,0
2021-02-02,23.38,24.1,22.91,23.28,241616877.0,0
2021-02-03,23.48,25.18,23.38,24.95,192327159.0,0
2021-02-04,24.18,25.24,24.04,24.6,125524750.0,0
2021-02-05,24.6,25.31,24.27,24.93,101557559.0,0
2021-02-08,24.9,24.9,24.1,24.8,108426467.0,0
2021-02-09,24.79,24.84,24.17,24.58,94209355.0,0
2021-02-10,24.6,24.96,23.38,23.82,191886710.0,0
2021-02-18,24.0,24.55,23.48,24.3,150523081.0,0
2021-02-19,23.96,24.19,23.57,23.85,92258314.0,0
2021-02-22,23.8,23.8,22.26,22.38,195684248.0,0
2021-02-23,22.38,22.68,21.82,21.93,187046013.0,0
2021-02-24,22.27,22.28,21.56,22.16,142849985.0,0
2021-02-25,22.4,22.56,21.68,22.09,159340347.0,0
2021-02-26,21.6,21.96,21.21,21.38,112497730.0,0
2021-03-01,21.54,21.68,21.18,21.45,112538653.0,0
2021-03-02,21.62,22.15,21.26,21.65,147342505.0,0
2021-03-03,21.58,23.08,21.46,23.01,191963527.0,0
2021-03-04,22.77,23.49,22.65,22.92,121357937.0,0
2021-03-05,22.7,22.98,21.86,22.34,88017141.0,0
2021-03-08,22.44,22.69,21.48,21.6,99377397.0,0
2021-03-09,21.68,21.92,20.58,20.85,136189533.0,0
2021-03-10,20.84,20.91,20.28,20.4,114941657.0,0
2021-03-11,20.58,21.38,20.56,21.27,104865939.0,0
2021-03-12,21.37,21.7,21.2,21.48,69720060.0,0
2021-03-15,21.4,22.12,21.11,21.6,95874870.0,0
2021-03-16,21.6,22.11,21.27,21.66,93968432.0,0
2021-03-17,21.45,21.55,20.9,21.2,82148865.0,0
2021-03-18,21.3,21.73,21.0,21.73,69161019.0,0
2021-03-19,21.53,21.65,20.37,20.47,152562227.0,0
2021-03-22,20.55,21.55,20.53,21.55,145119008.0,0
2021-03-23,21.57,21.65,20.96,21.23,68290338.0,0
2021-03-24,21.21,21.28,20.45,20.53,85008507.0,0
2021-03-25,20.58,20.83,20.4,20.75,49266574.0,0
2021-03-26,20.84,21.4,20.76,21.14,82210806.0,0
2021-03-29,21.28,21.65,21.2,21.49,78566668.0,0
2021-03-30,21.38,21.93,21.21,21.93,73865481.0,0
2021-03-31,21.77,22.07,21.6,22.01,77702807.0,0
2021-04-01,22.08,22.11,21.5,21.78,54444898.0,0
2021-04-02,21.7,21.73,21.36,21.5,58108352.0,0
2021-04-06,21.55,22.09,21.51,21.68,40110282.0,0
2021-04-07,21.88,21.93,21.31,21.64,51760459.0,0
2021-04-08,21.46,21.73,21.33,21.56,38302950.0,0
2021-04-09,21.71,21.72,21.08,21.3,39896028.0,0
2021-04-12,21.51,21.51,20.63,20.7,59474314.0,0
2021-04-13,20.72,20.88,20.59,20.78,49990418.0,0
2021-04-14,20.79,20.94,20.42,20.67,53743849.0,0
2021-04-15,20.76,20.77,20.08,20.36,73586505.0,0
2021-04-16,20.36,20.43,19.81,20.26,72999826.0,0
2021-04-19,20.03,21.24,19.91,21.15,111228262.0,0
2021-04-20,21.08,21.95,20.92,21.69,83477272.0,0
2021-04-21,22.3,23.19,22.29,23.01,159709965.0,0
2021-04-22,23.19,23.23,22.78,22.98,82969388.0,0
2021-04-23,23.32,23.65,23.07,23.29,82323015.0,0
2021-04-26,23.87,24.23,22.9,22.94,87241767.0,0
2021-04-27,22.95,23.19,22.86,22.94,47043140.0,0
2021-04-28,23.29,23.45,22.78,23.35,59383793.0,0
2021-04-29,23.34,23.71,23.11,23.59,61483688.0,0
2021-04-30,23.35,23.49,23.01,23.29,56198132.0,0
2021-05-06,23.1,23.7,23.1,23.5,50029522.0,0
2021-05-07,23.67,24.3,23.39,24.05,80221421.0,0
2021-05-10,24.0,24.04,23.02,23.86,66143890.0,0
2021-05-11,23.62,23.75,23.06,23.53,49722345.0,0
2021-05-12,23.29,23.64,22.88,23.55,53326526.0,0
2021-05-13,23.52,23.59,22.84,23.07,54965250.0,0
2021-05-14,23.14,23.43,22.6,23.32,56378536.0,0
2021-05-17,23.15,23.82,22.95,23.6,52756465.0,0
2021-05-18,23.85,24.11,23.4,23.9,39541498.0,0
2021-05-19,23.82,24.13,23.52,23.6,42942033.0,0
2021-05-20,23.41,23.84,23.27,23.82,40578837.0,0
2021-05-21,23.88,24.09,23.03,23.49,53933574.0,0
2021-05-24,23.48,23.6,23.19,23.48,34393563.0,0
2021-05-25,23.54,24.73,23.45,24.6,97237462.0,0
2021-05-26,24.64,25.12,24.5,25.01,91926378.0,0
2021-05-27,24.91,25.16,24.52,24.79,50409136.0,0
2021-05-28,24.68,24.71,24.16,24.5,49240073.0,0
2021-05-31,24.33,24.53,23.91,24.2,51535081.0,0
2021-06-01,24.2,24.25,23.5,23.92,62501796.0,0
2021-06-02,23.89,23.92,23.38,23.89,49752702.0,0
2021-06-03,23.72,24.14,23.68,23.77,40090085.0,0
2021-06-04,23.99,24.96,23.8,24.54,75673942.0,0
2021-06-07,24.48,24.48,23.93,24.3,44791410.0,0
2021-06-08,24.15,24.57,23.95,24.53,57007792.0,0
2021-06-09,24.43,24.88,24.18,24.65,45383150.0,0
2021-06-10,24.66,25.06,24.15,24.2,53021516.0,0
2021-06-11,24.31,24.35,23.12,23.37,83466504.0,0
2021-06-15,23.35,23.43,22.8,23.22,66062259.0,0
2021-06-16,23.22,23.4,23.01,23.26,37820804.0,0
2021-06-17,23.02,23.69,23.02,23.1,45328209.0,0
2021-06-18,23.13,23.28,22.39,22.65,69409930.0,0
2021-06-21,22.6,22.67,22.01,22.16,71827274.0,0
2021-06-22,22.38,23.09,22.25,22.97,75775141.0,0
2021-06-23,22.85,23.41,22.72,23.14,44790778.0,0
2021-06-24,23.03,23.12,22.68,23.08,39028349.0,0
2021-06-25,23.08,23.6,23.06,23.36,55997295.0,0
2021-06-28,23.36,23.39,22.48,22.78,62625737.0,0
2021-06-29,22.58,22.79,22.0,22.34,104974939.0,0
2021-06-30,22.36,22.93,22.35,22.62,40343546.0,0
2021-07-01,22.81,23.5,22.52,23.2,66483330.0,0
2021-07-02,22.72,22.74,21.76,21.81,107067756.0,0
2021-07-05,21.69,22.15,21.09,22.06,85934129.0,0
2021-07-06,22.08,23.0,21.85,22.78,79195726.0,0
2021-07-07,22.68,23.05,22.5,22.55,46894487.0,0
2021-07-08,22.78,22.78,21.2,21.51,145705947.0,0
2021-07-09,21.3,21.63,21.02,21.27,76236474.0,0
2021-07-12,21.5,21.5,20.89,21.16,87790102.0,0
2021-07-13,21.15,21.34,20.54,21.12,65761395.0,0
2021-07-14,21.0,21.0,20.41,20.76,84795055.0,0
2021-07-15,20.72,21.72,20.63,21.62,95600305.0,0
2021-07-16,21.41,21.82,21.3,21.34,57300261.0,0
2021-07-19,21.36,21.43,20.78,21.21,52213595.0,0
2021-07-20,21.1,21.2,20.47,20.6,80403433.0,0
2021-07-21,20.58,20.8,20.2,20.45,75307652.0,0
2021-07-22,20.45,20.66,20.24,20.38,86864809.0,0
2021-07-23,20.38,20.38,20.0,20.1,72740433.0,0
2021-07-26,19.96,19.99,18.43,18.8,145130394.0,0
2021-07-27,18.87,18.99,17.6,17.76,135755148.0,0
2021-07-28,17.85,18.07,17.68,17.75,106299421.0,0
2021-07-29,17.91,18.24,17.78,17.96,87237812.0,0
2021-07-30,17.92,18.05,17.24,17.69,95015588.0,0
2021-08-02,17.64,18.14,17.18,18.01,115992263.0,0
2021-08-03,17.99,18.15,17.66,17.89,89694857.0,0
2021-08-04,18.04,18.07,17.6,17.81,72962008.0,0
2021-08-05,17.7,18.05,17.58,17.68,62157388.0,0
2021-08-06,17.55,17.9,17.45,17.86,56745413.0,0
2021-08-09,17.91,19.25,17.84,19.06,175279800.0,0
2021-08-10,19.09,19.98,18.9,19.73,130198844.0,0
2021-08-11,19.99,20.58,19.7,19.81,104830844.0,0
2021-08-12,19.79,20.3,19.63,19.89,66645800.0,0
2021-08-13,19.78,19.92,19.5,19.89,56288502.0,0
2021-08-16,20.09,20.2,19.57,19.95,62705022.0,0
2021-08-17,19.85,20.22,19.61,19.67,47602194.0,0
2021-08-18,19.67,21.2,19.55,20.62,133273216.0,0
2021-08-19,20.48,20.62,20.02,20.34,64997561.0,0
2021-08-20,19.97,20.07,18.7,19.42,161462793.0,0
2021-08-23,19.5,20.05,19.11,19.3,119184935.0,0
2021-08-24,19.35,19.97,19.21,19.36,86895330.0,0
2021-08-25,19.42,19.47,18.95,19.16,69808397.0,0
2021-08-26,19.2,19.26,18.41,18.46,95161900.0,0
2021-08-27,18.56,18.88,18.31,18.39,72882023.0,0
2021-08-30,18.21,18.29,17.55,17.72,125221101.0,0
2021-08-31,17.72,17.93,17.31,17.8,117486786.0,0
2021-09-01,17.48,17.92,17.01,17.88,231689409.0,0
2021-09-02,18.0,18.78,17.8,18.4,242260354.0,0
2021-09-03,18.5,18.5,17.7,18.04,139481871.0,0
2021-09-06,17.93,18.6,17.78,18.45,151522556.0,0
2021-09-07,18.6,19.56,18.35,19.24,162234416.0,0
2021-09-08,19.24,19.55,19.1,19.23,102620105.0,0
2021-09-09,19.11,19.15,18.8,19.0,73950585.0,0
2021-09-10,18.89,20.77,18.84,20.57,231494528.0,0
2021-09-13,20.36,20.51,19.81,20.21,129722802.0,0
2021-09-14,20.18,20.27,19.27,19.37,115817315.0,0
2021-09-15,19.31,20.99,19.19,19.52,84161841.0,0
2021-09-16,19.3,19.5,18.73,19.08,117695356.0,0
2021-09-17,18.9,19.0,18.41,18.53,112487963.0,0
2021-09-22,17.87,18.05,17.42,17.98,147336521.0,0
2021-09-23,18.1,18.32,17.65,17.68,137983759.0,0
2021-09-24,17.6,17.68,17.34,17.35,126569628.0,0
2021-09-27,17.21,17.68,17.06,17.57,114066759.0,0
2021-09-28,17.47,18.17,17.45,17.97,129316747.0,0
2021-09-29,17.86,18.44,17.71,18.15,123012175.0,0
2021-09-30,18.09,18.2,17.71,17.93,79561105.0,0
2021-10-08,18.17,18.89,18.02,18.64,115920062.0,0
2021-10-11,19.0,19.74,19.0,19.4,145533835.0,0
2021-10-12,19.3,19.71,19.2,19.35,103123218.0,0
2021-10-13,19.3,19.91,19.17,19.58,80789668.0,0
2021-10-14,19.59,19.92,18.89,19.21,84298987.0,0
2021-10-15,19.0,19.9,19.0,19.66,99349378.0,0
2021-10-18,19.45,19.55,19.1,19.29,72962250.0,0
2021-10-19,19.15,19.68,19.15,19.57,68241515.0,0
2021-10-20,19.75,19.78,19.19,19.24,66295555.0,0
2021-10-21,19.52,20.06,19.25,20.0,162166101.0,0
2021-10-22,20.16,20.59,19.8,20.04,113496363.0,0
2021-10-25,19.71,20.2,19.5,20.12,73082823.0,0
2021-10-26,20.06,20.45,19.86,20.05,65280684.0,0
2021-10-27,20.0,20.17,19.59,19.92,68760019.0,0
2021-10-28,19.8,19.94,19.37,19.72,61901089.0,0
2021-10-29,19.63,19.74,19.32,19.5,53992976.0,0
2021-11-01,19.33,19.73,19.01,19.39,84149020.0,0
2021-11-02,19.37,19.49,17.99,18.18,199769050.0,0
2021-11-03,18.1,18.24,17.85,18.03,111497204.0,0
2021-11-04,18.08,18.1,17.8,17.87,98341098.0,0
2021-11-05,17.85,18.0,17.57,17.64,109603988.0,0
2021-11-08,17.62,17.81,17.36,17.42,137681482.0,0
2021-11-09,17.48,17.65,17.26,17.53,124057275.0,0
2021-11-10,17.46,17.47,17.16,17.4,122085088.0,0
2021-11-11,17.35,18.43,17.32,18.35,208472900.0,0
2021-11-12,18.31,18.63,18.11,18.27,95754646.0,0
2021-11-15,18.35,18.63,18.2,18.43,65508999.0,0
2021-11-16,18.36,18.54,18.17,18.22,60111048.0,0
2021-11-17,18.15,18.3,17.98,18.11,66464038.0,0
2021-11-18,18.09,18.12,17.73,17.8,79984377.0,0
2021-11-19,17.8,18.24,17.7,18.15,78637156.0,0
2021-11-22,18.03,18.25,17.9,18.12,73861780.0,0
2021-11-23,18.11,18.35,17.68,17.88,123597796.0,0
2021-11-24,17.77,17.95,17.66,17.87,74131084.0,0
2021-11-25,17.74,17.79,17.63,17.68,60353270.0,0
2021-11-26,17.62,17.67,17.52,17.58,69449988.0,0
2021-11-29,17.41,17.57,17.36,17.51,51259471.0,0
2021-11-30,17.54,17.68,17.35,17.44,73361606.0,0
2021-12-01,17.43,17.77,17.37,17.64,70692519.0,0
2021-12-02,17.62,17.81,17.37,17.59,99479835.0,0
2021-12-03,17.64,17.7,17.41,17.65,70759974.0,0
2021-12-06,17.85,18.56,17.8,18.1,214562528.0,0
2021-12-07,18.3,18.67,18.15,18.46,161644387.0,0
2021-12-08,18.45,18.55,18.16,18.47,98028118.0,0
2021-12-09,18.49,19.06,18.37,18.7,145588668.0,0
2021-12-10,18.51,18.7,18.27,18.38,98925513.0,0
2021-12-13,18.47,18.88,18.18,18.27,131449027.0,0
2021-12-14,18.16,18.17,17.52,17.58,193720890.0,0
2021-12-15,17.51,17.66,17.4,17.55,129462741.0,0
2021-12-16,17.55,17.73,17.46,17.72,81947951.0,0
2021-12-17,17.7,17.75,17.57,17.57,60236967.0,0
2021-12-20,17.56,17.65,17.45,17.52,74643520.0,0
2021-12-21,17.49,17.71,17.48,17.59,89373404.0,0
2021-12-22,17.62,17.64,17.3,17.39,97692775.0,0
2021-12-23,17.4,17.43,17.21,17.32,105957594.0,0
2021-12-24,17.33,17.35,17.21,17.31,48825149.0,0
2021-12-27,17.33,17.35,17.16,17.22,73111899.0,0
2021-12-28,17.22,17.33,17.09,17.17,112663891.0,0
2021-12-29,17.16,17.16,16.7,16.75,146937398.0,0
2021-12-30,16.76,16.95,16.72,16.82,79666360.0,0
2021-12-31,16.86,16.9,16.4,16.48,175076089.0,0
2022-01-04,16.48,16.66,16.18,16.66,116925933.0,0
2022-01-05,16.58,17.22,16.55,17.15,196199817.0,0
2022-01-06,17.11,17.27,17.0,17.12,110788519.0,0
2022-01-07,17.1,17.28,17.06,17.2,112663070.0,0
2022-01-10,17.29,17.42,17.03,17.19,90977401.0,0
2022-01-11,17.26,17.54,17.14,17.41,158199940.0,0
2022-01-12,17.41,17.45,16.9,17.0,150216355.0,0
2022-01-13,16.91,17.24,16.82,16.98,90942265.0,0
2022-01-14,17.0,17.02,16.3,16.33,210309491.0,0
2022-01-17,16.35,16.48,16.12,16.22,114368943.0,0
2022-01-18,16.25,16.54,16.16,16.52,115297431.0,0
2022-01-19,16.54,16.69,16.36,16.5,98839185.0,0
2022-01-20,16.47,17.46,16.42,17.33,303119377.0,0
2022-01-21,17.45,17.56,17.21,17.35,148168295.0,0
2022-01-24,17.34,17.38,16.98,17.2,87477087.0,0
2022-01-25,17.08,17.08,16.81,16.85,109328397.0,0
2022-01-26,16.95,17.1,16.54,16.65,98497522.0,0
2022-01-27,16.5,16.54,16.25,16.3,102464311.0,0
2022-01-28,16.39,16.45,15.82,15.83,167556367.0,0
2022-02-07,16.02,16.41,15.89,16.39,151547630.0,0
2022-02-08,16.3,16.97,16.26,16.83,175469528.0,0
2022-02-09,16.92,17.0,16.71,16.86,105116166.0,0
2022-02-10,16.77,17.03,16.67,16.99,78455735.0,0
2022-02-11,17.03,17.34,17.03,17.1,107813914.0,0
2022-02-14,17.1,17.15,16.51,16.58,115065851.0,0
2022-02-15,16.5,16.67,16.1,16.28,120826437.0,0
2022-02-16,16.35,16.53,16.21,16.41,78239959.0,0
2022-02-17,16.39,16.55,16.32,16.42,79450184.0,0
2022-02-18,16.32,16.77,16.31,16.77,80249940.0,0
2022-02-21,16.66,16.67,16.32,16.51,80099455.0,0
2022-02-22,16.31,16.44,16.16,16.23,89495673.0,0
2022-02-23,16.3,16.31,16.04,16.19,88674244.0,0
2022-02-24,16.13,16.15,15.8,15.91,132408685.0,0
2022-02-25,15.99,16.08,15.87,15.9,72639707.0,0
2022-02-28,15.9,15.92,15.62,15.75,72399045.0,0
2022-03-01,15.79,15.95,15.62,15.92,93504034.0,0
2022-03-02,15.79,15.87,15.66,15.68,76076086.0,0
2022-03-03,15.73,15.81,15.63,15.71,57828505.0,0
2022-03-04,15.62,15.63,15.28,15.33,99093566.0,0
2022-03-07,15.17,15.17,14.66,14.72,111315899.0,0
2022-03-08,14.62,14.86,14.25,14.31,100303269.0,0
2022-03-09,14.4,14.45,13.22,13.84,180076017.0,0
2022-03-10,14.18,14.75,14.09,14.57,224915816.0,0
2022-03-11,14.4,14.98,14.15,14.9,149364697.0,0
2022-03-14,14.63,14.93,14.45,14.49,111840734.0,0
2022-03-15,14.4,14.4,13.6,13.68,178140887.0,0
2022-03-16,13.86,14.4,13.51,14.31,153177906.0,0
2022-03-17,14.66,14.71,14.24,14.45,173006142.0,0
2022-03-18,14.36,14.85,14.14,14.7,152880713.0,0
2022-03-21,14.5,14.82,14.39,14.59,120886805.0,0
2022-03-22,14.59,15.22,14.5,15.18,162865658.0,0
2022-03-23,15.11,15.19,14.9,15.0,105010238.0,0
2022-03-24,14.92,15.31,14.81,15.2,100235995.0,0
2022-03-25,15.15,15.25,14.82,14.98,74293335.0,0
2022-03-28,14.8,15.05,14.63,14.85,72713699.0,0
2022-03-29,14.88,14.95,14.6,14.68,61564315.0,0
2022-03-30,14.86,15.27,14.76,15.21,123679155.0,0
2022-03-31,15.1,15.57,15.06,15.38,116374674.0,0
2022-04-01,15.37,15.79,15.2,15.75,148487874.0,0
2022-04-06,15.64,16.54,15.63,16.39,248854005.0,0
2022-04-07,16.38,16.66,16.2,16.28,165906455.0,0
2022-04-08,16.26,16.45,16.13,16.4,106677946.0,0
2022-04-11,16.35,16.4,15.8,16.05,141673536.0,0
2022-04-12,16.05,16.26,15.66,15.92,103926142.0,0
2022-04-13,15.89,16.08,15.72,15.8,89062806.0,0
2022-04-14,16.0,16.25,15.92,16.04,92961494.0,0
2022-04-15,15.9,16.53,15.86,16.42,123176103.0,0
2022-04-18,16.15,16.2,15.81,15.9,108688756.0,0
2022-04-19,15.9,15.97,15.62,15.81,82177249.0,0
2022-04-20,15.81,16.05,15.7,15.85,71655528.0,0
2022-04-21,15.77,15.98,15.7,15.81,70989116.0,0
2022-04-22,15.64,16.19,15.4,16.06,92127408.0,0
2022-04-25,15.67,15.91,14.78,14.85,166448098.0,0
2022-04-26,14.88,14.98,14.45,14.73,98820956.0,0
2022-04-27,14.98,15.65,14.96,15.65,149029503.0,0
2022-04-28,15.57,15.93,15.37,15.65,91177187.0,0
2022-04-29,15.69,15.74,14.97,15.32,164501308.0,0
2022-05-05,15.2,15.45,15.15,15.32,79019620.0,0
2022-05-06,15.02,15.2,14.91,14.96,83243182.0,0
2022-05-09,14.94,14.94,14.46,14.55,81862135.0,0
2022-05-10,14.5,14.6,14.11,14.59,99228502.0,0
2022-05-11,14.54,14.84,14.44,14.63,84857362.0,0
2022-05-12,14.48,14.56,14.33,14.38,68506423.0,0
2022-05-13,14.5,14.66,14.49,14.61,67631191.0,0
2022-05-16,14.66,14.73,14.35,14.41,66822782.0,0
2022-05-17,14.51,14.72,14.32,14.71,93140639.0,0
2022-05-18,14.85,14.89,14.67,14.75,77857833.0,0
2022-05-19,14.55,14.7,14.5,14.62,59092172.0,0
2022-05-20,14.7,15.04,14.67,15.02,94859778.0,0
2022-05-23,15.07,15.07,14.76,14.83,64772592.0,0
2022-05-24,14.87,14.87,14.4,14.4,93355706.0,0
2022-05-25,14.43,14.49,14.3,14.39,60322826.0,0
2022-05-26,14.41,14.43,14.07,14.19,101131756.0,0
2022-05-27,14.29,14.35,14.11,14.18,72306674.0,0
2022-05-30,14.26,14.28,14.04,14.08,89690123.0,0
2022-05-31,14.07,14.18,14.0,14.16,93886855.0,0
2022-06-01,14.14,14.14,14.0,14.08,84529898.0,0


================================================
FILE: bt/csv/000002.csv
================================================
datetime,open,high,low,close,volume,openinterest
2015-06-01,14.38,14.94,14.25,14.88,310039968.0,0
2015-06-02,15.0,15.01,14.55,14.8,267869136.0,0
2015-06-03,14.83,15.18,14.55,15.05,301371808.0,0
2015-06-04,15.07,15.35,14.13,14.99,375206816.0,0
2015-06-05,15.15,15.75,15.01,15.57,564150592.0,0
2015-06-08,15.6,16.22,15.47,16.08,584961536.0,0
2015-06-09,16.16,16.25,15.49,15.66,425738656.0,0
2015-06-10,15.43,15.75,15.35,15.52,282956416.0,0
2015-06-11,15.4,15.52,15.15,15.32,231757024.0,0
2015-06-12,15.35,15.66,15.3,15.48,246793664.0,0
2015-06-15,15.48,15.5,14.91,14.95,274181056.0,0
2015-06-16,14.92,14.93,14.26,14.38,266842912.0,0
2015-06-17,14.42,14.6,14.1,14.58,218612384.0,0
2015-06-18,14.64,14.82,14.15,14.18,262541136.0,0
2015-06-19,14.0,14.21,13.5,13.55,218568384.0,0
2015-06-23,13.6,14.3,13.51,14.27,277647520.0,0
2015-06-24,14.28,14.41,14.07,14.38,216188464.0,0
2015-06-25,14.4,14.76,14.16,14.2,254473840.0,0
2015-06-26,13.96,14.25,12.8,13.43,307064128.0,0
2015-06-29,13.85,14.3,12.88,13.69,420797376.0,0
2015-06-30,13.92,14.62,13.6,14.52,409226240.0,0
2015-07-01,14.25,14.72,14.15,14.25,289250304.0,0
2015-07-02,14.31,14.43,13.14,14.21,334916096.0,0
2015-07-03,13.93,14.25,13.2,13.7,315467328.0,0
2015-07-06,14.93,15.07,13.9,14.88,616547392.0,0
2015-07-07,14.5,15.05,14.16,14.54,465093024.0,0
2015-07-08,13.36,14.09,13.09,13.26,717086208.0,0
2015-07-09,13.26,14.59,12.81,14.55,607045120.0,0
2015-07-10,14.2,15.82,14.0,14.97,910770176.0,0
2015-07-13,14.6,15.49,14.26,15.1,468795488.0,0
2015-07-14,14.68,14.93,14.41,14.55,277962336.0,0
2015-07-15,14.44,15.11,14.26,14.71,268355456.0,0
2015-07-16,14.71,14.88,14.43,14.7,177724592.0,0
2015-07-17,14.77,15.21,14.62,15.07,255267312.0,0
2015-07-20,14.97,15.38,14.8,15.35,296150240.0,0
2015-07-21,14.77,14.77,14.5,14.51,195781792.0,0
2015-07-22,14.51,14.75,14.1,14.7,234234400.0,0
2015-07-23,14.54,15.23,14.46,15.16,337348768.0,0
2015-07-24,15.17,16.0,15.1,15.41,465422720.0,0
2015-07-27,15.41,15.96,13.95,14.2,312722112.0,0
2015-07-28,13.9,14.8,13.76,14.62,283619264.0,0
2015-07-29,14.6,14.75,14.35,14.6,164106496.0,0
2015-07-30,14.58,14.65,14.08,14.08,124346376.0,0
2015-07-31,13.95,14.24,13.89,14.18,122783952.0,0
2015-08-03,14.1,14.62,13.96,14.61,153913664.0,0
2015-08-04,14.61,14.98,14.53,14.79,80863208.0,0
2015-08-05,14.73,14.75,14.4,14.45,76117704.0,0
2015-08-06,14.26,14.63,14.14,14.34,50953692.0,0
2015-08-07,14.47,14.71,14.38,14.6,86651888.0,0
2015-08-10,14.69,15.18,14.53,15.07,168630752.0,0
2015-08-11,14.95,15.93,14.84,15.57,256740176.0,0
2015-08-12,15.2,15.36,14.83,14.93,144525232.0,0
2015-08-13,14.9,15.06,14.55,14.88,116320856.0,0
2015-08-14,14.86,15.29,14.81,14.95,149400688.0,0
2015-08-17,14.78,14.82,14.57,14.76,127326272.0,0
2015-08-18,14.74,14.89,14.1,14.22,147844656.0,0
2015-08-19,14.09,14.54,14.03,14.5,99934152.0,0
2015-08-20,14.35,14.45,14.22,14.28,84249384.0,0
2015-08-21,14.19,14.38,13.85,13.91,137928176.0,0
2015-08-24,13.65,13.68,12.88,13.19,341975712.0,0
2015-08-25,12.8,13.42,12.54,13.0,275062816.0,0
2015-08-26,13.3,13.82,13.05,13.25,234684656.0,0
2015-08-27,13.64,13.68,12.6,13.18,153356320.0,0
2015-08-28,13.31,13.68,13.04,13.58,137418672.0,0
2015-08-31,13.41,13.8,13.2,13.8,143421376.0,0
2015-09-01,13.7,14.26,13.26,14.23,195073024.0,0
2015-09-02,13.77,14.33,13.47,14.22,229469616.0,0
2015-09-07,13.99,14.5,13.5,13.6,140058112.0,0
2015-09-08,13.54,13.68,13.3,13.68,65181112.0,0
2015-09-09,13.71,14.04,13.59,13.76,83457696.0,0
2015-09-10,13.63,13.79,13.51,13.54,41776820.0,0
2015-09-11,13.59,13.67,13.4,13.47,31345274.0,0
2015-09-14,13.47,13.54,13.17,13.19,56811696.0,0
2015-09-15,13.19,13.29,12.9,13.02,47673876.0,0
2015-09-16,13.09,13.65,12.91,13.43,70785552.0,0
2015-09-17,13.35,13.39,13.1,13.1,61252960.0,0
2015-09-18,13.12,13.19,13.04,13.12,34457148.0,0
2015-09-21,13.06,13.2,13.06,13.18,47172076.0,0
2015-09-22,13.23,13.35,13.18,13.26,45124048.0,0
2015-09-23,13.15,13.26,13.1,13.15,32059732.0,0
2015-09-24,13.2,13.21,13.05,13.09,44359700.0,0
2015-09-25,13.02,13.09,12.85,12.9,44228016.0,0
2015-09-28,12.88,12.99,12.78,12.85,41265688.0,0
2015-09-29,12.75,12.79,12.52,12.6,59787852.0,0
2015-09-30,12.67,12.81,12.57,12.73,48951864.0,0
2015-10-08,13.25,13.32,13.03,13.07,82086232.0,0
2015-10-09,13.13,13.28,13.07,13.23,63450500.0,0
2015-10-12,13.23,13.64,13.21,13.48,78417152.0,0
2015-10-13,13.41,13.56,13.35,13.47,56889344.0,0
2015-10-14,13.32,13.47,13.25,13.28,54490468.0,0
2015-10-15,13.3,13.56,13.28,13.52,43805392.0,0
2015-10-16,13.53,13.75,13.52,13.65,50645292.0,0
2015-10-19,13.7,13.7,13.4,13.53,57448792.0,0
2015-10-20,13.43,13.65,13.42,13.55,40724636.0,0
2015-10-21,13.55,13.61,13.2,13.23,55800508.0,0
2015-10-22,13.23,13.4,13.17,13.35,45233416.0,0
2015-10-23,13.36,13.8,13.31,13.74,67564568.0,0
2015-10-26,13.88,13.97,13.58,13.67,78036048.0,0
2015-10-27,13.55,13.72,13.32,13.69,34463304.0,0
2015-10-28,13.68,13.83,13.66,13.66,34416488.0,0
2015-10-29,13.66,13.73,13.54,13.62,27891776.0,0
2015-10-30,13.7,13.75,13.6,13.67,29831792.0,0
2015-11-02,13.61,13.67,13.54,13.56,32898936.0,0
2015-11-03,13.56,13.7,13.54,13.66,29760420.0,0
2015-11-04,13.65,14.1,13.61,14.08,76865440.0,0
2015-11-05,14.05,14.58,13.95,14.12,92318048.0,0
2015-11-06,14.11,14.31,14.06,14.21,50176456.0,0
2015-11-09,14.21,14.66,14.18,14.4,83050504.0,0
2015-11-10,14.33,14.37,14.2,14.27,52460044.0,0
2015-11-11,14.21,14.32,14.1,14.17,57861256.0,0
2015-11-12,14.24,14.25,14.01,14.09,53485064.0,0
2015-11-13,14.0,14.05,13.83,13.9,38362808.0,0
2015-11-16,13.81,14.0,13.71,14.0,32070708.0,0
2015-11-17,14.03,14.3,13.9,14.0,65129952.0,0
2015-11-18,14.07,15.27,14.01,14.67,175344368.0,0
2015-11-19,14.6,14.6,14.18,14.5,88604440.0,0
2015-11-20,14.45,14.72,14.37,14.49,73248296.0,0
2015-11-23,14.5,14.64,14.32,14.37,62928808.0,0
2015-11-24,14.37,14.55,14.14,14.5,74568656.0,0
2015-11-25,14.42,14.72,14.39,14.56,58181864.0,0
2015-11-26,14.55,14.62,14.47,14.5,38374824.0,0
2015-11-27,14.43,14.65,14.24,14.26,88815560.0,0
2015-11-30,14.29,15.25,14.28,15.07,202000992.0,0
2015-12-01,14.99,16.58,14.93,16.58,375016384.0,0
2015-12-02,16.68,18.24,16.54,18.24,638988608.0,0
2015-12-03,18.45,19.33,18.08,19.15,477123648.0,0
2015-12-04,18.9,19.84,18.6,18.98,376800960.0,0
2015-12-07,18.82,18.98,17.67,18.02,225571936.0,0
2015-12-08,17.9,18.07,17.4,17.77,152988608.0,0
2015-12-09,17.95,19.55,17.81,19.55,359851968.0,0
2015-12-10,19.59,21.36,19.02,19.54,306737472.0,0
2015-12-11,19.14,20.34,18.78,19.9,203500848.0,0
2015-12-14,19.6,20.48,19.01,20.08,139219408.0,0
2015-12-15,19.6,21.46,19.6,21.08,167387632.0,0
2015-12-16,20.63,20.99,20.01,20.19,118536400.0,0
2015-12-17,20.38,22.21,20.35,22.21,258339264.0,0
2015-12-18,22.4,24.43,21.66,24.43,223898400.0,0
2016-07-04,21.99,21.99,21.99,21.99,4266300.0,0
2016-07-05,19.79,19.79,19.79,19.79,199057600.0,0
2016-07-06,19.1,20.78,19.1,19.8,1028372712.0,0
2016-07-07,19.1,19.22,18.71,18.82,430022552.0,0
2016-07-08,18.6,18.98,18.21,18.75,312443698.0,0
2016-07-11,18.5,18.69,18.23,18.27,241215118.0,0
2016-07-12,18.27,18.43,17.56,18.12,306482137.0,0
2016-07-13,18.0,18.49,17.85,18.32,254326166.0,0
2016-07-14,18.14,18.18,17.92,17.96,167556929.0,0
2016-07-15,17.9,18.05,17.86,17.89,108255098.0,0
2016-07-18,17.84,17.84,17.42,17.43,156000437.0,0
2016-07-19,17.39,17.39,17.04,17.11,162775209.0,0
2016-07-20,16.89,17.42,16.74,17.08,230492242.0,0
2016-07-21,16.91,17.19,16.86,17.02,144470645.0,0
2016-07-22,17.17,17.59,17.13,17.39,233970928.0,0
2016-07-25,17.26,17.79,16.92,17.7,235433919.0,0
2016-07-26,17.6,17.83,17.52,17.78,149319656.0,0
2016-07-27,17.78,17.83,16.91,17.42,147648626.0,0
2016-07-28,17.39,17.93,17.21,17.92,150746267.0,0
2016-07-29,17.05,17.35,16.81,17.14,198686135.0,0
2016-08-01,17.01,17.29,16.9,17.17,127306209.0,0
2016-08-02,17.11,17.7,17.07,17.61,160420956.0,0
2016-08-03,17.55,17.97,17.49,17.88,151555097.0,0
2016-08-04,17.76,19.67,17.6,19.67,371346582.0,0
2016-08-05,20.33,21.63,19.96,20.95,380072265.0,0
2016-08-08,20.74,22.95,20.55,21.87,367338901.0,0
2016-08-09,22.11,22.29,21.15,21.97,214689295.0,0
2016-08-10,21.7,21.88,21.0,21.2,206323384.0,0
2016-08-11,21.15,21.37,20.64,20.71,158038796.0,0
2016-08-12,20.8,22.78,20.52,22.78,374870862.0,0
2016-08-15,23.45,25.06,23.41,25.06,323110630.0,0
2016-08-16,26.51,27.57,26.11,27.57,333478058.0,0
2016-08-17,26.61,27.44,25.36,25.85,305482059.0,0
2016-08-18,25.3,27.68,24.51,25.58,413375208.0,0
2016-08-19,25.15,25.32,24.51,24.59,206991163.0,0
2016-08-22,24.79,25.56,24.44,24.7,179225292.0,0
2016-08-23,24.39,25.28,23.83,24.7,169476322.0,0
2016-08-24,24.4,24.84,23.75,23.99,147067559.0,0
2016-08-25,23.5,23.94,22.71,23.54,182137491.0,0
2016-08-26,23.59,23.59,22.88,22.89,120002409.0,0
2016-08-29,22.86,23.25,22.75,22.91,78244619.0,0
2016-08-30,22.95,23.06,22.55,22.66,90926253.0,0
2016-08-31,22.68,24.93,22.6,24.93,238312574.0,0
2016-09-01,25.0,25.01,23.19,23.44,256560340.0,0
2016-09-02,23.14,24.6,23.01,23.77,192507913.0,0
2016-09-05,23.6,23.68,23.1,23.44,102887958.0,0
2016-09-06,23.4,23.66,23.0,23.32,98212851.0,0
2016-09-07,23.54,23.54,23.1,23.27,79453934.0,0
2016-09-08,23.23,24.45,23.13,23.62,142468390.0,0
2016-09-09,23.5,23.59,23.01,23.17,88429677.0,0
2016-09-12,22.6,23.97,22.5,23.5,137974564.0,0
2016-09-13,23.38,23.68,23.2,23.58,88741809.0,0
2016-09-14,23.35,23.8,23.33,23.58,78557476.0,0
2016-09-19,23.58,24.0,23.51,23.63,58683788.0,0
2016-09-20,23.63,23.69,23.23,23.62,62565662.0,0
2016-09-21,23.55,24.62,23.41,24.62,222750209.0,0
2016-09-22,24.8,27.08,24.41,27.0,356745679.0,0
2016-09-23,26.32,26.55,25.24,25.48,197838372.0,0
2016-09-26,25.19,25.35,24.4,24.68,132417339.0,0
2016-09-27,24.61,25.69,24.51,25.14,155341790.0,0
2016-09-28,24.88,26.38,24.33,25.8,156409060.0,0
2016-09-29,25.68,26.3,25.38,25.99,128298586.0,0
2016-09-30,25.9,27.45,25.81,26.17,135841060.0,0
2016-10-10,25.0,25.98,24.66,25.97,143551183.0,0
2016-10-11,25.75,27.41,25.56,26.23,150728616.0,0
2016-10-12,26.0,26.67,25.63,26.6,87775400.0,0
2016-10-13,26.51,27.2,26.3,26.81,101557433.0,0
2016-10-14,26.92,27.25,26.62,26.84,91514322.0,0
2016-10-17,26.5,26.75,25.73,26.0,92915134.0,0
2016-10-18,25.9,26.13,25.51,26.0,64177355.0,0
2016-10-19,26.0,26.48,25.79,25.83,60460544.0,0
2016-10-20,25.72,26.69,25.51,25.94,89241935.0,0
2016-10-21,25.7,25.88,25.16,25.25,81870576.0,0
2016-10-24,25.25,25.45,25.01,25.24,53319635.0,0
2016-10-25,25.2,25.34,24.8,25.01,71149209.0,0
2016-10-26,25.0,25.25,24.88,25.17,58382553.0,0
2016-10-27,25.07,25.07,24.7,24.77,43647995.0,0
2016-10-28,24.58,25.25,24.5,24.75,63141299.0,0
2016-10-31,24.75,25.5,24.51,24.92,54827410.0,0
2016-11-01,25.2,26.1,25.06,25.79,135877207.0,0
2016-11-02,25.45,25.67,24.9,24.9,101736108.0,0
2016-11-03,24.77,25.19,24.71,24.87,51922997.0,0
2016-11-04,24.84,25.0,24.46,24.59,58209922.0,0
2016-11-07,24.47,24.58,24.03,24.16,41989356.0,0
2016-11-08,24.16,24.49,24.15,24.22,29006609.0,0
2016-11-09,24.43,26.64,24.35,26.3,401716139.0,0
2016-11-10,26.0,28.28,25.58,26.56,243030035.0,0
2016-11-11,26.15,26.77,25.7,25.99,95846280.0,0
2016-11-14,26.23,26.25,25.31,25.7,87878021.0,0
2016-11-15,25.6,27.8,25.46,26.94,148588573.0,0
2016-11-16,26.64,27.22,26.09,26.68,82711736.0,0
2016-11-17,26.62,27.0,26.31,27.0,59513404.0,0
2016-11-18,27.8,29.0,27.51,27.72,150316488.0,0
2016-11-21,27.27,28.25,26.01,27.4,139065510.0,0
2016-11-22,27.04,27.42,26.9,27.3,53038988.0,0
2016-11-23,27.9,28.07,26.98,27.22,74090683.0,0
2016-11-24,27.08,27.19,26.7,26.93,41224639.0,0
2016-11-25,26.79,27.6,26.71,27.2,64594659.0,0
2016-11-28,27.36,27.42,25.48,26.38,125593915.0,0
2016-11-29,26.17,26.53,25.9,26.16,78060059.0,0
2016-11-30,27.35,27.99,26.77,26.98,119318381.0,0
2016-12-01,26.56,27.3,26.3,26.97,95017059.0,0
2016-12-02,26.71,26.85,26.37,26.45,51572972.0,0
2016-12-05,25.08,25.98,24.86,25.5,68906336.0,0
2016-12-06,25.15,25.63,25.15,25.38,35645541.0,0
2016-12-07,25.35,25.37,24.18,25.14,49462389.0,0
2016-12-08,25.1,25.13,24.7,24.74,38055084.0,0
2016-12-09,24.61,25.17,24.37,24.81,48168045.0,0
2016-12-12,24.78,24.78,23.07,23.26,78901945.0,0
2016-12-13,23.02,23.28,21.86,23.06,48450098.0,0
2016-12-14,22.67,22.9,22.2,22.29,41281457.0,0
2016-12-15,22.15,22.62,21.88,22.33,35562867.0,0
2016-12-16,22.12,22.75,22.12,22.46,29397618.0,0
2016-12-19,22.0,22.0,21.04,21.1,70048497.0,0
2016-12-20,21.0,21.0,20.15,20.33,71906542.0,0
2016-12-21,20.2,20.7,20.2,20.48,53130409.0,0
2016-12-22,20.3,20.77,20.1,20.61,49971724.0,0
2016-12-23,20.47,20.67,20.25,20.3,32435908.0,0
2016-12-26,20.21,20.69,20.12,20.65,37812479.0,0
2016-12-27,20.65,21.98,20.59,21.42,74330548.0,0
2016-12-28,21.24,21.48,21.01,21.2,32151732.0,0
2016-12-29,21.29,21.32,20.7,20.84,32204601.0,0
2016-12-30,20.88,20.96,20.45,20.55,26115000.0,0
2017-01-03,20.55,20.88,20.55,20.73,21701669.0,0
2017-01-04,20.74,20.95,20.45,20.85,33155480.0,0
2017-01-05,20.85,21.23,20.78,20.93,31012563.0,0
2017-01-06,20.94,21.04,20.61,20.64,23591954.0,0
2017-01-09,20.6,20.75,20.53,20.66,15095445.0,0
2017-01-10,20.67,20.69,20.52,20.58,15917148.0,0
2017-01-11,20.52,20.63,20.4,20.4,16865220.0,0
2017-01-13,21.0,22.4,20.9,21.81,106426641.0,0
2017-01-16,21.81,21.81,20.31,21.0,55324012.0,0
2017-01-17,20.73,20.96,20.39,20.8,32104040.0,0
2017-01-18,20.67,21.18,20.53,20.92,32477225.0,0
2017-01-19,20.7,20.88,20.55,20.6,21688806.0,0
2017-01-20,20.6,20.83,20.54,20.68,21505311.0,0
2017-01-23,20.7,20.85,20.7,20.74,15637306.0,0
2017-01-24,20.77,20.8,20.65,20.69,15931840.0,0
2017-01-25,20.68,20.73,20.52,20.61,15464746.0,0
2017-01-26,20.65,20.77,20.65,20.68,14124823.0,0
2017-02-03,20.69,20.79,20.64,20.68,10892658.0,0
2017-02-06,20.68,20.74,20.6,20.71,14102806.0,0
2017-02-07,20.59,20.82,20.56,20.64,17407661.0,0
2017-02-08,20.64,20.71,20.5,20.69,18008168.0,0
2017-02-09,20.71,21.35,20.68,20.8,67924870.0,0
2017-02-10,20.78,20.78,20.57,20.66,33492607.0,0
2017-02-13,20.65,20.85,20.59,20.77,28517150.0,0
2017-02-14,20.77,20.98,20.7,20.91,36976369.0,0
2017-02-15,20.9,20.9,20.66,20.67,28732257.0,0
2017-02-16,20.67,20.76,20.59,20.68,17105450.0,0
2017-02-17,20.68,20.68,20.52,20.54,19814207.0,0
2017-02-20,20.55,20.73,20.52,20.61,24748349.0,0
2017-02-21,20.72,20.98,20.63,20.98,53685670.0,0
2017-02-22,20.95,20.95,20.79,20.9,22536608.0,0
2017-02-23,20.94,20.98,20.72,20.79,19163766.0,0
2017-02-24,20.72,20.77,20.62,20.72,21753989.0,0
2017-02-27,20.57,20.63,20.48,20.52,29344657.0,0
2017-02-28,20.52,20.59,20.47,20.53,15976221.0,0
2017-03-01,20.55,20.59,20.49,20.5,25060119.0,0
2017-03-02,20.52,20.54,20.33,20.34,22282700.0,0
2017-03-03,20.34,20.37,20.12,20.2,17026059.0,0
2017-03-06,20.25,20.39,20.14,20.22,27633698.0,0
2017-03-07,20.24,20.29,20.18,20.26,18157223.0,0
2017-03-08,20.27,20.85,20.26,20.72,65786244.0,0
2017-03-09,20.6,20.73,20.35,20.51,24603911.0,0
2017-03-10,20.52,20.75,20.52,20.6,23630845.0,0
2017-03-13,20.65,20.88,20.51,20.71,41923514.0,0
2017-03-14,20.81,22.4,20.72,21.57,120994029.0,0
2017-03-15,21.36,21.57,21.0,21.29,50642669.0,0
2017-03-16,21.41,21.68,21.13,21.27,51662392.0,0
2017-03-17,22.0,22.28,21.5,21.54,78914655.0,0
2017-03-20,21.49,21.49,20.85,21.13,55586513.0,0
2017-03-21,21.01,21.34,20.82,21.18,28824296.0,0
2017-03-22,21.15,21.17,20.95,21.07,24358136.0,0
2017-03-23,21.08,21.91,20.96,21.45,53490634.0,0
2017-03-24,21.4,21.69,21.3,21.49,38448342.0,0
2017-03-27,21.58,21.6,21.1,21.2,39465474.0,0
2017-03-28,21.2,21.43,21.02,21.27,25855177.0,0
2017-03-29,21.28,21.29,21.0,21.01,23103560.0,0
2017-03-30,21.0,21.06,20.48,20.53,31764040.0,0
2017-03-31,20.53,20.64,20.51,20.58,15329708.0,0
2017-04-05,20.63,21.0,20.55,20.58,85199675.0,0
2017-04-06,20.63,20.85,20.58,20.79,53371294.0,0
2017-04-07,20.79,20.91,20.67,20.8,31390635.0,0
2017-04-10,20.72,20.75,20.51,20.6,27459940.0,0
2017-04-11,20.6,20.7,20.2,20.7,45886018.0,0
2017-04-12,20.7,21.57,20.7,21.02,64585536.0,0
2017-04-13,21.0,21.15,20.72,20.94,26910139.0,0
2017-04-14,20.92,20.92,20.6,20.64,21850597.0,0
2017-04-17,20.64,20.64,20.37,20.56,16362363.0,0
2017-04-18,20.56,20.65,20.46,20.47,13598882.0,0
2017-04-19,20.45,20.62,20.3,20.53,19632759.0,0
2017-04-20,20.5,20.75,20.5,20.63,24821378.0,0
2017-04-21,20.64,20.75,20.55,20.68,20844457.0,0
2017-04-24,20.68,20.69,20.31,20.43,18009295.0,0
2017-04-25,20.44,20.63,20.4,20.55,13616342.0,0
2017-04-26,20.49,20.53,20.34,20.36,18619290.0,0
2017-04-27,20.32,20.33,19.0,19.76,51911845.0,0
2017-04-28,19.38,19.55,19.13,19.5,35743115.0,0
2017-05-02,19.3,19.37,19.1,19.2,18442367.0,0
2017-05-03,19.2,19.25,18.83,18.86,26926611.0,0
2017-05-04,18.9,19.19,18.9,19.02,17846705.0,0
2017-05-05,18.95,19.07,18.81,18.89,11655082.0,0
2017-05-08,18.89,18.96,18.44,18.47,18399614.0,0
2017-05-09,18.43,18.68,18.32,18.62,12356422.0,0
2017-05-10,18.62,18.84,18.62,18.67,15607522.0,0
2017-05-11,18.67,19.4,18.5,19.24,34725493.0,0
2017-05-12,19.11,19.45,18.93,19.4,22219376.0,0
2017-05-15,19.4,19.47,19.27,19.34,12209325.0,0
2017-05-16,19.3,19.31,18.87,19.23,18923280.0,0
2017-05-17,19.13,19.18,19.01,19.14,13924757.0,0
2017-05-18,19.02,19.12,18.97,19.04,10426053.0,0
2017-05-19,19.07,19.19,19.02,19.17,10237329.0,0
2017-05-22,19.17,19.17,18.84,19.07,14729287.0,0
2017-05-23,19.01,19.3,18.92,19.23,20271637.0,0
2017-05-24,19.14,19.31,18.92,19.19,18928992.0,0
2017-05-25,19.15,20.83,19.12,20.5,89697925.0,0
2017-05-26,20.3,20.75,20.07,20.55,40065893.0,0
2017-05-31,21.49,21.58,20.9,21.26,68233032.0,0
2017-06-01,21.1,21.37,20.93,21.09,26636505.0,0
2017-06-02,21.08,21.3,20.78,20.95,23539743.0,0
2017-06-05,20.75,21.26,20.71,21.1,28554445.0,0
2017-06-06,21.05,21.45,20.83,20.87,49277587.0,0
2017-06-12,21.48,22.8,21.48,21.7,94427646.0,0
2017-06-13,21.91,22.46,21.5,22.0,47100192.0,0
2017-06-14,21.9,21.9,21.32,21.35,37010735.0,0
2017-06-15,21.26,21.3,20.82,21.04,23320862.0,0
2017-06-16,21.05,21.18,20.9,20.94,13929822.0,0
2017-06-19,20.94,21.07,20.9,20.98,11891552.0,0
2017-06-20,20.94,21.27,20.82,21.03,23675586.0,0
2017-06-21,21.35,21.43,20.9,21.04,19454251.0,0
2017-06-22,21.1,22.3,21.1,21.88,71592906.0,0
2017-06-23,21.84,24.07,21.8,24.07,125118677.0,0
2017-06-26,24.94,26.48,24.55,26.48,171118298.0,0
2017-06-27,26.01,26.03,25.17,25.54,119838030.0,0
2017-06-28,25.38,25.89,24.78,25.0,94632009.0,0
2017-06-29,25.16,25.42,24.56,25.16,70695831.0,0
2017-06-30,25.0,25.39,24.64,24.97,59561483.0,0
2017-07-03,24.76,25.2,24.36,24.57,45293799.0,0
2017-07-04,24.57,24.93,23.52,23.86,74051874.0,0
2017-07-05,23.94,24.65,23.43,24.54,74782798.0,0
2017-07-06,24.3,24.66,23.95,24.22,47476922.0,0
2017-07-07,24.27,25.09,24.03,24.66,58398256.0,0
2017-07-10,24.4,25.38,24.22,24.43,60925194.0,0
2017-07-11,24.27,25.1,24.15,24.75,47552025.0,0
2017-07-12,25.7,26.7,25.22,25.46,99689518.0,0
2017-07-13,24.91,25.35,24.4,24.43,83337031.0,0
2017-07-14,24.45,24.83,24.36,24.59,20179731.0,0
2017-07-18,25.58,25.8,24.88,25.3,79183377.0,0
2017-07-19,24.85,26.06,24.43,25.14,100807070.0,0
2017-07-20,24.85,25.64,24.73,25.35,63367705.0,0
2017-07-21,25.19,25.64,24.65,24.78,47766255.0,0
2017-07-24,24.7,24.72,23.38,23.8,83526009.0,0
2017-07-25,23.6,23.74,23.22,23.26,36265480.0,0
2017-07-26,23.28,23.68,23.23,23.42,30715942.0,0
2017-07-27,23.45,23.63,22.94,23.0,42635128.0,0
2017-07-28,23.0,23.84,23.0,23.63,41250768.0,0
2017-07-31,23.52,23.58,23.1,23.37,30942482.0,0
2017-08-01,23.35,23.55,23.2,23.42,20952262.0,0
2017-08-02,23.45,24.12,23.43,23.58,35391017.0,0
2017-08-03,23.58,23.58,22.79,23.11,45518939.0,0
2017-08-04,23.0,23.06,22.71,22.84,29612306.0,0
2017-08-07,22.82,23.05,22.68,22.71,23409149.0,0
2017-08-08,22.81,22.81,22.58,22.77,19158501.0,0
2017-08-09,22.8,23.08,22.71,22.95,24498395.0,0
2017-08-10,22.99,22.99,22.53,22.8,23930229.0,0
2017-08-11,22.6,22.69,22.0,22.02,34413096.0,0
2017-08-14,22.12,22.25,21.73,21.95,40087039.0,0
2017-08-15,21.99,22.18,21.86,22.02,24772245.0,0
2017-08-16,22.1,22.1,21.75,21.86,22956485.0,0
2017-08-17,21.9,21.97,21.72,21.92,19774876.0,0
2017-08-18,21.88,22.95,21.81,22.82,55272480.0,0
2017-08-21,22.7,22.81,22.39,22.62,28783245.0,0
2017-08-22,22.78,23.4,22.65,23.21,50412349.0,0
2017-08-23,23.25,23.3,22.92,23.24,22222118.0,0
2017-08-24,23.18,23.32,22.85,23.09,18048896.0,0
2017-08-25,23.5,23.68,23.14,23.2,48389858.0,0
2017-08-28,23.27,24.42,23.27,24.01,89847781.0,0
2017-08-29,23.38,23.57,22.85,23.36,43661354.0,0
2017-08-30,23.52,23.58,23.23,23.24,33720217.0,0
2017-08-31,23.19,23.43,23.01,23.23,29889358.0,0
2017-09-01,23.26,23.37,22.74,22.88,40708029.0,0
2017-09-04,22.9,23.04,22.69,22.96,26828334.0,0
2017-09-05,23.05,23.89,23.05,23.76,53979291.0,0
2017-09-06,23.79,24.27,23.5,23.8,36171963.0,0
2017-09-07,23.96,26.18,23.96,25.97,127456991.0,0
2017-09-08,25.9,26.28,25.16,25.79,79576775.0,0
2017-09-11,25.61,26.39,25.03,25.28,58277340.0,0
2017-09-12,25.03,25.47,24.82,25.26,44226163.0,0
2017-09-13,25.3,26.05,24.99,25.76,46746377.0,0
2017-09-14,25.78,28.06,25.55,27.56,115069614.0,0
2017-09-15,27.5,30.22,27.47,29.3,155049561.0,0
2017-09-18,29.01,29.74,27.99,28.04,106304307.0,0
2017-09-19,28.27,30.1,28.1,28.77,119630850.0,0
2017-09-20,28.5,29.55,28.0,28.73,61309575.0,0
2017-09-21,28.5,29.06,27.75,28.4,53632402.0,0
2017-09-22,28.39,28.67,27.52,27.81,42309310.0,0
2017-09-25,27.2,27.2,26.1,26.12,72270258.0,0
2017-09-26,26.12,27.22,26.1,26.76,59304456.0,0
2017-09-27,27.0,27.28,26.52,26.84,36753416.0,0
2017-09-28,27.0,27.15,26.4,26.41,26234700.0,0
2017-09-29,26.56,26.8,26.0,26.25,34575268.0,0
2017-10-09,27.45,27.65,26.24,26.47,71173742.0,0
2017-10-10,26.4,26.69,26.19,26.59,36710128.0,0
2017-10-11,26.69,27.27,26.47,26.87,42599739.0,0
2017-10-12,26.99,27.2,26.72,27.1,34897970.0,0
2017-10-13,27.2,27.58,26.81,26.93,32992803.0,0
2017-10-16,26.96,26.97,26.13,26.31,31500807.0,0
2017-10-17,26.32,26.52,26.14,26.21,18481106.0,0
2017-10-18,26.21,26.56,25.61,26.43,33405239.0,0
2017-10-19,26.44,26.57,26.01,26.05,20252556.0,0
2017-10-20,26.0,26.23,25.73,26.16,14591537.0,0
2017-10-23,26.17,26.2,25.77,25.93,19752720.0,0
2017-10-24,25.81,27.2,25.81,27.0,50918797.0,0
2017-10-25,27.01,28.0,26.86,27.43,44572742.0,0
2017-10-26,27.3,27.88,26.91,27.53,42276685.0,0
2017-10-27,27.7,28.28,27.26,27.5,44744384.0,0
2017-10-30,27.5,29.0,27.41,28.98,67671106.0,0
2017-10-31,28.8,29.28,28.28,28.96,46327775.0,0
2017-11-01,28.96,30.54,28.73,29.15,62293118.0,0
2017-11-02,29.3,29.48,28.68,29.45,36190648.0,0
2017-11-03,29.23,29.52,28.05,28.19,45542848.0,0
2017-11-06,28.2,28.27,26.95,27.46,50948509.0,0
2017-11-07,27.36,27.95,27.3,27.85,37981814.0,0
2017-11-08,27.75,28.14,27.41,27.64,39866130.0,0
2017-11-09,27.52,27.79,27.3,27.67,23412698.0,0
2017-11-10,27.6,27.83,27.36,27.51,30591274.0,0
2017-11-13,27.45,27.49,26.8,27.06,34714647.0,0
2017-11-14,27.05,28.5,26.7,28.5,73582554.0,0
2017-11-15,28.28,28.66,27.91,28.44,54107777.0,0
2017-11-16,28.35,29.38,28.32,28.94,57443213.0,0
2017-11-17,28.85,29.6,28.6,28.9,56394399.0,0
2017-11-20,28.8,29.01,27.48,28.9,39508849.0,0
2017-11-21,28.54,31.79,28.54,31.79,108178862.0,0
2017-11-22,31.9,33.08,31.54,32.5,105296977.0,0
2017-11-23,32.42,32.74,31.02,31.3,58032538.0,0
2017-11-24,31.18,32.29,30.47,31.8,52434306.0,0
2017-11-27,31.45,32.6,30.59,31.52,52158128.0,0
2017-11-28,31.09,31.35,30.1,30.75,40578649.0,0
2017-11-29,30.78,33.83,30.28,33.82,89771259.0,0
2017-11-30,33.1,33.4,30.68,31.22,100066549.0,0
2017-12-01,30.5,32.03,30.5,30.73,55743855.0,0
2017-12-04,30.6,31.3,29.9,30.85,37989001.0,0
2017-12-05,30.6,31.48,30.2,31.03,56430201.0,0
2017-12-06,30.73,31.2,30.26,30.77,38979445.0,0
2017-12-07,30.57,31.9,29.9,29.95,59000716.0,0
2017-12-08,29.38,29.88,29.05,29.82,58818718.0,0
2017-12-11,29.82,29.95,29.3,29.93,50213546.0,0
2017-12-12,29.73,30.36,29.51,29.57,46763892.0,0
2017-12-13,29.57,30.1,29.35,29.94,33495394.0,0
2017-12-14,29.94,30.37,29.85,30.11,38206777.0,0
2017-12-15,30.12,30.12,29.1,29.11,39622918.0,0
2017-12-18,29.11,29.26,28.04,28.46,42128694.0,0
2017-12-19,28.66,29.25,28.4,29.16,34008410.0,0
2017-12-20,29.09,29.1,28.52,28.6,32902669.0,0
2017-12-21,28.72,30.19,28.63,29.72,59516386.0,0
2017-12-22,29.6,30.2,29.57,29.85,34220642.0,0
2017-12-25,30.3,31.33,30.27,30.37,50638257.0,0
2017-12-26,30.49,30.8,30.12,30.5,27884561.0,0
2017-12-27,30.55,31.09,30.4,30.79,39548884.0,0
2017-12-28,30.4,30.84,29.87,30.7,36731618.0,0
2017-12-29,30.75,31.71,30.74,31.06,38530740.0,0
2018-01-02,31.45,32.99,31.45,32.56,68343350.0,0
2018-01-03,32.5,33.78,32.23,32.33,64687020.0,0
2018-01-04,32.76,33.53,32.1,33.12,52908580.0,0
2018-01-05,32.98,35.88,32.8,34.76,84310196.0,0
2018-01-08,35.11,36.96,35.11,35.99,83078359.0,0
2018-01-09,35.63,36.11,34.95,35.84,47845909.0,0
2018-01-10,35.6,36.7,35.5,35.67,45369591.0,0
2018-01-11,35.55,35.78,34.54,35.15,40248381.0,0
2018-01-12,35.1,36.62,35.09,35.55,53701333.0,0
2018-01-15,35.84,38.0,35.61,37.09,75718609.0,0
2018-01-16,36.5,40.7,36.4,40.2,97846478.0,0
2018-01-17,39.48,40.6,38.3,39.77,81219193.0,0
2018-01-18,39.6,40.64,38.9,39.76,55884840.0,0
2018-01-19,39.85,41.09,39.25,39.42,54875823.0,0
2018-01-22,39.0,39.84,38.51,39.53,40652641.0,0
2018-01-23,40.0,41.51,39.99,40.98,64865750.0,0
2018-01-24,40.7,42.24,40.46,41.13,54262959.0,0
2018-01-25,41.12,41.12,38.8,40.2,64806457.0,0
2018-01-26,40.0,40.66,39.12,40.04,41006237.0,0
2018-01-29,40.38,40.56,38.09,38.57,59786274.0,0
2018-01-30,38.0,38.0,36.27,36.36,90823442.0,0
2018-01-31,36.61,37.76,35.62,37.56,89814786.0,0
2018-02-01,37.5,38.04,36.9,37.5,63542538.0,0
2018-02-02,36.5,37.9,35.8,37.38,59679368.0,0
2018-02-05,36.8,38.06,36.31,36.99,55263472.0,0
2018-02-06,35.93,36.1,34.88,35.82,69983671.0,0
2018-02-07,36.43,36.58,32.5,32.98,95212968.0,0
2018-02-08,33.0,33.88,32.49,32.75,58080514.0,0
2018-02-09,31.5,31.96,30.2,31.27,72494490.0,0
2018-02-12,31.43,32.32,31.31,31.9,40765431.0,0
2018-02-13,32.28,33.79,32.28,32.73,45466811.0,0
2018-02-14,32.87,33.32,32.17,33.17,27017550.0,0
2018-02-22,34.0,34.05,33.33,33.7,30237326.0,0
2018-02-23,33.9,35.1,33.33,34.72,38453890.0,0
2018-02-26,35.07,35.1,33.11,34.18,54065501.0,0
2018-02-27,34.2,34.28,32.65,32.9,50659814.0,0
2018-02-28,32.51,33.23,31.84,32.7,50000447.0,0
2018-03-01,32.17,33.09,32.02,32.41,33606432.0,0
2018-03-02,32.0,32.73,31.51,32.28,32283849.0,0
2018-03-05,32.49,33.15,32.07,32.18,37335438.0,0
2018-03-06,32.35,33.71,32.01,33.67,58100806.0,0
2018-03-07,33.44,33.92,32.8,32.9,38799255.0,0
2018-03-08,33.4,33.74,32.85,33.64,35102254.0,0
2018-03-09,33.87,33.91,33.34,33.46,32510239.0,0
2018-03-12,33.54,33.68,32.35,32.62,60620829.0,0
2018-03-13,32.59,32.84,32.37,32.48,22092041.0,0
2018-03-14,32.44,32.95,32.2,32.7,31583300.0,0
2018-03-15,32.5,33.1,32.41,32.66,25221534.0,0
2018-03-16,32.58,33.35,32.5,32.63,33757215.0,0
2018-03-19,32.57,32.58,31.52,31.58,36696749.0,0
2018-03-20,31.4,31.59,30.75,31.34,29011765.0,0
2018-03-21,31.47,32.15,31.31,31.66,33172574.0,0
2018-03-22,31.8,31.88,31.04,31.18,23578708.0,0
2018-03-23,30.02,31.07,29.21,31.07,50512539.0,0
2018-03-26,30.76,30.79,29.9,30.33,33828896.0,0
2018-03-27,30.89,31.87,30.71,31.02,57885391.0,0
2018-03-28,30.51,32.15,30.3,31.33,42672897.0,0
2018-03-29,31.54,34.46,31.03,34.16,99970072.0,0
2018-03-30,33.7,33.99,33.17,33.29,57269205.0,0
2018-04-02,33.65,34.47,33.32,33.49,53163565.0,0
2018-04-03,33.2,34.1,32.52,33.64,43194571.0,0
2018-04-04,32.3,33.95,32.1,32.8,58450965.0,0
2018-04-09,32.7,32.76,30.96,31.62,47811940.0,0
2018-04-10,31.52,32.18,31.06,32.18,47714543.0,0
2018-04-11,32.15,33.24,31.73,32.61,48593043.0,0
2018-04-12,32.57,32.86,31.75,31.85,33521999.0,0
2018-04-13,32.16,32.24,31.03,31.25,35157261.0,0
2018-04-16,31.2,31.23,29.56,30.03,52806865.0,0
2018-04-17,30.16,30.55,29.6,29.92,25819772.0,0
2018-04-18,30.29,30.69,29.74,30.04,32883533.0,0
2018-04-19,30.33,30.53,30.03,30.23,25627525.0,0
2018-04-20,30.18,30.5,29.92,30.15,25479546.0,0
2018-04-23,29.88,30.29,29.79,29.91,20171425.0,0
2018-04-24,29.85,31.1,29.8,30.93,46983212.0,0
2018-04-25,30.65,30.65,29.96,30.12,39768418.0,0
2018-04-26,30.3,30.3,28.26,28.5,81226255.0,0
2018-04-27,28.66,28.75,27.42,28.4,38195829.0,0
2018-05-02,28.4,28.66,27.63,27.68,39717081.0,0
2018-05-03,27.65,27.66,26.56,27.33,54241986.0,0
2018-05-04,27.26,27.56,26.81,26.91,42538360.0,0
2018-05-07,27.01,27.51,26.72,27.38,40845367.0,0
2018-05-08,27.4,28.86,27.33,28.69,65581753.0,0
2018-05-09,28.5,28.5,28.0,28.2,40903079.0,0
2018-05-10,28.32,28.53,27.7,28.07,42963957.0,0
2018-05-11,28.1,28.19,27.73,27.94,31830373.0,0
2018-05-14,28.08,28.29,27.87,27.94,35083854.0,0
2018-05-15,28.11,28.15,27.34,27.75,40506926.0,0
2018-05-16,27.55,27.75,27.21,27.23,37323806.0,0
2018-05-17,27.19,27.22,26.77,26.79,44562387.0,0
2018-05-18,26.7,27.15,26.53,27.15,40722227.0,0
2018-05-21,27.23,27.31,26.81,27.07,43244676.0,0
2018-05-22,27.05,27.05,26.58,26.72,41546903.0,0
2018-05-23,26.72,27.17,26.56,26.8,43317062.0,0
2018-05-24,26.8,26.85,26.52,26.65,24161093.0,0
2018-05-25,26.68,26.91,26.32,26.39,27000546.0,0
2018-05-28,26.39,26.82,26.3,26.5,25459499.0,0
2018-05-29,26.3,26.37,25.34,25.6,55605235.0,0
2018-05-30,25.21,25.21,24.58,24.64,54016882.0,0
2018-05-31,24.77,25.68,24.56,25.59,70589325.0,0
2018-06-01,25.39,26.46,25.3,26.0,52077082.0,0
2018-06-04,26.3,27.38,26.28,27.3,78919077.0,0
2018-06-05,27.29,27.77,26.84,27.49,60684137.0,0
2018-06-06,27.3,27.54,26.85,26.99,50816253.0,0
2018-06-07,27.07,27.64,26.95,27.39,59753575.0,0
2018-06-08,27.1,27.18,26.55,26.71,38854508.0,0
2018-06-11,26.74,27.73,26.68,27.31,52643679.0,0
2018-06-12,27.57,27.83,27.23,27.71,49837248.0,0
2018-06-13,27.41,28.25,27.31,27.64,60284357.0,0
2018-06-14,27.48,27.76,27.12,27.37,35760445.0,0
2018-06-15,27.37,28.3,27.33,27.99,69819518.0,0
2018-06-19,27.85,27.85,26.91,27.1,60044211.0,0
2018-06-20,26.99,27.29,26.41,26.96,39340042.0,0
2018-06-21,26.97,28.5,26.82,27.73,77793209.0,0
2018-06-22,27.5,28.2,27.44,28.1,44436660.0,0
2018-06-25,28.25,28.38,26.41,26.49,61581176.0,0
2018-06-26,25.82,26.06,24.83,25.54,59180932.0,0
2018-06-27,25.5,25.51,23.81,24.22,67234728.0,0
2018-06-28,23.86,24.57,23.5,23.88,46251282.0,0
2018-06-29,24.1,24.6,23.89,24.6,35288491.0,0
2018-07-02,24.5,24.55,22.52,22.8,84620386.0,0
2018-07-03,23.1,23.48,22.8,23.42,54996488.0,0
2018-07-04,23.46,23.75,23.0,23.0,24988103.0,0
2018-07-05,23.02,23.41,22.85,23.05,26727861.0,0
2018-07-06,23.34,23.6,22.65,23.21,34693001.0,0
2018-07-09,23.37,24.05,23.37,24.01,40462660.0,0
2018-07-10,24.2,24.49,23.77,24.15,38925948.0,0
2018-07-11,23.48,23.63,23.17,23.46,28605297.0,0
2018-07-12,23.58,24.22,23.47,23.85,38422840.0,0
2018-07-13,24.24,24.35,23.64,23.72,40755534.0,0
2018-07-16,23.59,23.66,22.81,23.15,43069406.0,0
2018-07-17,23.05,23.28,22.65,22.98,31386930.0,0
2018-07-18,23.02,23.05,22.42,22.47,41064188.0,0
2018-07-19,22.7,22.96,22.5,22.68,50694938.0,0
2018-07-20,22.64,23.49,22.02,23.14,61019534.0,0
2018-07-23,22.96,23.9,22.9,23.75,55570613.0,0
2018-07-24,24.04,25.09,24.04,24.38,83281422.0,0
2018-07-25,24.38,24.58,24.0,24.18,35518297.0,0
2018-07-26,24.34,24.51,23.57,23.71,38513480.0,0
2018-07-27,23.55,23.81,23.24,23.32,32282763.0,0
2018-07-30,23.54,23.7,22.82,23.18,35706658.0,0
2018-07-31,23.29,23.49,23.06,23.32,35457815.0,0
2018-08-01,23.24,23.24,22.21,22.35,67386601.0,0
2018-08-02,22.34,22.34,21.07,21.38,67777775.0,0
2018-08-03,21.39,21.54,21.05,21.08,34607230.0,0
2018-08-06,21.18,21.32,20.52,20.86,31570205.0,0
2018-08-07,21.15,21.86,20.93,21.86,45165309.0,0
2018-08-08,21.89,22.29,21.5,21.5,41072018.0,0
2018-08-09,21.5,22.55,21.4,22.48,89620017.0,0
2018-08-10,23.0,24.07,22.93,23.18,120116303.0,0
2018-08-13,22.6,23.21,22.46,23.04,48949476.0,0
2018-08-14,23.0,23.05,22.05,22.32,48678481.0,0
2018-08-15,22.39,22.58,22.22,22.3,47255350.0,0
2018-08-16,21.63,23.08,21.61,22.72,49038444.0,0
2018-08-17,22.9,23.2,22.64,22.69,42416044.0,0
2018-08-20,22.93,23.44,22.59,23.35,47613314.0,0
2018-08-21,23.39,23.98,23.22,23.91,49584624.0,0
2018-08-22,23.91,24.08,23.67,23.92,42183383.0,0
2018-08-23,23.0,23.15,22.24,22.82,54305867.0,0
2018-08-24,22.66,23.01,22.39,22.78,27341765.0,0
2018-08-27,22.98,24.06,22.85,23.91,59434110.0,0
2018-08-28,23.8,24.14,23.73,23.88,34810115.0,0
2018-08-29,23.74,24.4,23.72,23.91,29114333.0,0
2018-08-30,23.8,24.18,23.48,23.5,28592367.0,0
2018-08-31,23.2,24.36,23.18,24.05,42814512.0,0
2018-09-03,23.85,24.57,23.38,23.55,49761243.0,0
2018-09-04,23.66,24.44,23.41,24.43,43765447.0,0
2018-09-05,24.11,24.2,23.41,23.41,54664437.0,0
2018-09-06,23.32,23.56,22.69,22.81,37536890.0,0
2018-09-07,22.85,23.65,22.85,23.21,33494333.0,0
2018-09-10,23.42,23.85,23.11,23.46,47491779.0,0
2018-09-11,23.39,23.64,23.09,23.34,35835875.0,0
2018-09-12,23.24,23.3,22.61,22.88,31382154.0,0
2018-09-13,23.31,23.47,22.78,23.1,46883796.0,0
2018-09-14,23.13,23.39,22.81,23.32,33487079.0,0
2018-09-17,23.04,23.23,22.72,22.83,25506169.0,0
2018-09-18,22.65,23.1,22.47,23.0,40463405.0,0
2018-09-19,23.03,24.67,22.91,24.17,131783701.0,0
2018-09-20,24.01,24.43,23.8,24.01,52185272.0,0
2018-09-21,24.2,26.0,23.93,25.8,106421638.0,0
2018-09-25,24.8,25.12,24.4,24.64,90883854.0,0
2018-09-26,24.66,25.33,23.89,24.67,84588437.0,0
2018-09-27,24.63,24.78,24.3,24.45,44529433.0,0
2018-09-28,24.5,24.9,23.95,24.3,68323625.0,0
2018-10-08,22.95,23.2,21.98,22.05,103791488.0,0
2018-10-09,22.05,22.12,21.26,21.82,62863352.0,0
2018-10-10,21.77,22.03,21.4,21.75,43779776.0,0
2018-10-11,21.0,21.5,20.81,20.93,70955301.0,0
2018-10-12,21.14,21.95,21.05,21.8,53138296.0,0
2018-10-15,21.78,21.78,21.15,21.47,44551574.0,0
2018-10-16,21.6,22.06,20.86,21.01,39755312.0,0
2018-10-17,21.35,21.46,20.88,21.22,30750786.0,0
2018-10-18,21.1,21.22,20.51,20.59,57795929.0,0
2018-10-19,20.61,21.99,20.4,21.56,75980975.0,0
2018-10-22,21.88,23.26,21.73,22.82,100828994.0,0
2018-10-23,22.88,22.92,22.05,22.14,50973270.0,0
2018-10-24,22.23,23.12,22.1,22.58,51346091.0,0
2018-10-25,22.18,23.5,22.0,23.49,93269950.0,0
2018-10-26,23.71,24.75,23.46,23.81,72975660.0,0
2018-10-29,24.28,24.33,22.53,22.8,61887662.0,0
2018-10-30,23.31,23.88,22.65,23.69,60292035.0,0
2018-10-31,23.68,24.6,23.3,24.23,56564885.0,0
2018-11-01,24.9,25.27,24.28,24.42,61784725.0,0
2018-11-02,25.2,25.25,24.0,24.62,65233922.0,0
2018-11-05,24.48,24.48,23.7,24.04,58369556.0,0
2018-11-06,24.03,24.4,23.71,24.14,42082393.0,0
2018-11-07,24.18,24.5,23.71,23.85,44145818.0,0
2018-11-08,24.15,24.59,23.92,23.99,54820071.0,0
2018-11-09,23.89,24.33,23.53,23.55,36928345.0,0
2018-11-12,23.41,23.96,23.4,23.88,38674223.0,0
2018-11-13,23.48,24.03,23.44,23.94,45342404.0,0
2018-11-14,24.18,24.49,23.96,24.15,61888272.0,0
2018-11-15,24.05,24.4,23.96,24.38,25862358.0,0
2018-11-16,24.29,25.1,24.02,24.78,49598586.0,0
2018-11-19,24.7,25.97,24.68,25.97,59056604.0,0
2018-11-20,25.78,26.43,25.23,25.65,47415180.0,0
2018-11-21,25.38,26.68,25.35,26.03,58165421.0,0
2018-11-22,25.99,25.99,25.28,25.63,30082741.0,0
2018-11-23,25.65,25.65,24.68,24.9,29662937.0,0
2018-11-26,25.03,25.47,24.74,25.19,24109053.0,0
2018-11-27,25.2,25.29,24.78,24.95,19249225.0,0
2018-11-28,25.0,25.88,24.99,25.88,38616531.0,0
2018-11-29,25.95,26.48,25.0,25.29,39364332.0,0
2018-11-30,25.27,25.53,25.03,25.44,19275406.0,0
2018-12-03,26.0,26.06,24.81,25.73,60814944.0,0
2018-12-04,25.56,25.56,24.86,25.13,50994597.0,0
2018-12-05,24.81,25.69,24.76,25.3,40717606.0,0
2018-12-06,24.91,25.47,24.9,25.1,24302282.0,0
2018-12-07,25.12,25.85,25.12,25.34,27527878.0,0
2018-12-10,25.12,25.59,24.9,25.0,27463688.0,0
2018-12-11,24.95,25.98,24.91,25.97,43370349.0,0
2018-12-12,26.31,26.8,26.14,26.35,48475993.0,0
2018-12-13,26.69,27.47,26.4,27.1,64446335.0,0
2018-12-14,26.78,27.11,26.31,26.46,31147260.0,0
2018-12-17,26.51,26.75,25.94,26.52,32153238.0,0
2018-12-18,26.23,26.39,25.34,25.5,41367428.0,0
2018-12-19,25.71,26.09,25.15,25.38,29066349.0,0
2018-12-20,25.45,25.8,24.91,25.3,41224980.0,0
2018-12-21,25.17,25.18,23.7,24.25,60791923.0,0
2018-12-24,23.92,24.08,23.33,23.88,49321942.0,0
2018-12-25,23.42,24.22,23.38,23.97,42690126.0,0
2018-12-26,23.84,23.98,23.58,23.8,22198726.0,0
2018-12-27,24.25,24.56,23.44,23.44,35250178.0,0
2018-12-28,23.67,24.24,23.67,23.82,32281093.0,0
2019-01-02,23.83,24.09,23.67,23.9,24701028.0,0
2019-01-03,23.79,24.5,23.71,24.07,22235359.0,0
2019-01-04,23.91,25.0,23.85,24.93,37772721.0,0
2019-01-07,25.29,25.53,24.99,25.05,42715485.0,0
2019-01-08,25.05,25.2,24.63,25.0,21438202.0,0
2019-01-09,25.4,25.88,25.11,25.33,34014062.0,0
2019-01-10,25.22,25.56,25.03,25.11,22464920.0,0
2019-01-11,25.1,25.54,25.01,25.3,24069490.0,0
2019-01-14,25.13,25.3,24.92,25.02,18328134.0,0
2019-01-15,25.0,25.16,24.32,25.16,36875885.0,0
2019-01-16,25.15,25.5,24.83,25.42,26746606.0,0
2019-01-17,25.5,25.5,24.94,24.97,24589586.0,0
2019-01-18,25.0,25.76,24.99,25.76,36572328.0,0
2019-01-21,25.71,25.95,25.4,25.65,25549985.0,0
2019-01-22,25.5,26.17,25.23,25.4,37933680.0,0
2019-01-23,25.35,25.49,25.2,25.31,14684703.0,0
2019-01-24,25.42,25.54,24.93,25.41,23493105.0,0
2019-01-25,25.51,26.35,25.49,26.1,45175617.0,0
2019-01-28,26.2,26.62,25.86,26.06,30890656.0,0
2019-01-29,25.91,26.88,25.87,26.88,36807163.0,0
2019-01-30,26.7,27.82,26.63,27.21,59230318.0,0
2019-01-31,27.39,28.15,27.0,27.75,41185760.0,0
2019-02-01,28.15,28.22,26.98,27.68,51854317.0,0
2019-02-11,27.27,27.69,26.89,27.67,44851322.0,0
2019-02-12,27.45,27.58,26.85,27.4,51023863.0,0
2019-02-13,27.35,27.98,27.13,27.77,67173948.0,0
2019-02-14,27.59,27.68,27.17,27.44,54881388.0,0
2019-02-15,27.29,27.42,26.5,26.55,62231982.0,0
2019-02-18,26.85,27.2,26.67,27.2,68916495.0,0
2019-02-19,27.35,27.39,26.91,27.03,58179380.0,0
2019-02-20,27.0,27.88,26.78,27.63,70806979.0,0
2019-02-21,27.5,27.6,26.81,26.95,61652727.0,0
2019-02-22,26.87,26.98,26.25,26.97,61604902.0,0
2019-02-25,27.0,28.67,26.86,28.39,132851283.0,0
2019-02-26,28.46,28.85,27.72,27.79,98251978.0,0
2019-02-27,27.79,28.5,27.38,28.01,91916628.0,0
2019-02-28,27.8,28.55,27.72,27.99,60637498.0,0
2019-03-01,28.1,28.54,27.56,28.54,85178537.0,0
2019-03-04,28.8,30.35,28.54,29.7,141479523.0,0
2019-03-05,29.69,30.52,29.47,29.94,83555595.0,0
2019-03-06,30.11,30.2,29.06,29.48,81347026.0,0
2019-03-07,29.35,29.35,28.42,28.57,74410687.0,0
2019-03-08,28.02,28.23,27.02,27.4,83738306.0,0
2019-03-11,27.0,27.49,26.36,27.45,96860959.0,0
2019-03-12,28.0,28.0,27.2,27.45,79619289.0,0
2019-03-13,27.4,28.25,26.85,27.81,79146059.0,0
2019-03-14,27.5,28.16,27.23,27.46,57570624.0,0
2019-03-15,27.5,28.36,27.37,28.07,77818137.0,0
2019-03-18,28.06,29.42,27.76,29.37,98462778.0,0
2019-03-19,29.4,30.2,28.95,29.15,76997894.0,0
2019-03-20,29.15,29.76,28.65,29.53,61858858.0,0
2019-03-21,29.63,30.14,29.42,29.55,67337269.0,0
2019-03-22,29.38,29.4,28.68,29.19,40311517.0,0
2019-03-25,28.84,28.92,28.11,28.16,48541176.0,0
2019-03-26,28.51,28.96,28.21,28.29,61443794.0,0
2019-03-27,28.55,29.05,28.23,28.95,45642421.0,0
2019-03-28,28.8,29.52,28.51,28.8,51732489.0,0
2019-03-29,28.8,30.75,28.75,30.72,97032993.0,0
2019-04-01,31.02,33.1,31.0,32.07,107851511.0,0
2019-04-02,32.13,32.48,31.71,31.99,50927285.0,0
2019-04-03,31.88,32.52,31.4,32.49,45311653.0,0
2019-04-04,32.5,33.12,31.75,32.22,69209274.0,0
2019-04-08,32.28,32.8,31.25,31.54,74488141.0,0
2019-04-09,32.06,33.6,31.78,33.48,90418699.0,0
2019-04-10,32.9,33.2,32.4,32.77,53905288.0,0
2019-04-11,32.65,33.2,31.41,31.84,57378188.0,0
2019-04-12,31.57,31.77,30.81,31.09,48243677.0,0
2019-04-15,31.77,32.0,30.88,30.94,55780853.0,0
2019-04-16,30.75,31.68,30.01,31.64,70918500.0,0
2019-04-17,31.5,31.5,30.77,30.98,54353405.0,0
2019-04-18,30.84,30.84,30.31,30.7,45926360.0,0
2019-04-19,30.61,31.51,30.46,31.48,45455696.0,0
2019-04-22,30.97,30.97,29.31,29.51,125461075.0,0
2019-04-23,29.4,29.75,29.25,29.51,59906379.0,0
2019-04-24,29.8,29.81,29.01,29.6,44745667.0,0
2019-04-25,29.41,29.86,29.2,29.39,47222093.0,0
2019-04-26,29.1,29.38,28.9,29.08,39688302.0,0
2019-04-29,29.01,29.56,29.0,29.35,49838608.0,0
2019-04-30,29.05,29.16,28.38,28.88,50376388.0,0
2019-05-06,28.0,28.31,26.7,27.1,70069643.0,0
2019-05-07,27.46,28.16,27.38,27.98,50303208.0,0
2019-05-08,27.42,28.01,27.26,27.39,35387944.0,0
2019-05-09,27.28,27.49,26.7,27.02,35094363.0,0
2019-05-10,27.27,28.09,26.83,28.03,47186116.0,0
2019-05-13,27.53,28.08,27.45,28.05,31244454.0,0
2019-05-14,27.66,28.08,27.4,27.6,34395188.0,0
2019-05-15,27.85,28.27,27.8,28.02,37456659.0,0
2019-05-16,27.87,28.19,27.82,28.13,30726523.0,0
2019-05-17,28.2,28.21,27.3,27.36,32665096.0,0
2019-05-20,27.48,27.64,26.91,27.26,25596834.0,0
2019-05-21,27.28,27.79,27.2,27.52,26560389.0,0
2019-05-22,27.4,27.59,27.1,27.36,20464814.0,0
2019-05-23,27.2,27.28,26.66,26.72,27074052.0,0
2019-05-24,26.9,27.05,26.61,26.82,19782977.0,0
2019-05-27,26.79,27.08,26.3,27.0,25196780.0,0
2019-05-28,27.0,27.62,26.84,27.62,40994638.0,0
2019-05-29,27.3,27.42,27.01,27.16,21472853.0,0
2019-05-30,27.11,27.11,26.73,26.92,20052645.0,0
2019-05-31,26.85,27.07,26.7,26.7,20014595.0,0
2019-06-03,26.81,27.02,26.28,26.44,31756797.0,0
2019-06-04,26.47,26.54,26.25,26.3,20326070.0,0
2019-06-05,26.64,27.28,26.63,27.03,57616447.0,0
2019-06-06,27.01,27.29,26.92,27.12,33379205.0,0
2019-06-10,27.29,28.05,27.17,27.81,52754702.0,0
2019-06-11,27.87,28.45,27.85,28.33,44963005.0,0
2019-06-12,28.24,28.29,27.81,28.0,26937224.0,0
2019-06-13,28.0,28.05,27.58,27.83,25043108.0,0
2019-06-14,28.01,28.29,27.78,27.93,31141781.0,0
2019-06-17,27.8,28.2,27.75,27.91,17167279.0,0
2019-06-18,28.08,28.11,27.4,27.7,21916216.0,0
2019-06-19,28.2,28.38,27.59,27.73,39015788.0,0
2019-06-20,27.7,28.45,27.63,28.45,57748439.0,0
2019-06-21,28.4,28.52,28.12,28.31,49253755.0,0
2019-06-24,28.12,28.25,28.03,28.13,27012891.0,0
2019-06-25,28.17,28.25,27.63,27.88,28251276.0,0
2019-06-26,27.85,27.99,27.71,27.79,18469647.0,0
2019-06-27,27.89,28.08,27.71,27.84,27406756.0,0
2019-06-28,27.86,27.96,27.69,27.81,19397801.0,0
2019-07-01,28.18,28.67,28.0,28.62,68724266.0,0
2019-07-02,28.5,28.93,28.28,28.86,55323911.0,0
2019-07-03,28.71,29.49,28.61,29.17,67262559.0,0
2019-07-04,29.22,30.28,29.22,29.55,66280103.0,0
2019-07-05,29.45,29.68,29.13,29.45,35106769.0,0
2019-07-08,29.5,29.51,28.65,29.15,39447416.0,0
2019-07-09,29.15,29.69,29.08,29.15,33284852.0,0
2019-07-10,29.41,29.42,28.91,29.17,17776323.0,0
2019-07-11,29.38,29.75,29.18,29.21,31864164.0,0
2019-07-12,29.2,29.86,29.11,29.65,33378002.0,0
2019-07-15,29.43,30.08,29.2,30.0,46546356.0,0
2019-07-16,29.9,30.4,29.85,30.06,34769084.0,0
2019-07-17,29.9,30.3,29.82,30.13,23295727.0,0
2019-07-18,29.97,30.3,29.84,30.09,26407509.0,0
2019-07-19,30.7,30.98,30.46,30.71,50632248.0,0
2019-07-22,30.71,31.45,30.53,31.1,45761469.0,0
2019-07-23,30.9,31.0,29.63,30.0,59629057.0,0
2019-07-24,30.0,30.3,29.73,29.97,39172976.0,0
2019-07-25,29.96,30.11,29.6,30.08,33400429.0,0
2019-07-26,29.81,30.08,29.7,29.96,31983463.0,0
2019-07-29,29.92,30.11,29.6,29.7,24260018.0,0
2019-07-30,29.75,30.09,29.75,29.82,20280722.0,0
2019-07-31,29.4,29.4,28.51,28.76,68736913.0,0
2019-08-01,28.5,28.75,28.19,28.42,36127721.0,0
2019-08-02,27.75,28.25,27.68,28.01,43598284.0,0
2019-08-05,27.72,27.76,27.0,27.01,43081932.0,0
2019-08-06,26.65,27.34,26.41,27.02,44678974.0,0
2019-08-07,27.15,27.56,27.05,27.36,36659280.0,0
2019-08-08,27.53,27.8,27.36,27.65,27846622.0,0
2019-08-09,27.85,27.85,27.16,27.29,25472149.0,0
2019-08-12,27.31,27.88,27.28,27.77,26253227.0,0
2019-08-13,27.62,27.74,27.18,27.33,28765874.0,0
2019-08-14,27.69,27.74,26.9,27.13,52847504.0,0
2019-08-15,26.0,26.43,25.65,26.34,35041886.0,0
2019-08-16,26.4,26.52,26.16,26.28,35817484.0,0
2019-08-19,26.9,26.96,26.42,26.88,48735996.0,0
2019-08-20,26.78,27.36,26.7,27.17,47873434.0,0
2019-08-21,27.41,27.77,27.25,27.39,43876277.0,0
2019-08-22,27.54,27.55,27.12,27.16,28559127.0,0
2019-08-23,27.25,27.28,26.9,26.96,37428595.0,0
2019-08-26,26.46,26.56,26.2,26.45,47234597.0,0
2019-08-27,26.62,26.98,26.47,26.52,49727530.0,0
2019-08-28,26.55,26.69,26.36,26.55,26629396.0,0
2019-08-29,26.59,26.64,25.86,25.97,56206446.0,0
2019-08-30,26.22,26.22,25.68,25.8,43493400.0,0
2019-09-02,25.75,26.06,25.69,25.89,43952381.0,0
2019-09-03,25.97,26.05,25.61,25.7,45452307.0,0
2019-09-04,25.83,26.75,25.73,26.7,90813036.0,0
2019-09-05,26.83,27.35,26.65,26.7,78025915.0,0
2019-09-06,26.88,26.92,26.64,26.89,44233073.0,0
2019-09-09,27.05,27.36,27.01,27.07,51038050.0,0
2019-09-10,27.2,27.27,26.98,27.24,38834857.0,0
2019-09-11,27.3,27.33,26.77,26.91,35039786.0,0
2019-09-12,27.14,27.81,27.13,27.78,89578471.0,0
2019-09-16,27.77,27.77,27.15,27.21,48503033.0,0
2019-09-17,27.15,27.16,26.69,26.82,41648158.0,0
2019-09-18,26.82,27.22,26.79,26.94,36163200.0,0
2019-09-19,27.05,27.07,26.6,26.73,34542078.0,0
2019-09-20,26.89,26.95,26.63,26.8,37572663.0,0
2019-09-23,26.49,26.49,26.0,26.15,60353046.0,0
2019-09-24,26.24,26.33,26.09,26.13,34823865.0,0
2019-09-25,26.09,26.24,25.94,26.02,37722610.0,0
2019-09-26,26.1,26.4,26.02,26.22,51303007.0,0
2019-09-27,26.21,26.21,25.91,26.0,39792972.0,0
2019-09-30,25.97,26.14,25.81,25.9,27585364.0,0
2019-10-08,26.01,26.8,26.01,26.36,84617273.0,0
2019-10-09,26.19,27.02,26.15,26.8,115615891.0,0
2019-10-10,26.85,26.95,26.5,26.62,54104940.0,0
2019-10-11,26.74,26.85,26.51,26.81,69032626.0,0
2019-10-14,26.95,27.33,26.84,27.12,104062813.0,0
2019-10-15,27.19,27.28,26.69,26.77,50029787.0,0
2019-10-16,26.97,27.73,26.91,27.07,100311550.0,0
2019-10-17,27.2,27.65,27.05,27.35,68026263.0,0
2019-10-18,27.5,27.73,26.8,26.96,60769949.0,0
2019-10-21,27.08,27.75,27.0,27.64,87210299.0,0
2019-10-22,27.74,27.76,27.13,27.36,61004893.0,0
2019-10-23,27.25,27.29,26.67,26.78,56745385.0,0
2019-10-24,26.75,26.94,26.55,26.66,42784772.0,0
2019-10-25,26.81,27.26,26.75,26.97,57690067.0,0
2019-10-28,26.96,26.96,26.5,26.88,43097313.0,0
2019-10-29,26.86,26.94,26.65,26.67,35602010.0,0
2019-10-30,26.62,26.81,26.6,26.65,36328193.0,0
2019-10-31,26.65,26.8,26.38,26.53,33624210.0,0
2019-11-01,26.56,26.86,26.19,26.83,62600106.0,0
2019-11-04,26.93,27.04,26.72,26.86,53898478.0,0
2019-11-05,26.9,27.04,26.53,26.88,98956841.0,0
2019-11-06,26.87,26.87,26.42,26.65,67495529.0,0
2019-11-07,26.61,26.68,26.5,26.57,33840213.0,0
2019-11-08,26.69,26.81,26.57,26.74,48524682.0,0
2019-11-11,26.58,26.59,26.32,26.38,46325932.0,0
2019-11-12,26.32,26.53,26.21,26.28,36333848.0,0
2019-11-13,26.28,26.3,26.0,26.19,34695218.0,0
2019-11-14,26.23,26.47,26.07,26.39,37834059.0,0
2019-11-15,26.44,26.66,26.37,26.49,46811531.0,0
2019-11-18,26.4,26.56,26.11,26.42,36812361.0,0
2019-11-19,26.46,26.77,26.4,26.72,67092991.0,0
2019-11-20,26.75,26.81,26.6,26.65,48575369.0,0
2019-11-21,26.55,26.76,26.45,26.75,38567461.0,0
2019-11-22,26.78,27.1,26.69,27.01,66991133.0,0
2019-11-25,27.3,28.65,27.3,28.65,136803257.0,0
2019-11-26,28.65,28.7,28.09,28.35,71718920.0,0
2019-11-27,28.29,28.39,27.88,28.0,63143543.0,0
2019-11-28,28.01,28.01,27.62,27.8,43996162.0,0
2019-11-29,27.83,27.85,27.59,27.7,44806484.0,0
2019-12-02,27.87,28.12,27.86,28.05,100684393.0,0
2019-12-03,27.97,28.18,27.73,28.0,59698160.0,0
2019-12-04,27.88,28.0,27.65,27.78,34338271.0,0
2019-12-05,27.95,27.95,27.61,27.8,37326356.0,0
2019-12-06,27.86,27.88,27.72,27.86,35841778.0,0
2019-12-09,27.96,28.35,27.96,28.17,116060612.0,0
2019-12-10,28.08,28.15,27.73,27.9,68546929.0,0
2019-12-11,27.99,28.24,27.95,28.0,98518714.0,0
2019-12-12,28.02,28.17,27.94,28.0,56382786.0,0
2019-12-13,28.18,28.34,28.13,28.15,143137048.0,0
2019-12-16,28.25,29.45,28.15,29.45,189606295.0,0
2019-12-17,29.35,31.34,29.19,30.45,159650008.0,0
2019-12-18,30.5,30.96,30.2,30.31,90793296.0,0
2019-12-19,30.4,31.33,30.3,31.03,86113659.0,0
2019-12-20,31.35,32.25,31.35,31.68,89336810.0,0
2019-12-23,31.68,32.19,30.99,31.01,63883565.0,0
2019-12-24,31.01,31.1,30.09,30.38,75492476.0,0
2019-12-25,30.4,30.63,30.18,30.29,68503732.0,0
2019-12-26,30.5,31.3,30.5,31.12,88879074.0,0
2019-12-27,31.23,31.32,30.81,31.0,70309648.0,0
2019-12-30,31.35,31.79,31.02,31.57,91575142.0,0
2019-12-31,31.35,32.45,31.32,32.18,66349798.0,0
2020-01-02,32.8,33.6,32.51,32.56,101213040.0,0
2020-01-03,32.71,32.81,31.78,32.05,80553629.0,0
2020-01-06,31.75,31.76,31.25,31.51,87684058.0,0
2020-01-07,31.61,31.93,31.35,31.76,57793343.0,0
2020-01-08,31.3,31.77,31.05,31.68,52999684.0,0
2020-01-09,32.15,32.48,31.85,32.2,78373446.0,0
2020-01-10,32.0,32.22,31.35,31.46,55744373.0,0
2020-01-13,31.4,31.78,31.26,31.68,62074912.0,0
2020-01-14,31.55,31.79,31.37,31.39,41971228.0,0
2020-01-15,31.3,31.49,30.46,30.49,67294431.0,0
2020-01-16,30.62,30.93,30.4,30.53,58139589.0,0
2020-01-17,30.62,30.85,30.32,30.46,47221927.0,0
2020-01-20,30.5,30.51,29.52,29.87,91563767.0,0
2020-01-21,29.56,29.86,29.02,29.21,81796927.0,0
2020-01-22,29.2,30.34,29.18,30.11,93771024.0,0
2020-01-23,29.7,29.78,28.68,28.98,98694879.0,0
2020-02-03,26.09,27.52,26.08,26.63,153086547.0,0
2020-02-04,26.9,27.87,26.9,27.62,103628313.0,0
2020-02-05,27.51,27.98,27.22,27.64,80068551.0,0
2020-02-06,27.75,28.12,27.42,27.9,87186933.0,0
2020-02-07,27.49,27.6,27.21,27.5,71378548.0,0
2020-02-10,27.25,28.88,27.12,28.67,91123804.0,0
2020-02-11,28.55,29.53,28.55,29.08,68535405.0,0
2020-02-12,28.99,29.3,28.85,29.08,41758679.0,0
2020-02-13,29.48,30.75,29.46,29.95,89569809.0,0
2020-02-14,30.0,30.8,29.97,30.8,119770317.0,0
2020-02-17,30.94,30.95,29.92,30.42,102213900.0,0
2020-02-18,30.01,30.05,29.52,29.7,78595188.0,0
2020-02-19,29.72,30.1,29.55,29.65,60820721.0,0
2020-02-20,29.51,29.87,29.28,29.85,80199628.0,0
2020-02-21,29.8,29.8,29.0,29.25,105920154.0,0
2020-02-24,29.1,29.15,28.42,28.9,94999558.0,0
2020-02-25,28.82,29.65,28.8,29.33,105297000.0,0
2020-02-26,28.85,30.96,28.6,30.11,165445671.0,0
2020-02-27,30.23,30.26,29.38,29.67,92275882.0,0
2020-02-28,29.25,30.6,29.18,29.59,110129976.0,0
2020-03-02,29.9,31.63,29.9,31.13,137574700.0,0
2020-03-03,31.51,31.63,30.43,31.1,94283195.0,0
2020-03-04,31.28,32.45,30.74,32.26,112979624.0,0
2020-03-05,31.78,32.7,31.6,32.3,92417006.0,0
2020-03-06,31.81,31.99,30.99,31.13,67952896.0,0
2020-03-09,30.6,31.13,30.01,30.55,84361344.0,0
2020-03-10,30.6,31.57,30.2,30.8,76599364.0,0
2020-03-11,30.83,31.0,30.36,30.38,56331860.0,0
2020-03-12,30.01,30.63,29.6,29.95,59349428.0,0
2020-03-13,28.5,29.8,28.2,29.45,73253061.0,0
2020-03-16,29.46,29.46,28.29,28.54,64661459.0,0
2020-03-17,28.55,28.86,27.3,28.11,71078617.0,0
2020-03-18,27.4,27.64,26.01,26.3,192869685.0,0
2020-03-19,25.8,25.93,24.18,25.23,151007905.0,0
2020-03-20,25.5,25.94,25.06,25.8,97529053.0,0
2020-03-23,24.84,25.08,24.39,24.55,70378195.0,0
2020-03-24,25.08,25.16,24.36,24.9,93404765.0,0
2020-03-25,25.35,26.6,25.35,26.5,149760554.0,0
2020-03-26,26.22,26.51,26.0,26.2,57625364.0,0
2020-03-27,26.72,27.16,26.42,26.57,83489353.0,0
2020-03-30,26.1,26.73,26.0,26.04,85001808.0,0
2020-03-31,26.35,26.42,25.5,25.65,60704410.0,0
2020-04-01,26.45,26.96,26.25,26.63,107433164.0,0
2020-04-02,26.5,26.94,26.35,26.88,66309738.0,0
2020-04-03,26.75,27.18,26.6,26.77,56945280.0,0
2020-04-07,27.34,27.42,26.8,27.07,67154006.0,0
2020-04-08,26.9,27.25,26.75,26.96,41251395.0,0
2020-04-09,27.1,27.16,26.6,26.69,38726254.0,0
2020-04-10,26.84,27.34,26.59,26.88,62460322.0,0
2020-04-13,26.74,27.13,26.61,27.04,43264902.0,0
2020-04-14,27.1,27.75,27.02,27.35,64241868.0,0
2020-04-15,27.2,27.23,26.55,26.7,70359257.0,0
2020-04-16,26.52,26.76,26.4,26.58,50238931.0,0
2020-04-17,26.78,27.03,26.55,26.72,83813322.0,0
2020-04-20,26.78,26.81,26.05,26.58,85012343.0,0
2020-04-21,26.35,26.54,25.75,26.02,79072744.0,0
2020-04-22,25.82,26.16,25.66,26.13,52540708.0,0
2020-04-23,26.19,26.25,25.9,26.0,45051946.0,0
2020-04-24,25.95,25.96,25.53,25.68,49794003.0,0
2020-04-27,25.71,26.17,25.56,25.88,71075344.0,0
2020-04-28,26.15,26.5,25.77,26.39,77942703.0,0
2020-04-29,26.4,26.98,26.26,26.86,80168834.0,0
2020-04-30,26.9,27.15,26.7,26.8,69687813.0,0
2020-05-06,26.2,26.35,25.95,26.26,92306498.0,0
2020-05-07,26.18,26.18,25.88,25.97,57316477.0,0
2020-05-08,26.17,26.37,25.91,26.26,91321417.0,0
2020-05-11,26.2,26.48,26.09,26.41,79506739.0,0
2020-05-12,26.34,26.38,25.83,25.93,77605774.0,0
2020-05-13,25.81,25.93,25.63,25.93,62809862.0,0
2020-05-14,25.81,25.83,25.45,25.49,70551216.0,0
2020-05-15,25.61,25.7,25.41,25.49,46015555.0,0
2020-05-18,25.83,26.38,25.8,26.21,138565294.0,0
2020-05-19,26.48,26.5,26.03,26.13,68078693.0,0
2020-05-20,26.12,26.13,25.57,25.61,110535427.0,0
2020-05-21,25.69,25.74,25.5,25.58,41036320.0,0
2020-05-22,25.51,25.54,25.14,25.16,53424167.0,0
2020-05-25,25.23,25.59,24.96,25.46,51276102.0,0
2020-05-26,25.58,25.86,25.44,25.83,55278167.0,0
2020-05-27,25.83,26.1,25.7,25.9,55524420.0,0
2020-05-28,25.88,26.56,25.88,26.14,70976946.0,0
2020-05-29,26.12,26.12,25.7,25.7,52078350.0,0
2020-06-01,25.98,26.5,25.98,26.4,77900422.0,0
2020-06-02,26.37,27.26,26.3,27.24,102084483.0,0
2020-06-03,27.4,27.96,26.83,26.84,92749214.0,0
2020-06-04,27.02,27.13,26.31,26.73,72455579.0,0
2020-06-05,26.65,26.72,26.19,26.41,64940073.0,0
2020-06-08,26.59,26.85,26.42,26.6,70904066.0,0
2020-06-09,26.6,26.85,26.34,26.44,73099449.0,0
2020-06-10,26.39,26.41,25.98,26.18,82901761.0,0
2020-06-11,26.11,26.21,25.82,25.9,65046772.0,0
2020-06-12,25.54,25.93,25.45,25.71,57849516.0,0
2020-06-15,25.5,26.12,25.5,25.6,69373188.0,0
2020-06-16,25.88,25.98,25.7,25.82,57704046.0,0
2020-06-17,25.75,25.84,25.62,25.68,45463412.0,0
2020-06-18,25.73,26.05,25.72,25.89,73326233.0,0
2020-06-19,25.95,25.99,25.72,25.95,79746001.0,0
2020-06-22,25.88,25.94,25.66,25.69,70139398.0,0
2020-06-23,25.67,25.68,25.49,25.55,64300245.0,0
2020-06-24,25.69,26.45,25.67,26.4,142603984.0,0
2020-06-29,26.1,26.25,25.71,25.92,89395913.0,0
2020-06-30,26.1,26.25,25.88,26.14,71438368.0,0
2020-07-01,26.18,28.5,26.17,28.09,260274854.0,0
2020-07-02,28.0,28.89,27.77,28.39,213474387.0,0
2020-07-03,28.65,29.12,28.14,28.65,174435560.0,0
2020-07-06,29.3,31.15,29.3,31.02,230128506.0,0
2020-07-07,31.5,32.02,30.0,30.3,171319580.0,0
2020-07-08,30.3,30.9,29.65,30.4,160128780.0,0
2020-07-09,30.45,30.63,29.88,30.63,134245408.0,0
2020-07-10,30.02,30.07,28.99,29.17,209840641.0,0
2020-07-13,28.92,29.39,28.48,29.2,180403306.0,0
2020-07-14,29.14,29.5,28.45,28.94,134301828.0,0
2020-07-15,29.0,29.28,28.28,28.28,115498979.0,0
2020-07-16,28.25,28.72,27.52,27.54,143843210.0,0
2020-07-17,27.26,27.64,26.91,27.23,116635074.0,0
2020-07-20,27.39,28.5,27.29,28.3,113274983.0,0
2020-07-21,28.45,28.53,27.84,28.01,77630844.0,0
2020-07-22,27.89,28.3,27.65,27.88,88214650.0,0
2020-07-23,27.64,27.98,27.11,27.52,99122569.0,0
2020-07-24,27.35,27.88,26.85,27.03,116023976.0,0
2020-07-27,27.27,27.28,26.33,26.68,94346722.0,0
2020-07-28,26.83,27.0,26.62,26.87,61944705.0,0
2020-07-29,26.71,27.14,26.51,27.11,92689379.0,0
2020-07-30,27.04,27.1,26.79,26.88,73396871.0,0
2020-07-31,26.88,27.23,26.61,26.84,73332735.0,0
2020-08-03,27.02,27.35,26.92,27.28,106223706.0,0
2020-08-04,27.4,27.95,27.07,27.74,124638336.0,0
2020-08-05,27.5,27.56,27.11,27.35,81132358.0,0
2020-08-06,27.38,27.63,26.99,27.38,82724210.0,0
2020-08-07,27.19,27.36,26.9,27.03,66406285.0,0
2020-08-10,27.08,27.94,27.05,27.81,105284004.0,0
2020-08-11,27.92,28.44,27.81,27.88,103836584.0,0
2020-08-12,27.89,28.71,27.8,28.71,124977408.0,0
2020-08-13,28.83,29.06,28.31,28.6,79090289.0,0
2020-08-14,27.9,27.9,27.15,27.68,94094734.0,0
2020-08-17,27.74,28.65,27.56,28.21,134781783.0,0
2020-08-18,28.21,28.28,27.5,27.7,84839264.0,0
2020-08-19,27.64,27.9,27.3,27.44,73057697.0,0
2020-08-20,27.35,27.53,27.16,27.48,56897597.0,0
2020-08-21,27.74,27.76,27.21,27.36,51555108.0,0
2020-08-24,27.58,27.75,27.1,27.13,56626920.0,0
2020-08-25,27.19,27.45,27.12,27.19,48963532.0,0
2020-08-26,27.12,27.43,26.96,27.08,52089356.0,0
2020-08-27,27.09,27.17,26.54,26.95,54184719.0,0
2020-08-28,27.03,27.74,27.03,27.57,89155721.0,0
2020-08-31,27.61,27.85,27.18,27.27,80390243.0,0
2020-09-01,27.18,27.23,26.93,27.22,52429625.0,0
2020-09-02,27.4,27.71,27.13,27.52,73002297.0,0
2020-09-03,27.6,28.2,27.42,27.81,79922055.0,0
2020-09-04,27.56,28.15,27.46,28.07,81618597.0,0
2020-09-07,27.95,29.05,27.95,28.43,143229421.0,0
2020-09-08,28.6,29.17,28.16,28.3,96499732.0,0
2020-09-09,28.1,28.4,27.65,27.98,64561425.0,0
2020-09-10,28.36,29.1,28.36,28.46,95467662.0,0
2020-09-11,28.46,28.46,27.9,28.0,54110837.0,0
2020-09-14,28.01,28.3,27.51,27.7,58840274.0,0
2020-09-15,27.65,28.09,27.48,27.87,58423226.0,0
2020-09-16,27.92,28.38,27.66,28.19,55470146.0,0
2020-09-17,28.21,28.43,27.95,28.06,56562254.0,0
2020-09-18,28.28,29.3,28.08,29.3,161510550.0,0
2020-09-21,29.29,29.56,29.04,29.14,72510247.0,0
2020-09-22,28.96,29.38,28.7,28.96,58374238.0,0
2020-09-23,29.1,29.2,28.55,28.7,38628856.0,0
2020-09-24,28.57,28.65,27.98,28.1,56459647.0,0
2020-09-25,28.01,28.35,27.4,27.62,69722981.0,0
2020-09-28,27.8,28.66,27.76,28.4,66962773.0,0
2020-09-29,28.43,28.77,28.29,28.29,41296707.0,0
2020-09-30,28.71,28.71,27.66,28.02,48983322.0,0
2020-10-09,28.05,28.29,27.74,28.03,68434585.0,0
2020-10-12,28.16,28.59,28.05,28.31,92624460.0,0
2020-10-13,28.2,28.2,27.87,27.99,58837993.0,0
2020-10-14,27.85,28.0,27.65,27.78,53783877.0,0
2020-10-15,27.61,27.93,27.57,27.7,52897537.0,0
2020-10-16,27.7,27.94,27.65,27.86,48096208.0,0
2020-10-19,28.0,28.59,27.67,27.74,110209791.0,0
2020-10-20,27.64,27.64,27.28,27.48,62397260.0,0
2020-10-21,27.52,27.63,27.3,27.63,47335315.0,0
2020-10-22,27.51,28.1,27.5,27.99,62700229.0,0
2020-10-23,27.91,28.14,27.75,27.88,57914038.0,0
2020-10-26,28.0,28.14,27.82,28.0,59362396.0,0
2020-10-27,27.92,28.01,27.42,27.47,59736939.0,0
2020-10-28,27.45,27.48,26.9,26.92,75040034.0,0
2020-10-29,26.85,27.47,26.62,27.38,62871422.0,0
2020-10-30,27.6,28.41,27.4,27.55,93718111.0,0
2020-11-02,27.66,28.19,27.66,27.95,82628600.0,0
2020-11-03,28.0,28.15,27.81,28.03,61766600.0,0
2020-11-04,28.05,28.25,27.9,28.16,45499180.0,0
2020-11-05,28.45,29.36,28.31,29.25,120119594.0,0
2020-11-06,29.34,29.57,29.03,29.46,85288066.0,0
2020-11-09,29.72,29.86,29.19,29.57,81118542.0,0
2020-11-10,29.7,30.11,29.2,29.33,61377060.0,0
2020-11-11,29.37,30.25,29.25,29.77,88521186.0,0
2020-11-12,29.76,29.81,29.38,29.76,45905719.0,0
2020-11-13,29.56,29.69,28.83,29.05,66013466.0,0
2020-11-16,29.39,29.5,29.0,29.2,51657638.0,0
2020-11-17,29.3,30.33,29.29,29.95,98054093.0,0
2020-11-18,30.0,31.08,29.75,30.76,124765830.0,0
2020-11-19,30.55,31.1,30.5,30.91,66088230.0,0
2020-11-20,30.91,31.05,30.44,30.87,45312111.0,0
2020-11-23,30.78,31.3,30.63,31.04,66538692.0,0
2020-11-24,31.0,31.4,30.6,30.85,49378272.0,0
2020-11-25,31.0,31.29,30.6,30.8,52568471.0,0
2020-11-26,30.78,31.07,30.12,30.94,58403977.0,0
2020-11-27,31.1,31.9,31.09,31.61,66701280.0,0
2020-11-30,31.7,32.73,30.7,30.7,135347749.0,0
2020-12-01,30.81,30.96,30.14,30.75,84985342.0,0
2020-12-02,30.89,31.96,30.71,31.13,95456166.0,0
2020-12-03,31.37,31.43,30.55,30.9,53332753.0,0
2020-12-04,31.12,31.14,29.94,30.0,81274805.0,0
2020-12-07,30.05,30.18,29.36,29.41,63008652.0,0
2020-12-08,29.45,29.59,29.12,29.18,51326146.0,0
2020-12-09,29.4,29.44,28.66,28.66,63703506.0,0
2020-12-10,28.81,28.96,28.41,28.58,57886966.0,0
2020-12-11,28.7,28.72,28.2,28.46,59367174.0,0
2020-12-14,28.6,28.99,28.39,28.92,65070980.0,0
2020-12-15,28.76,28.79,28.29,28.55,51801487.0,0
2020-12-16,28.65,28.75,28.24,28.6,46866602.0,0
2020-12-17,28.61,28.93,28.3,28.84,51935907.0,0
2020-12-18,28.84,28.85,28.35,28.5,52545925.0,0
2020-12-21,28.3,28.43,27.97,28.17,60094152.0,0
2020-12-22,28.01,28.52,27.86,28.05,56434924.0,0
2020-12-23,28.1,28.15,27.56,27.83,68509320.0,0
2020-12-24,27.83,28.04,27.71,27.94,40985765.0,0
2020-12-25,27.95,28.22,27.6,28.1,42587723.0,0
2020-12-28,28.18,28.65,27.86,28.42,58368064.0,0
2020-12-29,28.56,28.86,28.32,28.52,53904291.0,0
2020-12-30,28.47,28.65,28.22,28.38,49971854.0,0
2020-12-31,28.29,28.8,28.24,28.7,65199111.0,0
2021-01-04,28.4,28.4,27.52,27.78,146844133.0,0
2021-01-05,27.78,27.93,27.1,27.91,116265838.0,0
2021-01-06,27.8,28.75,27.73,28.75,104880129.0,0
2021-01-07,29.0,29.5,28.39,28.79,122675574.0,0
2021-01-08,28.98,29.45,28.81,29.34,102856329.0,0
2021-01-11,29.5,30.35,29.27,29.78,138812124.0,0
2021-01-12,29.78,29.8,29.37,29.7,98065437.0,0
2021-01-13,29.9,30.22,29.6,29.9,94050423.0,0
2021-01-14,29.93,30.79,29.8,29.99,121632323.0,0
2021-01-15,30.01,30.73,29.88,29.95,112337238.0,0
2021-01-18,30.2,31.26,29.83,31.26,125828168.0,0
2021-01-19,31.19,32.35,30.72,31.28,163168839.0,0
2021-01-20,31.07,31.2,30.35,30.5,96143454.0,0
2021-01-21,30.3,30.7,30.02,30.1,87525261.0,0
2021-01-22,29.95,29.95,29.01,29.26,105809055.0,0
2021-01-25,29.26,29.6,28.56,29.36,97374972.0,0
2021-01-26,29.26,30.15,29.15,29.7,81665458.0,0
2021-01-27,29.69,29.95,29.37,29.4,72430275.0,0
2021-01-28,29.05,29.07,28.22,28.43,78604139.0,0
2021-01-29,28.55,28.65,27.57,27.79,96368543.0,0
2021-02-01,27.97,28.12,27.26,28.07,88669362.0,0
2021-02-02,28.19,28.48,27.96,28.34,71610837.0,0
2021-02-03,28.34,28.35,27.78,27.92,58961004.0,0
2021-02-04,27.89,28.35,27.43,27.89,66557430.0,0
2021-02-05,28.01,29.34,28.01,28.88,103026092.0,0
2021-02-08,29.0,29.76,28.6,29.13,83203690.0,0
2021-02-09,28.99,29.07,28.54,28.75,67356766.0,0
2021-02-10,28.61,28.98,28.35,28.83,65214896.0,0
2021-02-18,28.95,30.13,28.95,30.01,99692214.0,0
2021-02-19,29.7,30.04,29.6,29.84,75857453.0,0
2021-02-22,29.84,30.33,29.52,29.73,85234085.0,0
2021-02-23,29.69,30.05,29.29,30.01,86137981.0,0
2021-02-24,29.92,30.58,29.5,29.99,96994813.0,0
2021-02-25,30.49,32.99,30.41,32.99,259540385.0,0
2021-02-26,32.57,34.08,31.62,33.1,252918039.0,0
2021-03-01,33.1,33.71,32.29,33.35,128083415.0,0
2021-03-02,33.0,34.6,32.9,33.29,122014989.0,0
2021-03-03,32.95,33.99,32.59,33.5,116484063.0,0
2021-03-04,33.3,34.1,32.47,32.69,129285784.0,0
2021-03-05,32.2,32.69,31.08,31.54,130328373.0,0
2021-03-08,31.9,32.2,31.2,31.2,77195980.0,0
2021-03-09,31.32,31.66,30.71,31.02,94341472.0,0
2021-03-10,31.17,31.2,30.3,30.69,87751775.0,0
2021-03-11,30.76,31.46,30.68,31.15,74267935.0,0
2021-03-12,31.1,32.36,30.66,31.49,90195992.0,0
2021-03-15,31.3,31.88,31.25,31.44,61931560.0,0
2021-03-16,31.49,33.16,31.3,32.9,120542317.0,0
2021-03-17,32.65,33.43,32.36,32.71,71897072.0,0
2021-03-18,32.6,33.28,32.48,32.7,48213522.0,0
2021-03-19,32.5,32.5,30.85,31.2,98992204.0,0
2021-03-22,30.86,31.74,30.85,31.63,52195000.0,0
2021-03-23,31.61,31.66,31.14,31.42,42266007.0,0
2021-03-24,31.42,31.5,30.4,30.76,55912271.0,0
2021-03-25,30.77,30.95,30.4,30.55,36169451.0,0
2021-03-26,30.6,30.96,30.52,30.72,42877115.0,0
2021-03-29,30.68,31.33,30.32,31.0,51928828.0,0
2021-03-30,30.99,31.69,30.8,31.37,47909950.0,0
2021-03-31,30.97,30.97,29.73,30.0,116841303.0,0
2021-04-01,30.0,30.15,29.57,29.83,52511818.0,0
2021-04-02,30.0,30.08,29.65,30.0,38134962.0,0
2021-04-06,30.0,30.0,29.22,29.43,58384570.0,0
2021-04-07,29.5,29.72,29.27,29.7,48844053.0,0
2021-04-08,29.4,29.48,28.98,29.17,63040064.0,0
2021-04-09,29.3,29.32,28.73,28.86,52859580.0,0
2021-04-12,29.01,29.09,28.5,28.59,63522777.0,0
2021-04-13,28.7,28.8,28.13,28.29,66969480.0,0
2021-04-14,28.4,28.85,28.31,28.76,54416459.0,0
2021-04-15,28.65,28.89,28.29,28.63,50352728.0,0
2021-04-16,28.79,28.87,28.51,28.87,39575323.0,0
2021-04-19,28.83,29.07,28.45,29.0,61989379.0,0
2021-04-20,28.8,28.92,28.68,28.73,52977442.0,0
2021-04-21,28.58,28.72,28.17,28.65,55173425.0,0
2021-04-22,28.82,29.08,28.64,29.02,56002606.0,0
2021-04-23,28.5,28.55,27.92,28.09,129256862.0,0
2021-04-26,28.0,28.2,27.6,27.7,85945040.0,0
2021-04-27,27.64,27.95,27.5,27.93,51107923.0,0
2021-04-28,27.94,27.98,27.58,27.68,47612048.0,0
2021-04-29,27.78,27.89,27.5,27.89,62386245.0,0
2021-04-30,28.19,28.47,27.93,28.17,77713354.0,0
2021-05-06,27.87,28.15,27.73,27.92,48997550.0,0
2021-05-07,27.91,28.35,27.88,28.0,49128928.0,0
2021-05-10,27.99,28.0,27.28,27.54,58966732.0,0
2021-05-11,27.31,27.73,27.1,27.62,36885546.0,0
2021-05-12,27.4,27.4,26.88,27.03,81036366.0,0
2021-05-13,26.8,26.97,26.69,26.88,55027701.0,0
2021-05-14,26.88,27.11,26.62,27.07,62463017.0,0
2021-05-17,27.03,27.4,26.82,27.12,58204840.0,0
2021-05-18,27.18,27.37,26.97,27.29,43748593.0,0
2021-05-19,27.3,27.35,26.7,26.77,51506774.0,0
2021-05-20,26.66,27.0,26.42,26.97,45749855.0,0
2021-05-21,26.96,26.99,26.5,26.57,49577012.0,0
2021-05-24,26.48,26.48,26.11,26.19,72921236.0,0
2021-05-25,26.22,26.84,26.15,26.76,72105809.0,0
2021-05-26,26.75,27.48,26.71,27.18,81702930.0,0
2021-05-27,27.19,27.36,26.98,27.16,54203468.0,0
2021-05-28,27.16,27.43,26.8,26.95,60260467.0,0
2021-05-31,26.95,27.03,26.53,26.7,56625076.0,0
2021-06-01,26.88,26.97,26.47,26.6,60990961.0,0
2021-06-02,26.5,27.18,26.31,26.76,85354506.0,0
2021-06-03,26.85,26.97,26.56,26.67,50594187.0,0
2021-06-04,26.56,26.7,26.18,26.33,71422364.0,0
2021-06-07,26.12,26.18,25.78,25.94,64745280.0,0
2021-06-08,25.99,26.19,25.9,26.06,44676494.0,0
2021-06-09,26.06,26.15,25.86,25.91,38991824.0,0
2021-06-10,25.86,26.04,25.6,25.65,53800776.0,0
2021-06-11,25.58,25.65,25.17,25.29,75853738.0,0
2021-06-15,25.2,25.23,24.6,24.76,89915501.0,0
2021-06-16,24.75,25.4,24.72,24.96,67606805.0,0
2021-06-17,24.96,25.12,24.77,25.0,44017536.0,0
2021-06-18,24.95,24.95,24.45,24.57,70094229.0,0
2021-06-21,24.5,24.53,24.05,24.2,62470530.0,0
2021-06-22,24.3,24.47,24.0,24.23,72475025.0,0
2021-06-23,24.25,24.56,24.12,24.5,74396048.0,0
2021-06-24,24.56,24.62,24.23,24.33,60145502.0,0
2021-06-25,24.4,24.55,24.3,24.51,47820696.0,0
2021-06-28,24.63,24.66,24.05,24.08,56301894.0,0
2021-06-29,24.1,24.22,23.72,23.8,66440465.0,0
2021-06-30,23.82,23.92,23.5,23.81,49888263.0,0
2021-07-01,23.89,25.35,23.85,24.98,131538353.0,0
2021-07-02,24.78,24.78,24.04,24.05,88729038.0,0
2021-07-05,24.06,24.09,23.55,23.82,60599153.0,0
2021-07-06,23.9,24.75,23.76,24.48,84413479.0,0
2021-07-07,24.2,24.48,23.97,24.04,59854074.0,0
2021-07-08,24.15,24.25,23.71,24.05,58915523.0,0
2021-07-09,23.83,24.29,23.82,24.06,49590781.0,0
2021-07-12,24.29,24.29,23.78,23.82,64578882.0,0
2021-07-13,23.84,24.14,23.73,23.84,42941308.0,0
2021-07-14,23.81,23.88,23.2,23.21,74848233.0,0
2021-07-15,23.21,23.73,23.01,23.52,63981243.0,0
2021-07-16,23.4,24.05,23.35,23.95,64315372.0,0
2021-07-19,23.88,23.89,23.27,23.48,57864557.0,0
2021-07-20,23.3,23.37,22.9,23.09,55247795.0,0
2021-07-21,23.0,23.16,22.65,22.73,69051128.0,0
2021-07-22,22.71,23.25,22.62,23.21,71118078.0,0
2021-07-23,23.15,23.35,22.85,23.11,52294329.0,0
2021-07-26,22.8,22.8,21.25,21.36,142371428.0,0
2021-07-27,21.3,21.3,20.09,20.16,141066174.0,0
2021-07-28,20.18,20.77,20.14,20.49,105118849.0,0
2021-07-29,20.7,20.85,20.21,20.6,78796684.0,0
2021-07-30,20.39,20.7,20.1,20.66,67998848.0,0
2021-08-02,20.6,21.18,20.1,20.9,83480263.0,0
2021-08-03,20.91,21.23,20.79,20.88,55773652.0,0
2021-08-04,20.87,20.87,20.47,20.55,62016383.0,0
2021-08-05,20.75,21.49,20.65,20.99,114984354.0,0
2021-08-06,20.73,21.16,20.33,21.1,63643530.0,0
2021-08-09,21.0,22.76,20.98,22.28,138908123.0,0
2021-08-10,22.19,22.19,21.47,21.86,89860703.0,0
2021-08-11,22.6,23.95,22.6,23.11,194035706.0,0
2021-08-12,23.03,23.29,22.64,22.64,86088384.0,0
2021-08-13,22.59,23.03,22.32,22.79,57671209.0,0
2021-08-16,22.91,23.58,22.77,22.96,82395427.0,0
2021-08-17,22.8,23.87,22.78,23.12,105042381.0,0
2021-08-18,23.2,23.95,22.75,23.72,92775578.0,0
2021-08-19,23.51,23.7,22.97,23.15,79264468.0,0
2021-08-20,23.19,23.5,22.42,22.75,82038392.0,0
2021-08-23,22.81,22.98,22.68,22.82,41164196.0,0
2021-08-24,22.77,23.23,22.63,23.02,74620829.0,0
2021-08-25,22.12,22.12,21.05,21.24,88659218.0,0
2021-08-26,21.12,21.49,20.82,20.87,60152046.0,0
2021-08-27,20.87,21.13,20.72,20.9,48674682.0,0
2021-08-30,20.0,20.07,19.3,19.43,170726663.0,0
2021-08-31,19.28,19.87,19.08,19.8,96739546.0,0
2021-09-01,19.65,21.15,19.54,20.82,125179018.0,0
2021-09-02,20.95,21.5,20.64,21.2,75926643.0,0
2021-09-03,21.1,21.45,20.7,20.93,68451633.0,0
2021-09-06,20.77,21.05,20.42,20.55,79230248.0,0
2021-09-07,20.68,20.76,20.35,20.59,63070053.0,0
2021-09-08,20.41,20.7,20.3,20.33,66361055.0,0
2021-09-09,20.17,20.39,19.94,20.2,58518237.0,0
2021-09-10,20.2,20.63,20.12,20.4,68211435.0,0
2021-09-13,20.29,21.3,20.02,21.26,147044429.0,0
2021-09-14,21.13,21.45,20.06,20.13,160705843.0,0
2021-09-15,20.0,20.04,19.51,19.58,103346382.0,0
2021-09-16,19.57,19.6,19.02,19.02,110087024.0,0
2021-09-17,19.05,19.34,18.93,19.07,70531915.0,0
2021-09-22,18.9,20.25,18.74,20.08,164489990.0,0
2021-09-23,19.9,20.93,19.85,20.55,145578719.0,0
2021-09-24,20.4,20.78,20.2,20.32,76925935.0,0
2021-09-27,20.15,20.38,19.71,19.81,69313022.0,0
2021-09-28,20.32,21.66,20.32,21.08,210343452.0,0
2021-09-29,21.3,21.5,20.94,21.17,109234913.0,0
2021-09-30,21.45,21.88,21.09,21.31,100586048.0,0
2021-10-08,21.48,21.69,21.09,21.24,73268745.0,0
2021-10-11,21.28,22.51,21.25,22.1,126899398.0,0
2021-10-12,22.0,22.85,21.84,22.3,127217949.0,0
2021-10-13,22.25,22.44,21.71,22.3,75108756.0,0
2021-10-14,22.2,22.45,21.25,21.3,84773763.0,0
2021-10-15,21.25,21.47,20.95,21.09,78429686.0,0
2021-10-18,21.03,21.08,20.18,20.3,107603224.0,0
2021-10-19,20.52,20.74,20.21,20.3,63732740.0,0
2021-10-20,20.36,20.57,19.91,20.0,91426900.0,0
2021-10-21,20.2,20.93,19.92,20.73,162394148.0,0
2021-10-22,21.06,22.05,21.05,21.33,151416456.0,0
2021-10-25,20.8,21.67,20.22,20.59,170241599.0,0
2021-10-26,20.59,20.59,19.72,19.72,155672779.0,0
2021-10-27,19.61,19.94,19.28,19.66,94848812.0,0
2021-10-28,19.6,19.6,19.0,19.13,104188563.0,0
2021-10-29,18.96,19.13,18.05,18.21,244690482.0,0
2021-11-01,18.17,18.4,17.97,18.19,108848243.0,0
2021-11-02,18.14,18.29,17.52,17.64,144431669.0,0
2021-11-03,17.7,18.09,17.56,18.05,91734710.0,0
2021-11-04,18.01,18.14,17.73,18.06,68115306.0,0
2021-11-05,18.0,18.0,17.78,17.82,59899261.0,0
2021-11-08,18.38,18.6,18.13,18.31,120452383.0,0
2021-11-09,18.26,18.31,17.91,18.22,67342991.0,0
2021-11-10,18.37,19.01,17.99,18.98,169556754.0,0
2021-11-11,18.95,20.84,18.89,20.79,315101576.0,0
2021-11-12,20.5,20.5,19.41,19.76,206592412.0,0
2021-11-15,19.56,19.59,19.12,19.4,95933152.0,0
2021-11-16,19.29,19.57,19.21,19.24,59398940.0,0
2021-11-17,19.23,19.53,19.09,19.46,62374971.0,0
2021-11-18,19.35,19.4,18.98,19.09,60999575.0,0
2021-11-19,19.01,20.28,18.92,19.9,130829309.0,0
2021-11-22,19.9,19.95,19.19,19.22,87758430.0,0
2021-11-23,19.19,19.44,19.1,19.24,56343565.0,0
2021-11-24,19.12,19.38,19.0,19.3,82736698.0,0
2021-11-25,19.22,19.35,19.07,19.22,51812306.0,0
2021-11-26,19.15,19.15,18.95,18.99,50402333.0,0
2021-11-29,18.75,18.87,18.35,18.46,71859581.0,0
2021-11-30,18.44,18.66,18.16,18.26,71309222.0,0
2021-12-01,18.26,18.64,18.21,18.47,67451582.0,0
2021-12-02,18.4,19.09,18.22,19.03,101785861.0,0
2021-12-03,19.03,19.35,18.59,19.27,109532905.0,0
2021-12-06,19.6,20.15,19.46,19.49,125570893.0,0
2021-12-07,20.15,20.3,19.7,19.94,152240768.0,0
2021-12-08,19.94,19.98,19.5,19.81,92476411.0,0
2021-12-09,19.88,20.6,19.87,20.4,131433978.0,0
2021-12-10,20.2,20.44,20.01,20.16,77189000.0,0
2021-12-13,20.08,20.54,19.87,19.9,97355343.0,0
2021-12-14,19.91,19.95,19.43,19.5,77966905.0,0
2021-12-15,19.41,19.77,19.4,19.61,53641083.0,0
2021-12-16,19.51,20.09,19.48,19.79,55501743.0,0
2021-12-17,19.79,19.94,19.53,19.53,52678298.0,0
2021-12-20,19.51,19.95,19.51,19.56,68959848.0,0
2021-12-21,19.49,20.67,19.44,20.31,159263253.0,0
2021-12-22,20.29,20.33,19.8,19.86,96198591.0,0
2021-12-23,19.87,19.99,19.5,19.65,69722678.0,0
2021-12-24,19.65,19.73,19.3,19.64,54067661.0,0
2021-12-27,19.79,20.14,19.58,19.62,75474417.0,0
2021-12-28,19.52,19.77,19.39,19.68,69046789.0,0
2021-12-29,19.65,19.81,19.36,19.38,58214420.0,0
2021-12-30,19.35,19.43,19.03,19.12,81221299.0,0
2021-12-31,19.14,19.97,19.1,19.76,115918655.0,0
2022-01-04,19.49,20.65,19.36,20.49,194720202.0,0
2022-01-05,20.43,21.61,20.36,21.17,193045791.0,0
2022-01-06,21.12,21.66,20.79,21.05,138027406.0,0
2022-01-07,21.38,22.46,21.35,21.89,226276805.0,0
2022-01-10,21.8,22.66,21.56,22.16,152779663.0,0
2022-01-11,22.11,23.09,21.79,22.3,170265125.0,0
2022-01-12,22.15,22.31,21.51,22.05,126895594.0,0
2022-01-13,22.0,22.28,21.47,21.53,91286731.0,0
2022-01-14,21.59,21.7,20.67,20.7,104725179.0,0
2022-01-17,20.66,21.22,20.66,20.87,62602107.0,0
2022-01-18,20.95,21.9,20.86,21.59,106723695.0,0
2022-01-19,21.8,22.3,21.5,21.9,119176273.0,0
2022-01-20,21.99,22.6,21.9,22.11,159201940.0,0
2022-01-21,21.92,22.07,21.5,21.64,79129554.0,0
2022-01-24,21.59,22.0,21.25,21.7,81358420.0,0
2022-01-25,21.6,21.68,20.73,20.82,106317655.0,0
2022-01-26,20.99,21.11,20.5,20.73,67740414.0,0
2022-01-27,20.53,20.9,20.24,20.44,99185805.0,0
2022-01-28,20.6,20.85,20.26,20.33,85890022.0,0
2022-02-07,20.53,21.02,20.24,20.91,93756430.0,0
2022-02-08,20.81,21.09,20.4,20.88,81650810.0,0
2022-02-09,20.82,21.32,20.41,20.5,136915644.0,0
2022-02-10,20.42,21.19,19.9,20.85,140992320.0,0
2022-02-11,21.0,21.68,21.0,21.18,149111845.0,0
2022-02-14,20.95,20.95,20.2,20.24,126886699.0,0
2022-02-15,20.25,20.32,19.71,19.81,114032047.0,0
2022-02-16,19.87,20.16,19.74,20.0,70648987.0,0
2022-02-17,19.97,19.97,19.56,19.8,77303530.0,0
2022-02-18,19.7,20.54,19.7,20.48,137271076.0,0
2022-02-21,20.3,20.91,20.1,20.7,93337388.0,0
2022-02-22,20.51,20.94,20.4,20.64,86777261.0,0
2022-02-23,20.65,20.69,20.02,20.26,91691868.0,0
2022-02-24,20.15,20.38,19.6,19.84,87979439.0,0
2022-02-25,19.95,20.03,19.45,19.53,89396982.0,0
2022-02-28,19.5,19.5,18.99,19.2,86195407.0,0
2022-03-01,19.21,19.43,19.1,19.38,81580563.0,0
2022-03-02,19.41,19.67,19.11,19.32,89209507.0,0
2022-03-03,19.35,19.73,19.34,19.49,131903840.0,0
2022-03-04,19.3,19.3,18.35,18.71,213782225.0,0
2022-03-07,18.54,18.9,18.33,18.54,119326590.0,0
2022-03-08,18.45,18.5,17.59,17.67,158372769.0,0
2022-03-09,17.77,17.83,16.05,16.98,229964748.0,0
2022-03-10,17.18,17.27,16.73,16.77,105907867.0,0
2022-03-11,16.35,16.75,16.02,16.65,102124839.0,0
2022-03-14,16.38,16.95,16.04,16.09,112594520.0,0
2022-03-15,15.8,15.89,14.77,14.8,209884233.0,0
2022-03-16,15.2,15.8,14.43,15.51,210098664.0,0
2022-03-17,16.41,16.88,16.28,16.68,221623620.0,0
2022-03-18,16.44,17.55,16.3,17.45,183948423.0,0
2022-03-21,17.28,17.28,16.69,16.8,141043856.0,0
2022-03-22,16.56,17.77,16.53,17.58,197057242.0,0
2022-03-23,17.65,18.34,17.12,17.91,182950907.0,0
2022-03-24,17.58,18.0,17.42,17.48,106482355.0,0
2022-03-25,17.3,17.9,17.11,17.41,96022889.0,0
2022-03-28,17.1,17.91,17.01,17.77,104208574.0,0
2022-03-29,17.63,17.84,17.39,17.48,65577238.0,0
2022-03-30,17.55,19.05,17.47,18.98,219506404.0,0
2022-03-31,18.3,20.15,18.28,19.15,334939975.0,0
2022-04-01,18.95,20.94,18.88,20.66,301454185.0,0
2022-04-06,21.31,21.9,20.67,21.22,296247396.0,0
2022-04-07,20.9,21.64,20.68,20.91,179090348.0,0
2022-04-08,20.91,21.6,20.45,21.49,182375430.0,0
2022-04-11,21.05,21.48,20.4,20.74,165525558.0,0
2022-04-12,20.92,21.25,19.96,20.17,172022414.0,0
2022-04-13,20.1,21.19,19.85,20.5,160518912.0,0
2022-04-14,20.64,21.65,20.15,21.0,177527324.0,0
2022-04-15,20.84,21.88,20.72,21.3,155838295.0,0
2022-04-18,20.88,21.08,20.35,20.53,106750212.0,0
2022-04-19,20.54,20.7,19.67,20.66,119979798.0,0
2022-04-20,20.43,20.56,19.2,19.35,161914837.0,0
2022-04-21,19.25,19.86,19.19,19.3,103053966.0,0
2022-04-22,19.1,20.1,19.0,19.81,110617127.0,0
2022-04-25,19.6,19.99,18.8,18.83,112780075.0,0
2022-04-26,18.8,19.55,18.65,18.96,106140057.0,0
2022-04-27,18.66,19.21,17.72,18.23,184496126.0,0
2022-04-28,18.21,19.03,18.05,18.7,159203223.0,0
2022-04-29,18.75,19.77,18.39,19.38,191745747.0,0
2022-05-05,19.52,19.81,18.77,19.43,153166945.0,0
2022-05-06,18.97,19.13,18.41,18.49,110968132.0,0
2022-05-09,18.49,18.88,18.28,18.48,54575587.0,0
2022-05-10,18.24,18.73,17.92,18.56,99267078.0,0
2022-05-11,18.5,18.65,18.22,18.46,96632470.0,0
2022-05-12,18.32,18.45,17.78,17.98,91043532.0,0
2022-05-13,18.0,18.7,17.91,18.67,121213833.0,0
2022-05-16,19.2,19.29,18.37,18.88,122100817.0,0
2022-05-17,18.8,19.6,18.61,19.07,116903766.0,0
2022-05-18,19.01,19.17,18.47,18.82,76115784.0,0
2022-05-19,18.5,19.35,18.47,19.25,101755207.0,0
2022-05-20,19.4,19.49,18.56,18.9,160207731.0,0
2022-05-23,18.72,18.85,18.3,18.35,97730652.0,0
2022-05-24,18.3,18.52,18.09,18.12,63520018.0,0
2022-05-25,18.13,18.23,18.0,18.22,43405272.0,0
2022-05-26,18.2,18.65,18.07,18.39,63866715.0,0
2022-05-27,18.42,18.49,18.03,18.14,52641209.0,0
2022-05-30,18.15,18.25,17.73,17.82,88207837.0,0
2022-05-31,17.83,17.95,17.61,17.81,94078893.0,0
2022-06-01,17.84,18.12,17.74,17.88,80684815.0,0
2022-06-02,17.82,17.83,17.52,17.71,76505893.0,0
2022-06-06,17.69,17.69,17.0,17.29,154844640.0,0
2022-06-07,17.24,17.54,17.19,17.43,94494171.0,0
2022-06-08,17.44,17.56,17.27,17.54,73783784.0,0
2022-06-09,17.58,17.95,17.56,17.83,100012186.0,0
2022-06-10,17.73,17.95,17.71,17.86,81803129.0,0
2022-06-13,17.75,17.85,17.38,17.47,68665278.0,0
2022-06-14,17.35,17.76,17.32,17.75,71188619.0,0
2022-06-15,17.86,18.77,17.75,18.34,157186515.0,0
2022-06-16,18.35,18.66,18.1,18.18,75917159.0,0
2022-06-17,18.05,18.25,18.04,18.15,53790177.0,0
2022-06-20,18.33,18.69,18.22,18.58,92346930.0,0
2022-06-21,18.58,19.0,18.41,18.58,88513238.0,0
2022-06-22,18.57,18.68,18.28,18.3,47344785.0,0
2022-06-23,18.3,18.68,18.22,18.57,58210867.0,0
2022-06-24,18.64,18.74,18.25,18.34,79337245.0,0
2022-06-27,18.36,18.66,18.28,18.51,70074192.0,0
2022-06-28,18.5,18.7,18.3,18.45,61164037.0,0
2022-06-29,18.59,19.8,18.52,19.63,196791373.0,0
2022-06-30,19.4,20.55,19.37,20.5,191818525.0,0
2022-07-01,20.49,20.59,20.26,20.4,75831845.0,0
2022-07-04,20.23,20.35,19.86,20.21,76999918.0,0
2022-07-05,20.25,20.47,19.94,20.04,68728876.0,0
2022-07-06,20.0,20.15,19.31,19.47,85930553.0,0
2022-07-07,19.45,19.68,19.04,19.19,73125472.0,0
2022-07-08,19.19,19.49,19.1,19.28,46743404.0,0
2022-07-11,19.15,19.32,18.9,18.98,51024127.0,0
2022-07-12,18.96,19.23,18.93,19.03,48118123.0,0
2022-07-13,19.05,19.66,18.8,18.96,95041984.0,0
2022-07-14,18.84,18.91,18.3,18.39,83853614.0,0
2022-07-15,18.33,18.37,17.6,17.62,124755096.0,0
2022-07-18,17.74,18.01,17.45,17.9,76264189.0,0
2022-07-19,17.94,17.99,17.62,17.8,56592864.0,0
2022-07-20,17.88,17.9,17.68,17.76,50684960.0,0
2022-07-21,17.65,17.72,17.21,17.29,98551935.0,0
2022-07-22,17.3,17.49,17.11,17.38,60168022.0,0
2022-07-25,17.39,17.78,17.35,17.5,67512871.0,0
2022-07-26,17.5,18.19,17.23,18.05,115735750.0,0
2022-07-27,17.89,17.95,17.63,17.76,59705091.0,0
2022-07-28,17.73,17.83,17.52,17.65,62719633.0,0
2022-07-29,17.56,17.68,17.18,17.21,80530398.0,0
2022-08-01,17.14,17.15,16.84,16.87,73200234.0,0
2022-08-02,16.75,16.75,16.32,16.52,68686869.0,0
2022-08-03,16.51,16.67,16.04,16.06,81500417.0,0
2022-08-04,16.08,16.32,16.02,16.23,38835684.0,0
2022-08-05,16.23,16.47,16.13,16.46,37714561.0,0
2022-08-08,16.5,16.8,16.2,16.27,59221079.0,0
2022-08-09,16.26,16.35,16.12,16.23,41747816.0,0
2022-08-10,16.15,16.22,16.02,16.1,42687575.0,0
2022-08-11,16.14,16.3,16.09,16.28,62211501.0,0
2022-08-12,16.21,16.4,16.11,16.38,53430166.0,0
2022-08-15,16.3,16.52,16.25,16.29,51121519.0,0
2022-08-16,16.4,16.76,16.38,16.53,79459023.0,0
2022-08-17,16.47,17.05,16.3,16.88,94424893.0,0
2022-08-18,16.87,16.87,16.57,16.79,63900061.0,0
2022-08-19,16.75,17.3,16.63,17.01,71117015.0,0
2022-08-22,17.02,17.15,16.85,17.05,50415187.0,0
2022-08-23,17.05,17.06,16.66,16.86,58180137.0,0
2022-08-24,16.75,16.88,16.5,16.62,59417542.0,0
2022-08-25,15.98,16.14,15.58,15.83,72552478.0,0
2022-08-26,15.91,16.07,15.68,15.83,64160665.0,0
2022-08-29,15.74,15.75,15.35,15.57,67140780.0,0
2022-08-30,15.5,15.93,15.47,15.89,59427615.0,0
2022-08-31,16.38,16.75,16.19,16.63,160465590.0,0
2022-09-01,16.75,17.2,16.47,16.84,130830401.0,0
2022-09-02,16.93,16.95,16.57,16.8,69680411.0,0
2022-09-05,16.86,17.37,16.72,17.17,93396757.0,0
2022-09-06,17.13,17.88,17.1,17.85,143822394.0,0
2022-09-07,17.66,17.82,17.4,17.52,88338610.0,0
2022-09-08,17.54,17.69,17.25,17.58,72336234.0,0
2022-09-09,17.49,18.39,17.41,18.15,141202545.0,0
2022-09-13,18.11,18.55,17.94,18.18,106021641.0,0
2022-09-14,18.0,18.47,17.84,17.91,74322985.0,0
2022-09-15,18.1,18.77,18.03,18.5,150884861.0,0
2022-09-16,18.35,18.59,17.91,18.0,114495897.0,0
2022-09-19,18.03,18.4,17.83,18.18,82831132.0,0
2022-09-20,18.18,18.29,17.43,17.56,100725375.0,0
2022-09-21,17.75,17.75,17.31,17.56,73451537.0,0
2022-09-22,17.53,17.71,17.21,17.49,60782030.0,0
2022-09-23,17.45,18.06,17.39,17.51,63261813.0,0
2022-09-26,17.69,18.08,17.41,17.44,70104464.0,0
2022-09-27,17.38,17.79,17.24,17.6,58377021.0,0
2022-09-28,17.48,17.8,17.28,17.46,60084653.0,0
2022-09-29,17.68,17.71,17.13,17.15,53710931.0,0
2022-09-30,17.54,18.02,17.26,17.83,86090478.0,0
2022-10-10,17.8,18.42,17.62,17.76,94803985.0,0
2022-10-11,17.76,17.77,16.74,16.98,88729965.0,0
2022-10-12,16.98,17.45,16.81,17.18,57958740.0,0
2022-10-13,17.02,17.15,16.42,16.8,70228592.0,0
2022-10-14,16.84,17.56,16.84,17.02,66315307.0,0
2022-10-17,16.9,17.03,16.35,16.6,89515229.0,0
2022-10-18,16.6,16.75,16.21,16.38,70268854.0,0
2022-10-19,16.3,16.56,16.17,16.17,69440597.0,0
2022-10-20,16.1,16.27,16.02,16.12,44992317.0,0
2022-10-21,16.3,16.48,16.07,16.19,65896956.0,0
2022-10-24,16.0,16.03,15.5,15.56,89302158.0,0
2022-10-25,15.5,15.73,15.38,15.55,59127836.0,0
2022-10-26,15.55,15.61,14.98,15.07,142607265.0,0
2022-10-27,15.07,15.16,14.88,14.89,106219858.0,0
2022-10-28,14.78,14.82,14.31,14.34,99699509.0,0
2022-10-31,14.08,14.1,13.13,13.52,179902012.0,0
2022-11-01,13.5,13.86,13.28,13.86,119725232.0,0
2022-11-02,13.65,14.09,13.5,13.91,97590232.0,0
2022-11-03,13.75,13.88,13.54,13.64,71606710.0,0
2022-11-04,13.58,14.09,13.55,14.04,107751438.0,0
2022-11-07,13.91,14.28,13.9,14.23,78028943.0,0
2022-11-08,14.2,14.56,14.11,14.26,84443873.0,0
2022-11-09,14.65,14.99,14.45,14.55,139348952.0,0
2022-11-10,14.4,14.52,14.18,14.33,64115572.0,0
2022-11-11,14.73,15.76,14.66,15.76,291165404.0,0
2022-11-14,16.19,16.84,15.99,16.39,285060628.0,0
2022-11-15,16.3,16.58,16.0,16.35,154225629.0,0
2022-11-16,16.14,16.24,15.72,15.86,107212847.0,0
2022-11-17,15.87,16.0,15.57,15.81,86226720.0,0
2022-11-18,15.78,15.93,15.58,15.65,67514748.0,0
2022-11-21,15.57,15.6,15.08,15.57,76322405.0,0
2022-11-22,15.8,15.95,15.39,15.6,82836874.0,0
2022-11-23,15.4,15.73,15.38,15.49,46741267.0,0
2022-11-24,16.03,16.17,15.76,16.02,131671722.0,0
2022-11-25,16.2,17.45,16.19,17.32,246898619.0,0
2022-11-28,16.89,17.3,16.63,17.12,146852135.0,0
2022-11-29,17.98,18.83,17.86,18.83,254560297.0,0
2022-11-30,19.0,19.69,18.5,18.65,274534174.0,0
2022-12-01,18.37,19.14,18.33,19.0,171925489.0,0
2022-12-02,18.5,18.74,17.78,18.39,181199684.0,0
2022-12-05,18.9,19.4,18.82,18.92,193712420.0,0
2022-12-06,18.8,19.26,18.45,19.18,111442351.0,0
2022-12-07,18.91,19.17,18.3,18.5,139679464.0,0
2022-12-08,18.55,19.5,18.53,19.38,151486793.0,0
2022-12-09,19.37,20.63,19.26,20.46,217733959.0,0
2022-12-12,20.11,20.25,19.36,19.45,115920179.0,0
2022-12-13,19.45,19.6,19.16,19.48,75261503.0,0
2022-12-14,19.4,19.6,19.05,19.25,79076358.0,0
2022-12-15,18.88,19.24,18.5,19.12,91582817.0,0
2022-12-16,19.36,19.79,19.03,19.38,97693763.0,0
2022-12-19,19.5,19.9,19.1,19.35,78133772.0,0
2022-12-20,18.8,19.16,18.45,18.71,67329949.0,0
2022-12-21,18.83,18.96,18.59,18.7,47129966.0,0
2022-12-22,18.93,19.06,18.61,18.73,41215556.0,0
2022-12-23,18.59,18.96,18.48,18.78,33100340.0,0
2022-12-26,18.74,18.75,18.2,18.37,57884507.0,0
2022-12-27,18.44,18.91,18.4,18.51,45940371.0,0
2022-12-28,18.48,18.79,18.3,18.58,39750252.0,0
2022-12-29,18.49,18.52,17.96,18.16,60686883.0,0
2022-12-30,18.23,18.32,17.93,18.2,51486383.0,0
2023-01-03,18.1,18.5,17.88,18.23,63639963.0,0
2023-01-04,18.25,19.28,18.07,19.07,108714691.0,0
2023-01-05,19.0,19.48,18.9,19.33,70524523.0,0
2023-01-06,19.61,19.69,19.0,19.22,72123976.0,0
2023-01-09,19.29,19.35,18.68,18.78,68506576.0,0
2023-01-10,18.78,18.97,18.65,18.8,48208009.0,0
2023-01-11,18.82,19.31,18.8,18.99,66931289.0,0
2023-01-12,18.85,18.88,18.31,18.6,67941298.0,0
2023-01-13,18.45,18.78,18.45,18.78,41436177.0,0
2023-01-16,18.78,18.9,18.46,18.7,66875261.0,0
2023-01-17,18.73,18.85,18.36,18.74,53144158.0,0
2023-01-18,18.75,18.95,18.44,18.48,53158934.0,0
2023-01-19,18.44,18.55,18.1,18.55,63437898.0,0
2023-01-20,18.49,18.65,18.35,18.58,50411409.0,0
2023-01-30,18.88,19.0,18.0,18.09,127047351.0,0
2023-01-31,18.08,18.35,17.95,18.29,68920341.0,0
2023-02-01,18.2,18.28,17.9,18.19,69081089.0,0
2023-02-02,18.18,18.38,17.93,18.18,70721089.0,0
2023-02-03,18.12,18.12,17.88,17.97,49758437.0,0
2023-02-06,17.75,17.76,17.2,17.28,124082714.0,0
2023-02-07,17.28,17.8,17.22,17.56,100742454.0,0
2023-02-08,17.54,17.84,17.47,17.5,43636736.0,0
2023-02-09,17.49,17.83,17.41,17.67,46350835.0,0
2023-02-10,17.64,17.9,17.5,17.67,44996107.0,0
2023-02-13,17.35,17.75,17.17,17.66,77172986.0,0
2023-02-14,17.68,17.9,17.57,17.71,57361807.0,0
2023-02-15,17.6,17.63,17.27,17.34,65828612.0,0
2023-02-16,17.35,17.68,17.18,17.33,72725627.0,0
2023-02-17,17.28,17.39,17.08,17.09,48883802.0,0
2023-02-20,17.08,17.66,17.08,17.56,83430560.0,0
2023-02-21,17.88,17.97,17.53,17.63,80648242.0,0
2023-02-22,17.41,17.53,17.4,17.43,37475420.0,0
2023-02-23,17.46,17.64,17.4,17.47,40295386.0,0
2023-02-24,17.51,17.54,17.13,17.22,52214188.0,0
2023-02-27,17.23,17.4,17.16,17.18,36942410.0,0
2023-02-28,17.23,17.26,16.91,17.14,73464403.0,0
2023-03-01,17.07,17.23,17.0,17.22,77327702.0,0
2023-03-02,17.0,17.02,16.68,16.73,145636050.0,0
2023-03-03,16.76,16.83,16.58,16.81,85312015.0,0
2023-03-06,16.81,16.81,16.39,16.45,109429247.0,0
2023-03-07,16.45,16.56,16.11,16.13,89647734.0,0
2023-03-08,16.14,16.19,15.95,16.09,80101868.0,0
2023-03-09,16.11,16.34,16.1,16.12,55170787.0,0
2023-03-10,15.99,16.05,15.77,15.83,53248917.0,0
2023-03-13,15.83,16.0,15.71,15.84,51026410.0,0
2023-03-14,15.84,16.06,15.62,15.75,58327776.0,0
2023-03-15,15.81,15.97,15.77,15.86,48774421.0,0
2023-03-16,15.79,15.94,15.58,15.75,48268589.0,0
2023-03-17,15.89,16.12,15.81,15.9,70392963.0,0
2023-03-20,15.96,16.08,15.67,15.72,69089577.0,0
2023-03-21,15.72,15.82,15.64,15.74,46755877.0,0
2023-03-22,15.76,15.99,15.68,15.9,66235061.0,0
2023-03-23,15.83,15.91,15.73,15.86,55103145.0,0
2023-03-24,15.87,15.95,15.62,15.81,77901589.0,0
2023-03-27,15.81,15.83,15.44,15.47,84514060.0,0
2023-03-28,15.41,15.6,15.28,15.35,66453259.0,0
2023-03-29,15.41,15.62,15.35,15.39,65484826.0,0
2023-03-30,15.4,15.63,15.27,15.6,62053539.0,0
2023-03-31,15.6,15.65,15.15,15.24,134969442.0,0
2023-04-03,15.24,15.55,15.15,15.41,116744469.0,0
2023-04-04,15.38,15.41,15.08,15.15,120547678.0,0
2023-04-06,15.14,15.19,15.0,15.04,79338100.0,0
2023-04-07,15.28,15.83,15.11,15.82,224456726.0,0
2023-04-10,15.75,15.82,15.58,15.7,107608559.0,0
2023-04-11,15.6,16.25,15.56,16.04,173053538.0,0
2023-04-12,16.08,16.19,15.85,16.05,104629153.0,0
2023-04-13,15.92,15.97,15.79,15.85,84911398.0,0
2023-04-14,15.95,15.99,15.74,15.81,67338956.0,0
2023-04-17,15.72,15.94,15.63,15.93,94456869.0,0
2023-04-18,15.9,16.19,15.85,15.9,91504005.0,0
2023-04-19,15.9,15.94,15.45,15.48,123950521.0,0
2023-04-20,15.44,15.53,15.31,15.43,59111002.0,0
2023-04-21,15.49,15.74,15.26,15.3,99335444.0,0
2023-04-24,15.3,15.3,14.83,14.9,98062644.0,0
2023-04-25,14.94,14.97,14.68,14.88,64653059.0,0
2023-04-26,14.7,14.87,14.55,14.8,50426190.0,0
2023-04-27,14.8,14.95,14.68,14.92,45595500.0,0
2023-04-28,14.89,15.14,14.87,15.14,60219414.0,0
2023-05-04,14.8,15.15,14.72,14.95,72550298.0,0
2023-05-05,14.95,15.64,14.91,15.54,149544504.0,0
2023-05-08,15.38,15.6,15.13,15.58,103391563.0,0
2023-05-09,15.5,15.89,15.41,15.47,125984623.0,0
2023-05-10,15.46,15.5,15.16,15.3,65902998.0,0
2023-05-11,15.3,15.36,15.21,15.3,44334679.0,0
2023-05-12,15.24,15.34,15.06,15.06,46952953.0,0
2023-05-15,15.0,15.1,14.81,15.06,65548434.0,0
2023-05-16,15.06,15.12,14.88,14.91,37484203.0,0
2023-05-17,14.88,14.93,14.68,14.78,50646150.0,0
2023-05-18,14.82,14.87,14.53,14.62,57683517.0,0
2023-05-19,14.62,14.62,14.5,14.54,39628837.0,0
2023-05-22,14.52,14.68,14.42,14.67,37503175.0,0
2023-05-23,14.63,14.76,14.52,14.52,37455500.0,0
2023-05-24,14.47,14.48,14.1,14.11,75275812.0,0
2023-05-25,14.03,14.19,14.0,14.19,42395343.0,0
2023-05-26,14.14,14.24,14.01,14.21,40775357.0,0
2023-05-29,14.17,14.18,14.0,14.03,44301886.0,0
2023-05-30,13.99,14.36,13.67,14.36,88196850.0,0
2023-05-31,14.25,14.33,14.06,14.24,45125137.0,0
2023-06-01,14.14,14.2,13.98,14.0,46662808.0,0
2023-06-02,14.05,14.64,14.01,14.52,118094463.0,0
2023-06-05,14.34,14.43,14.22,14.36,59867060.0,0
2023-06-06,14.32,14.84,14.31,14.46,98928630.0,0
2023-06-07,14.59,14.88,14.44,14.62,81509425.0,0
2023-06-08,14.57,14.99,14.38,14.89,110759383.0,0
2023-06-09,14.79,14.86,14.58,14.67,69456150.0,0
2023-06-12,14.58,14.68,14.49,14.57,56454640.0,0
2023-06-13,14.52,14.8,14.52,14.62,59974836.0,0
2023-06-14,14.63,14.75,14.38,14.4,71103947.0,0
2023-06-15,14.45,14.72,14.43,14.72,97741221.0,0
2023-06-16,14.74,14.93,14.54,14.54,109341869.0,0
2023-06-19,14.59,14.6,14.17,14.19,93525055.0,0
2023-06-20,14.2,14.22,13.96,14.01,70346480.0,0
2023-06-21,13.94,14.08,13.89,13.94,57403539.0,0
2023-06-26,13.79,13.89,13.7,13.75,48878267.0,0
2023-06-27,13.8,14.36,13.75,14.33,103924086.0,0
2023-06-28,14.31,14.35,14.1,14.22,51807652.0,0
2023-06-29,14.19,14.25,13.99,14.01,48192103.0,0
2023-06-30,14.08,14.25,13.97,14.02,57652435.0,0
2023-07-03,14.05,14.2,14.05,14.15,52331616.0,0
2023-07-04,14.12,14.15,13.93,14.02,56765725.0,0
2023-07-05,13.96,14.07,13.95,13.97,33894684.0,0
2023-07-06,13.93,14.05,13.87,13.97,43210407.0,0
2023-07-07,13.92,14.01,13.81,13.87,39449813.0,0
2023-07-10,13.91,13.97,13.82,13.91,40103849.0,0
2023-07-11,14.1,14.14,13.8,13.86,66422747.0,0
2023-07-12,13.85,13.86,13.66,13.68,73192872.0,0
2023-07-13,13.71,13.82,13.71,13.8,49347078.0,0
2023-07-14,13.82,13.84,13.7,13.78,47648542.0,0
2023-07-17,13.71,13.73,13.66,13.71,35402854.0,0
2023-07-18,13.71,13.76,13.56,13.7,43935729.0,0
2023-07-19,13.65,13.91,13.61,13.9,77086351.0,0
2023-07-20,13.91,14.06,13.86,13.88,70093951.0,0
2023-07-21,13.88,14.09,13.82,13.98,62537894.0,0
2023-07-24,14.12,14.15,13.75,13.8,74411195.0,0
2023-07-25,14.13,14.94,14.12,14.92,299133949.0,0
2023-07-26,14.8,14.97,14.69,14.87,143954970.0,0
2023-07-27,14.73,14.96,14.59,14.73,103757161.0,0
2023-07-28,14.82,15.35,14.81,15.23,192393923.0,0
2023-07-31,15.4,15.78,15.18,15.25,219622926.0,0
2023-08-01,15.17,15.34,15.0,15.09,99911917.0,0
2023-08-02,15.09,15.3,15.01,15.06,82776926.0,0
2023-08-03,14.92,15.37,14.84,15.35,113183383.0,0
2023-08-04,15.62,15.68,15.2,15.24,121586218.0,0
2023-08-07,15.06,15.07,14.66,14.73,108219263.0,0
2023-08-08,14.72,14.79,14.56,14.58,60574608.0,0
2023-08-09,14.58,14.8,14.54,14.7,54342308.0,0
2023-08-10,14.71,14.88,14.58,14.75,57928650.0,0
2023-08-11,14.85,14.97,14.48,14.6,80296493.0,0
2023-08-14,14.33,14.48,14.06,14.4,79858961.0,0
2023-08-15,14.53,14.55,14.13,14.29,53592392.0,0
2023-08-16,14.25,14.78,14.21,14.54,78983666.0,0
2023-08-17,14.41,14.64,14.3,14.53,70598363.0,0
2023-08-18,14.51,14.67,14.31,14.31,55003215.0,0
2023-08-21,14.27,14.29,13.98,13.98,59469080.0,0
2023-08-22,13.99,14.11,13.88,14.02,45881241.0,0
2023-08-23,14.05,14.05,13.82,13.82,45232967.0,0
2023-08-24,13.85,13.88,13.6,13.71,63309199.0,0
2023-08-25,13.2,13.69,13.05,13.44,92709323.0,0
2023-08-28,14.4,14.41,13.98,14.05,185319780.0,0
2023-08-29,14.0,14.2,13.81,14.2,110376709.0,0
2023-08-30,14.1,14.45,14.05,14.2,104103425.0,0
2023-08-31,14.23,14.26,13.63,13.64,121310578.0,0
2023-09-01,13.88,14.17,13.85,14.05,105032297.0,0
2023-09-04,14.18,14.33,13.99,14.04,106471820.0,0
2023-09-05,13.99,13.99,13.81,13.88,60313728.0,0
2023-09-06,13.88,14.23,13.73,14.17,101140501.0,0
2023-09-07,14.09,14.32,13.99,14.0,83622794.0,0
2023-09-08,13.91,13.97,13.82,13.91,42170974.0,0
2023-09-11,13.92,13.95,13.58,13.7,91427752.0,0
2023-09-12,13.69,13.74,13.6,13.65,41997403.0,0
2023-09-13,13.65,13.77,13.58,13.62,38931911.0,0
2023-09-14,13.56,13.65,13.44,13.51,40306949.0,0
2023-09-15,13.59,13.62,13.41,13.42,38951414.0,0
2023-09-18,13.4,13.43,13.27,13.31,43185544.0,0
2023-09-19,13.32,13.36,13.24,13.3,33569597.0,0
2023-09-20,13.3,13.35,13.23,13.29,27840907.0,0
2023-09-21,13.33,13.43,13.26,13.26,37085454.0,0
2023-09-22,13.24,13.41,13.2,13.39,44356252.0,0
2023-09-25,13.34,13.35,13.11,13.14,46900034.0,0
2023-09-26,13.14,13.19,13.06,13.07,32178243.0,0
2023-09-27,13.02,13.14,13.02,13.05,39494333.0,0
2023-09-28,13.08,13.12,13.03,13.08,30051321.0,0
2023-10-09,13.06,13.06,12.75,12.89,66257533.0,0
2023-10-10,12.89,12.96,12.81,12.82,30588297.0,0
2023-10-11,12.85,12.87,12.66,12.77,52314028.0,0
2023-10-12,12.81,12.88,12.74,12.84,38131705.0,0
2023-10-13,12.75,12.78,12.58,12.59,46760287.0,0
2023-10-16,12.56,12.61,12.14,12.21,75408392.0,0
2023-10-17,12.2,12.22,11.95,11.98,72679483.0,0
2023-10-18,11.92,11.93,11.71,11.71,67791131.0,0
2023-10-19,11.66,11.67,11.45,11.46,74789947.0,0
2023-10-20,11.41,11.8,11.35,11.66,83766635.0,0
2023-10-23,11.58,11.81,11.49,11.62,56835517.0,0
2023-10-24,11.65,11.8,11.6,11.66,52835953.0,0
2023-10-25,11.84,11.94,11.69,11.7,45586172.0,0
2023-10-26,11.62,11.69,11.5,11.57,42722254.0,0
2023-10-27,11.53,11.65,11.46,11.63,69165885.0,0
2023-10-30,11.56,11.7,11.5,11.6,72061404.0,0
2023-10-31,11.56,11.66,11.22,11.33,117987665.0,0
2023-11-01,11.32,11.43,11.27,11.34,66693177.0,0
2023-11-02,11.34,11.43,11.22,11.22,59402933.0,0
2023-11-03,11.24,11.28,11.07,11.27,82999098.0,0
2023-11-06,11.5,12.07,11.42,11.97,195090272.0,0
2023-11-07,12.2,12.2,11.86,11.93,161016717.0,0
2023-11-08,11.83,12.27,11.8,12.13,134509803.0,0
2023-11-09,12.1,12.15,11.91,11.96,81495573.0,0
2023-11-10,11.91,11.94,11.74,11.89,70679593.0,0
2023-11-13,11.83,11.87,11.62,11.72,67365642.0,0
2023-11-14,11.72,11.84,11.68,11.78,61099409.0,0
2023-11-15,11.99,12.08,11.88,11.89,95034661.0,0
2023-11-16,11.85,11.89,11.7,11.8,62264118.0,0
2023-11-17,11.73,11.8,11.56,11.62,63911811.0,0
2023-11-20,11.71,11.74,11.55,11.57,57448245.0,0
2023-11-21,11.79,12.2,11.75,11.92,201548082.0,0
2023-11-22,11.85,12.2,11.82,11.84,125311629.0,0
2023-11-23,11.86,12.29,11.79,12.17,153992376.0,0
2023-11-24,12.19,12.3,12.08,12.12,107220163.0,0
2023-11-27,12.06,12.06,11.66,11.8,99332934.0,0
2023-11-28,11.8,11.88,11.7,11.75,48666238.0,0
2023-11-29,11.75,11.78,11.42,11.46,78829702.0,0
2023-11-30,11.41,11.55,11.4,11.44,38831587.0,0
2023-12-01,11.44,11.53,11.28,11.4,66540336.0,0
2023-12-04,11.35,11.4,11.16,11.18,70053432.0,0
2023-12-05,11.16,11.16,10.78,10.79,95008617.0,0
2023-12-06,10.79,10.93,10.66,10.85,61763481.0,0
2023-12-07,10.78,10.95,10.75,10.9,45435129.0,0
2023-12-08,10.87,10.89,10.74,10.78,49301050.0,0
2023-12-11,10.68,10.68,10.43,10.63,81972243.0,0
2023-12-12,10.81,11.09,10.68,11.01,114069118.0,0
2023-12-13,10.85,10.85,10.62,10.64,86583243.0,0
2023-12-14,10.67,10.77,10.47,10.5,61120234.0,0
2023-12-15,10.63,10.81,10.6,10.64,88446501.0,0
2023-12-18,10.56,10.76,10.4,10.54,58593024.0,0
2023-12-19,10.51,10.54,10.29,10.38,59743979.0,0
2023-12-20,10.36,10.43,10.25,10.26,49358546.0,0
2023-12-21,10.2,10.44,10.18,10.42,55284133.0,0
2023-12-22,10.4,10.5,10.31,10.38,47069941.0,0
2023-12-25,10.34,10.38,10.28,10.3,27320474.0,0
2023-12-26,10.3,10.33,10.14,10.17,35102346.0,0
2023-12-27,10.17,10.25,10.09,10.17,34363764.0,0
2023-12-28,10.15,10.56,10.1,10.52,78980828.0,0
2023-12-29,10.48,10.59,10.39,10.46,61407778.0,0
2024-01-02,10.44,10.48,10.15,10.15,81110629.0,0
2024-01-03,10.15,10.23,10.04,10.13,61092107.0,0
2024-01-04,10.1,10.11,9.89,9.93,85191884.0,0
2024-01-05,9.92,10.13,9.88,9.99,73960401.0,0
2024-01-08,10.03,10.11,9.81,9.82,65800694.0,0
2024-01-09,9.83,9.98,9.73,9.88,53089995.0,0
2024-01-10,9.85,9.88,9.72,9.74,60831539.0,0
2024-01-11,9.73,9.81,9.62,9.76,73162345.0,0
2024-01-12,9.7,9.87,9.66,9.7,71873740.0,0
2024-01-15,9.62,9.78,9.44,9.71,78560551.0,0
2024-01-16,9.67,9.7,9.48,9.61,65946680.0,0
2024-01-17,9.57,9.57,9.31,9.34,79563365.0,0
2024-01-18,9.29,9.41,9.13,9.4,89350661.0,0
2024-01-19,9.31,9.45,9.27,9.41,60929656.0,0
2024-01-22,9.27,9.3,9.0,9.05,93734455.0,0
2024-01-23,9.0,9.21,8.93,9.18,78174935.0,0
2024-01-24,9.23,9.44,9.1,9.41,84424162.0,0
2024-01-25,9.46,9.97,9.42,9.96,151285630.0,0
2024-01-26,9.95,10.35,9.9,10.2,162142407.0,0
2024-01-29,10.41,10.45,10.06,10.06,114529728.0,0
2024-01-30,10.0,10.05,9.79,9.79,79792708.0,0
2024-01-31,9.77,9.85,9.56,9.6,67478860.0,0
2024-02-01,9.53,9.66,9.42,9.44,62786032.0,0
2024-02-02,9.45,9.83,9.17,9.49,91215429.0,0
2024-02-05,9.38,9.44,9.03,9.18,100513914.0,0
2024-02-06,9.15,9.56,9.08,9.51,108019841.0,0
2024-02-07,9.51,9.63,9.42,9.52,115552771.0,0
2024-02-08,9.66,10.08,9.61,10.06,134628656.0,0
2024-02-19,10.09,10.1,9.67,9.84,135686973.0,0
2024-02-20,9.9,10.02,9.78,9.9,90851587.0,0
2024-02-21,9.78,10.49,9.69,10.21,183488883.0,0
2024-02-22,10.12,10.24,10.04,10.15,92321668.0,0
2024-02-23,10.16,10.25,10.11,10.2,94569490.0,0
2024-02-26,10.17,10.19,9.95,9.98,110592290.0,0
2024-02-27,9.94,10.07,9.9,10.06,83892000.0,0
2024-02-28,10.06,10.16,9.93,9.93,123269738.0,0
2024-02-29,9.85,10.04,9.84,10.04,111384138.0,0
2024-03-01,9.99,10.01,9.82,9.89,109265177.0,0
2024-03-04,9.7,9.7,9.38,9.43,201419100.0,0
2024-03-05,9.32,9.49,9.2,9.48,160544446.0,0
2024-03-06,9.39,9.45,9.27,9.33,103860159.0,0
2024-03-07,9.31,9.37,9.21,9.21,104659641.0,0
2024-03-08,9.21,9.24,9.09,9.18,100747463.0,0
2024-03-11,9.29,9.46,9.23,9.46,155654021.0,0
2024-03-12,9.4,10.2,9.36,10.0,332402087.0,0
2024-03-13,9.83,9.87,9.66,9.69,193599684.0,0
2024-03-14,9.64,9.86,9.6,9.71,138199038.0,0
2024-03-15,9.62,9.71,9.4,9.47,144617680.0,0
2024-03-18,9.46,9.46,9.32,9.44,113858537.0,0
2024-03-19,9.39,9.43,9.32,9.33,96247835.0,0
2024-03-20,9.3,9.38,9.26,9.36,73295506.0,0
2024-03-21,9.36,9.52,9.34,9.4,115767213.0,0
2024-03-22,9.36,9.37,9.17,9.26,103118606.0,0
2024-03-25,9.28,9.49,9.18,9.34,120934752.0,0
2024-03-26,9.33,9.52,9.3,9.46,117754396.0,0
2024-03-27,9.42,9.43,9.2,9.21,91509535.0,0
2024-03-28,9.18,9.32,9.17,9.24,67116132.0,0
2024-03-29,8.96,9.1,8.89,9.0,148169476.0,0
2024-04-01,8.94,9.12,8.92,8.98,143831361.0,0
2024-04-02,8.9,8.91,8.45,8.5,293094604.0,0
2024-04-03,8.4,8.43,8.19,8.19,195939109.0,0
2024-04-08,8.05,8.1,7.98,8.0,152037631.0,0
2024-04-09,8.0,8.06,7.92,7.99,109180570.0,0
2024-04-10,7.98,7.98,7.48,7.58,247199885.0,0
2024-04-11,7.42,7.51,7.31,7.44,175099164.0,0
2024-04-12,7.36,7.43,7.09,7.1,235243294.0,0
2024-04-15,7.02,7.3,7.0,7.14,178918281.0,0
2024-04-16,7.09,7.25,6.91,7.07,215664213.0,0
2024-04-17,7.05,7.21,7.02,7.1,243127405.0,0
2024-04-18,7.02,7.05,6.87,6.88,306885507.0,0
2024-04-19,6.78,6.85,6.67,6.7,225392878.0,0
2024-04-22,6.67,6.85,6.63,6.69,183841893.0,0
2024-04-23,6.7,6.72,6.54,6.57,179420981.0,0
2024-04-24,6.59,6.61,6.48,6.54,157054069.0,0
2024-04-25,6.5,6.68,6.48,6.55,192176443.0,0
2024-04-26,6.56,6.88,6.45,6.87,405536070.0,0
2024-04-29,6.77,7.56,6.76,7.56,494465959.0,0
2024-04-30,7.7,7.79,7.35,7.41,630797485.0,0
2024-05-06,7.63,7.88,7.44,7.46,524493788.0,0
2024-05-07,7.36,7.68,7.32,7.52,419028912.0,0
2024-05-08,7.45,7.49,7.19,7.2,275877345.0,0
2024-05-09,7.24,7.51,7.18,7.3,325885120.0,0
2024-05-10,7.4,7.65,7.32,7.56,444103139.0,0
2024-05-13,7.43,7.49,7.33,7.42,229168461.0,0
2024-05-14,7.42,7.56,7.38,7.46,228768282.0,0
2024-05-15,7.41,7.98,7.39,7.73,491056323.0,0
2024-05-16,7.7,8.34,7.69,8.18,663587018.0,0
2024-05-17,8.33,9.0,8.0,9.0,924718412.0,0
2024-05-20,9.0,9.45,8.8,9.18,880969618.0,0
2024-05-21,9.0,9.33,8.93,9.19,470828834.0,0
2024-05-22,9.24,9.92,9.11,9.4,719379005.0,0
2024-05-23,9.23,9.56,9.1,9.56,606227145.0,0
2024-05-24,9.29,9.36,8.94,8.99,480810564.0,0
2024-05-27,8.82,8.89,8.68,8.87,341171613.0,0
2024-05-28,8.96,8.99,8.48,8.52,385923048.0,0
2024-05-29,8.53,8.84,8.5,8.58,290945050.0,0
2024-05-30,8.49,8.56,8.18,8.27,321648341.0,0
2024-05-31,8.35,8.44,8.15,8.25,245501653.0,0
2024-06-03,8.18,8.26,8.01,8.09,216652201.0,0
2024-06-04,8.08,8.47,7.97,8.36,346869395.0,0
2024-06-05,8.29,8.32,8.11,8.11,189102725.0,0
2024-06-06,8.2,8.3,7.93,8.02,198053702.0,0
2024-06-07,8.02,8.27,8.0,8.17,232642787.0,0
2024-06-11,8.08,8.24,7.91,8.01,193825789.0,0
2024-06-12,7.96,8.05,7.85,7.89,190056514.0,0
2024-06-13,7.95,7.97,7.68,7.71,227270534.0,0
2024-06-14,7.67,8.12,7.65,7.94,276213727.0,0
2024-06-17,7.82,7.89,7.62,7.65,214424870.0,0
2024-06-18,7.65,7.72,7.5,7.53,176963585.0,0
2024-06-19,7.53,7.58,7.43,7.47,146003339.0,0
2024-06-20,7.46,7.46,7.2,7.21,182099394.0,0
2024-06-21,7.23,7.34,7.16,7.19,146089629.0,0
2024-06-24,7.13,7.14,6.96,6.99,153480947.0,0
2024-06-25,6.99,7.27,6.96,7.11,200584830.0,0
2024-06-26,7.05,7.21,7.0,7.19,134179210.0,0
2024-06-27,7.19,7.3,7.0,7.0,151166307.0,0
2024-06-28,6.95,7.13,6.91,6.93,158578916.0,0
2024-07-01,6.9,7.33,6.9,7.29,265532929.0,0
2024-07-02,7.24,7.35,7.1,7.13,183002473.0,0
2024-07-03,7.13,7.27,7.03,7.16,162386191.0,0
2024-07-04,7.12,7.14,6.94,6.94,146939520.0,0
2024-07-05,6.94,7.01,6.83,6.88,117078328.0,0
2024-07-08,6.84,6.84,6.62,6.67,153508121.0,0
2024-07-09,6.66,6.77,6.56,6.71,138560100.0,0
2024-07-10,6.45,6.73,6.32,6.65,182517977.0,0
2024-07-11,6.73,6.87,6.64,6.81,149795408.0,0
2024-07-12,6.88,7.15,6.85,6.95,227536016.0,0
2024-07-15,6.85,6.93,6.77,6.83,116758516.0,0
2024-07-16,6.85,7.02,6.78,6.92,135260537.0,0
2024-07-17,6.92,7.25,6.9,7.12,220078478.0,0
2024-07-18,7.12,7.14,6.98,7.14,123965338.0,0
2024-07-19,7.08,7.1,6.91,7.06,146884785.0,0
2024-07-22,7.09,7.12,6.92,6.98,103192708.0,0
2024-07-23,6.98,7.07,6.84,6.85,97423252.0,0
2024-07-24,6.84,6.92,6.64,6.65,115349368.0,0
2024-07-25,6.64,6.79,6.59,6.7,81745047.0,0
2024-07-26,6.72,6.95,6.72,6.84,92879885.0,0
2024-07-29,6.85,6.87,6.66,6.69,96825870.0,0
2024-07-30,6.67,6.8,6.65,6.75,107476361.0,0
2024-07-31,6.73,7.09,6.67,7.09,204890165.0,0
2024-08-01,7.07,7.15,6.89,6.9,150904980.0,0
2024-08-02,6.83,6.94,6.8,6.81,107423381.0,0
2024-08-05,6.78,7.02,6.76,6.78,157660960.0,0
2024-08-06,6.85,6.92,6.77,6.88,126376863.0,0
2024-08-07,6.84,6.85,6.72,6.79,93564935.0,0
2024-08-08,6.84,7.1,6.73,6.92,203281113.0,0
2024-08-09,6.92,7.38,6.89,7.18,359575446.0,0
2024-08-12,7.15,7.21,6.86,6.88,192845934.0,0
2024-08-13,6.85,6.88,6.76,6.83,106058566.0,0
2024-08-14,6.83,6.86,6.77,6.78,60992791.0,0
2024-08-15,6.77,6.93,6.72,6.91,127547387.0,0
2024-08-16,6.87,6.92,6.79,6.8,91596597.0,0
2024-08-19,6.77,6.88,6.74,6.8,74918901.0,0
2024-08-20,6.79,6.81,6.66,6.67,86158882.0,0
2024-08-21,6.66,6.68,6.53,6.55,103837214.0,0
2024-08-22,6.58,6.64,6.46,6.47,95524578.0,0
2024-08-23,6.45,6.48,6.39,6.41,72998687.0,0
2024-08-26,6.41,6.58,6.37,6.53,80498041.0,0
2024-08-27,6.5,6.51,6.3,6.31,98304731.0,0
2024-08-28,6.29,6.31,6.19,6.22,68431051.0,0
2024-08-29,6.2,6.28,6.18,6.24,57919460.0,0
2024-08-30,6.24,6.86,6.22,6.76,349734237.0,0
2024-09-02,6.51,6.63,6.42,6.42,212640877.0,0
2024-09-03,6.41,6.64,6.32,6.52,158163110.0,0
2024-09-04,6.48,6.76,6.43,6.46,164409837.0,0
2024-09-05,6.56,6.66,6.49,6.59,135393028.0,0
2024-09-06,6.52,6.57,6.45,6.47,87039361.0,0
2024-09-09,6.41,6.45,6.31,6.37,70650334.0,0
2024-09-10,6.37,6.41,6.2,6.3,89524073.0,0
2024-09-11,6.25,6.38,6.24,6.31,60408177.0,0
2024-09-12,6.29,6.41,6.29,6.31,66141159.0,0
2024-09-13,6.31,6.4,6.3,6.32,82299814.0,0
2024-09-18,6.34,6.55,6.28,6.49,146949084.0,0
2024-09-19,6.54,6.92,6.49,6.77,284030342.0,0
2024-09-20,6.64,6.92,6.6,6.89,216053887.0,0
2024-09-23,6.78,7.0,6.77,6.93,152980740.0,0
2024-09-24,7.07,7.17,6.81,7.12,324421475.0,0
2024-09-25,7.14,7.68,7.11,7.31,393525030.0,0
2024-09-26,7.22,8.04,7.22,8.04,527841028.0,0
2024-09-27,8.52,8.84,8.5,8.84,700219385.0,0
2024-09-30,9.72,9.72,9.27,9.72,579726570.0,0
2024-10-08,10.69,10.69,9.34,10.38,1097234297.0,0
2024-10-09,9.79,9.79,9.34,9.34,542034079.0,0
2024-10-10,8.9,9.5,8.72,9.12,446821056.0,0
2024-10-11,8.97,9.36,8.78,9.1,303414421.0,0
2024-10-14,9.41,9.53,9.16,9.34,367203019.0,0
2024-10-15,9.06,9.47,9.06,9.2,262189828.0,0
2024-10-16,9.41,10.0,9.32,10.0,564512750.0,0
2024-10-17,10.0,10.01,9.18,9.21,481479443.0,0
2024-10-18,9.05,9.55,8.78,9.37,411133767.0,0
2024-10-21,9.25,9.39,9.01,9.19,276398608.0,0
2024-10-22,9.11,9.34,9.08,9.24,195406498.0,0
2024-10-23,9.22,9.54,9.16,9.33,259674749.0,0
2024-10-24,9.2,9.3,9.06,9.12,170097068.0,0
2024-10-25,9.12,9.29,9.12,9.14,180242240.0,0
2024-10-28,9.13,9.39,9.11,9.39,284202432.0,0
2024-10-29,9.31,9.63,9.1,9.13,257783429.0,0
2024-10-30,9.1,9.38,9.07,9.22,232988053.0,0
2024-10-31,9.11,9.66,9.01,9.28,350249913.0,0
2024-11-01,9.21,9.44,9.09,9.11,266655359.0,0
2024-11-04,9.15,9.18,8.88,9.07,193704751.0,0
2024-11-05,9.03,9.44,9.01,9.34,287499777.0,0
2024-11-06,9.29,9.7,9.11,9.5,395135528.0,0
2024-11-07,9.4,9.92,9.36,9.89,512531705.0,0
2024-11-08,10.0,10.05,9.48,9.51,412090053.0,0
2024-11-11,9.38,9.48,9.16,9.3,273580522.0,0
2024-11-12,9.3,9.44,9.14,9.19,224536178.0,0
2024-11-13,9.12,9.22,8.97,9.07,207422731.0,0
2024-11-14,9.3,9.3,8.93,8.95,218835356.0,0
2024-11-15,8.9,8.95,8.7,8.71,162873443.0,0
2024-11-18,8.79,9.03,8.76,8.84,186612931.0,0
2024-11-19,8.84,8.85,8.53,8.75,162673593.0,0
2024-11-20,8.7,8.79,8.65,8.76,95570876.0,0
2024-11-21,8.73,8.79,8.62,8.68,101182659.0,0
2024-11-22,8.66,8.78,8.41,8.42,134386899.0,0
2024-11-25,8.43,8.49,8.25,8.38,113898746.0,0
2024-11-26,8.34,8.48,8.32,8.36,95347951.0,0
2024-11-27,8.34,8.45,8.22,8.45,104254908.0,0
2024-11-28,8.43,8.55,8.41,8.48,110050462.0,0
2024-11-29,8.43,8.73,8.42,8.6,149095776.0,0
2024-12-02,8.53,8.73,8.52,8.68,108741356.0,0
2024-12-03,8.65,8.78,8.6,8.74,117281518.0,0
2024-12-04,8.7,8.7,8.53,8.55,110173644.0,0
2024-12-05,8.5,8.54,8.45,8.52,73343506.0,0
2024-12-06,8.51,8.72,8.48,8.68,130103582.0,0
2024-12-09,8.65,8.7,8.38,8.42,164165901.0,0
2024-12-10,8.99,8.99,8.58,8.58,280265383.0,0
2024-12-11,8.51,8.76,8.5,8.65,141034155.0,0
2024-12-12,8.63,8.72,8.55,8.69,128904211.0,0
2024-12-13,8.59,8.61,8.4,8.41,192078187.0,0
2024-12-16,8.42,8.45,8.2,8.23,119813001.0,0
2024-12-17,8.24,8.26,8.13,8.14,87303717.0,0
2024-12-18,8.17,8.21,8.13,8.14,69535505.0,0
2024-12-19,8.0,8.01,7.82,7.91,183812253.0,0
2024-12-20,7.88,7.93,7.8,7.82,116440030.0,0
2024-12-23,7.79,7.8,7.65,7.66,116901330.0,0
2024-12-24,7.68,7.73,7.63,7.73,88060778.0,0
2024-12-25,7.71,7.73,7.47,7.54,151766288.0,0
2024-12-26,7.5,7.56,7.48,7.51,71018803.0,0
2024-12-27,7.51,7.63,7.49,7.55,100432377.0,0
2024-12-30,7.5,7.51,7.33,7.36,133889091.0,0
2024-12-31,7.38,7.44,7.25,7.26,100753551.0,0
2025-01-02,7.25,7.36,7.07,7.11,118266605.0,0
2025-01-03,7.17,7.18,6.96,7.0,112491516.0,0
2025-01-06,6.99,7.01,6.89,6.98,85085661.0,0
2025-01-07,6.96,7.05,6.92,7.05,72047105.0,0
2025-01-08,7.02,7.03,6.83,6.96,91268396.0,0
2025-01-09,6.93,7.01,6.91,6.95,67468602.0,0
2025-01-10,6.96,7.03,6.69,6.69,133879776.0,0
2025-01-13,6.6,6.77,6.55,6.76,91114692.0,0
2025-01-14,6.76,6.93,6.75,6.91,111645428.0,0
2025-01-15,6.88,6.96,6.79,6.86,88729429.0,0
2025-01-16,6.9,7.07,6.84,6.88,111054528.0,0
2025-01-17,6.58,6.65,6.45,6.63,362028275.0,0
2025-01-20,6.6,6.94,6.48,6.85,298816747.0,0
2025-01-21,6.84,7.54,6.82,7.36,584939709.0,0
2025-01-22,7.27,7.36,6.98,7.02,344872780.0,0
2025-01-23,7.15,7.7,7.08,7.36,441658131.0,0
2025-01-24,7.33,7.54,7.21,7.39,255502424.0,0
2025-01-27,7.38,7.56,7.22,7.27,215175329.0,0
2025-02-05,7.05,7.18,6.88,6.97,276584682.0,0
2025-02-06,6.97,7.16,6.92,7.02,186880547.0,0
2025-02-07,7.05,7.65,7.01,7.42,326921582.0,0
2025-02-10,7.39,7.45,7.27,7.42,186225773.0,0
2025-02-11,7.46,7.54,7.22,7.24,173609054.0,0
2025-02-12,7.25,7.96,7.13,7.96,379738987.0,0
2025-02-13,7.79,8.22,7.7,7.97,574153031.0,0
2025-02-14,7.93,8.05,7.71,7.81,262999442.0,0
2025-02-17,7.75,7.87,7.62,7.68,224527083.0,0
2025-02-18,7.64,7.76,7.47,7.52,200949545.0,0
2025-02-19,7.5,7.72,7.48,7.65,180917457.0,0
2025-02-20,7.59,7.6,7.49,7.52,137024687.0,0
2025-02-21,7.53,7.73,7.49,7.62,193512882.0,0
2025-02-24,7.66,8.07,7.66,7.82,317591806.0,0
2025-02-25,7.75,7.86,7.67,7.68,177147975.0,0
2025-02-26,7.71,7.86,7.7,7.84,194143567.0,0
2025-02-27,7.78,7.89,7.74,7.81,171577342.0,0
2025-02-28,7.77,8.03,7.67,7.75,272679023.0,0
2025-03-03,7.75,7.96,7.75,7.79,189366181.0,0
2025-03-04,7.72,7.73,7.53,7.64,145843421.0,0
2025-03-05,7.6,7.69,7.42,7.53,136469106.0,0
2025-03-06,7.58,7.82,7.56,7.77,211713302.0,0
2025-03-07,7.65,7.66,7.52,7.53,159372804.0,0
2025-03-10,7.54,7.57,7.44,7.48,97780993.0,0
2025-03-11,7.4,7.45,7.35,7.43,87239337.0,0
2025-03-12,7.43,7.48,7.4,7.44,66116815.0,0
2025-03-13,7.41,7.44,7.33,7.35,75837650.0,0
2025-03-14,7.37,7.59,7.37,7.54,145652192.0,0
2025-03-17,7.6,7.73,7.54,7.56,129008943.0,0
2025-03-18,7.57,7.59,7.49,7.53,89340809.0,0
2025-03-19,7.49,7.52,7.43,7.47,70856638.0,0
2025-03-20,7.45,7.49,7.41,7.43,61230239.0,0
2025-03-21,7.4,7.42,7.27,7.36,130662088.0,0
2025-03-24,7.35,7.35,7.15,7.18,105061250.0,0
2025-03-25,7.17,7.23,7.14,7.19,65503731.0,0
2025-03-26,7.19,7.26,7.18,7.2,70937747.0,0
2025-03-27,7.19,7.22,7.11,7.17,56204815.0,0
2025-03-28,7.17,7.21,7.11,7.12,49144140.0,0
2025-03-31,7.11,7.11,6.98,7.05,72778083.0,0
2025-04-01,7.07,7.21,7.04,7.11,70965066.0,0
2025-04-02,7.09,7.1,7.02,7.04,50685328.0,0
2025-04-03,7.0,7.23,6.99,7.14,91433005.0,0
2025-04-07,6.86,6.93,6.46,6.6,196633480.0,0
2025-04-08,6.6,6.84,6.6,6.8,142555014.0,0
2025-04-09,6.7,7.17,6.62,7.06,185307977.0,0
2025-04-10,7.0,7.29,6.9,7.2,207328561.0,0
2025-04-11,7.13,7.2,7.0,7.08,137257832.0,0
2025-04-14,7.06,7.12,7.03,7.05,85833344.0,0
2025-04-15,7.04,7.04,6.92,6.99,76095482.0,0
2025-04-16,6.98,7.09,6.95,7.04,82908750.0,0
2025-04-17,7.02,7.34,7.0,7.2,245003354.0,0
2025-04-18,7.19,7.36,7.1,7.31,163214662.0,0
2025-04-21,7.2,7.23,7.14,7.18,130350591.0,0
2025-04-22,7.16,7.22,7.13,7.18,83868946.0,0
2025-04-23,7.18,7.23,7.05,7.07,108656453.0,0
2025-04-24,7.07,7.15,7.01,7.08,83027357.0,0
2025-04-25,7.09,7.27,7.05,7.05,183211045.0,0
2025-04-28,6.97,6.99,6.81,6.83,135721601.0,0
2025-04-29,6.83,6.86,6.8,6.81,65291899.0,0
2025-04-30,6.7,6.82,6.63,6.81,92454224.0,0
2025-05-06,6.79,6.84,6.78,6.83,72136373.0,0
2025-05-07,7.03,7.06,6.88,6.9,135462392.0,0
2025-05-08,6.87,6.91,6.84,6.88,70634512.0,0
2025-05-09,6.88,6.89,6.78,6.78,73341784.0,0
2025-05-12,6.81,6.85,6.78,6.85,62724247.0,0
2025-05-13,6.87,6.91,6.84,6.86,58298162.0,0
2025-05-14,6.86,6.94,6.81,6.89,74003592.0,0
2025-05-15,6.89,6.92,6.79,6.79,75391897.0,0
2025-05-16,6.8,6.82,6.73,6.77,54474911.0,0
2025-05-19,6.75,6.83,6.73,6.8,56176046.0,0
2025-05-20,6.79,6.8,6.75,6.78,52695404.0,0
2025-05-21,6.78,6.79,6.75,6.76,43362423.0,0
2025-05-22,6.74,6.75,6.66,6.67,61403643.0,0
2025-05-23,6.67,6.7,6.63,6.63,44211199.0,0
2025-05-26,6.63,6.65,6.6,6.63,37820798.0,0
2025-05-27,6.63,6.71,6.62,6.67,46603825.0,0
2025-05-28,6.73,6.76,6.67,6.68,40758813.0,0
2025-05-29,6.67,6.73,6.67,6.7,46360067.0,0
2025-05-30,6.68,6.7,6.64,6.64,48742045.0,0


================================================
FILE: bt/csv/000333.csv
================================================
datetime,open,high,low,close,volume,openinterest
2015-06-01,37.11,38.5,36.98,38.4,34768076.0,0
2015-06-02,38.41,38.6,37.4,38.44,36818748.0,0
2015-06-03,38.45,39.6,38.34,39.1,41423504.0,0
2015-06-04,39.0,39.0,35.24,38.03,36413100.0,0
2015-06-05,38.26,38.98,36.95,37.68,45745356.0,0
2015-06-08,37.72,39.48,37.2,39.37,63114808.0,0
2015-06-09,39.4,39.82,38.2,38.62,41610360.0,0
2015-06-10,38.11,39.38,37.8,38.77,33060812.0,0
2015-06-11,38.77,39.26,37.71,38.08,30427904.0,0
2015-06-12,38.08,38.69,37.55,37.87,36525160.0,0
2015-06-15,37.93,38.08,36.36,36.51,43517492.0,0
2015-06-16,36.57,37.14,35.73,36.45,33203356.0,0
2015-06-17,36.75,37.2,36.01,36.98,25990068.0,0
2015-06-18,36.98,37.14,35.86,35.91,30265564.0,0
2015-06-19,35.79,36.84,33.0,35.02,35452536.0,0
2015-06-23,34.98,38.15,34.8,38.0,52787032.0,0
2015-06-24,38.05,39.0,37.3,38.84,51962160.0,0
2015-06-25,39.1,39.88,36.0,36.71,57041384.0,0
2015-06-26,35.8,36.61,33.2,34.41,52991656.0,0
2015-06-29,36.0,36.64,32.5,34.3,90937480.0,0
2015-06-30,34.27,37.38,33.8,37.28,75078864.0,0
2015-07-01,37.0,37.8,35.52,35.6,48541768.0,0
2015-07-02,36.2,36.5,33.68,35.99,48577904.0,0
2015-07-03,36.0,36.0,32.76,33.3,60874388.0,0
2015-07-06,36.55,36.55,32.99,35.0,75178048.0,0
2015-07-07,34.01,34.94,32.9,34.23,77361416.0,0
2015-07-08,30.81,31.5,30.81,30.81,115388480.0,0
2015-07-09,30.81,33.89,29.0,33.89,62243192.0,0
2015-07-10,34.0,37.28,33.89,37.25,72185400.0,0
2015-07-13,37.29,39.38,36.38,38.09,78097568.0,0
2015-07-14,37.33,37.55,36.01,36.04,52213204.0,0
2015-07-15,35.44,36.5,33.81,36.0,36258368.0,0
2015-07-16,36.0,36.4,34.88,35.6,30862238.0,0
2015-07-17,36.12,36.95,35.6,36.42,35328116.0,0
2015-07-20,36.55,36.56,35.3,35.63,29121420.0,0
2015-07-21,35.06,35.5,34.86,35.03,21271204.0,0
2015-07-22,35.41,35.76,34.1,34.37,36019292.0,0
2015-07-23,34.3,35.0,34.0,34.85,31869268.0,0
2015-07-24,34.85,35.5,34.2,34.36,30540892.0,0
2015-07-27,33.91,34.21,31.01,31.5,44932008.0,0
2015-07-28,30.87,33.55,30.56,32.88,56326708.0,0
2015-07-29,33.0,33.53,32.54,33.42,28478986.0,0
2015-07-30,33.38,33.78,32.1,32.25,20397588.0,0
2015-07-31,31.75,33.21,31.61,33.15,32407552.0,0
2015-08-03,32.58,34.0,32.48,34.0,31154772.0,0
2015-08-04,33.93,34.09,33.04,34.06,22825968.0,0
2015-08-05,35.5,35.99,34.3,34.41,35487736.0,0
2015-08-06,33.79,34.5,33.01,33.82,17598970.0,0
2015-08-07,34.29,34.5,33.8,34.22,14913699.0,0
2015-08-10,34.22,35.12,33.6,34.95,30259810.0,0
2015-08-11,34.7,34.95,34.42,34.6,24720312.0,0
2015-08-12,34.61,34.94,33.5,33.51,22699832.0,0
2015-08-13,33.41,33.87,33.0,33.63,15754251.0,0
2015-08-14,33.64,33.69,33.2,33.3,17502360.0,0
2015-08-17,33.24,33.24,32.5,32.68,17147960.0,0
2015-08-18,32.68,32.98,30.69,30.93,25517502.0,0
2015-08-19,30.57,31.4,30.0,31.27,25889060.0,0
2015-08-20,30.56,30.98,30.01,30.01,24042296.0,0
2015-08-21,29.69,29.99,28.0,28.08,30028068.0,0
2015-08-24,26.98,26.99,25.27,25.28,52360312.0,0
2015-08-25,23.86,26.18,23.33,23.76,54896160.0,0
2015-08-26,24.18,26.12,23.88,25.23,54967200.0,0
2015-08-27,26.2,26.63,25.17,26.54,40262972.0,0
2015-08-28,26.72,27.67,26.61,27.35,36457572.0,0
2015-08-31,27.8,28.79,26.55,28.79,49991080.0,0
2015-09-01,27.99,28.88,27.32,28.83,48440980.0,0
2015-09-02,27.85,28.97,27.32,28.75,64347292.0,0
2015-09-07,28.55,28.99,26.72,26.86,43830924.0,0
2015-09-08,26.65,27.48,26.11,27.4,20686656.0,0
2015-09-09,27.41,28.23,27.13,27.9,26777284.0,0
2015-09-10,27.52,27.78,27.33,27.36,14092056.0,0
2015-09-11,27.43,27.55,27.13,27.25,9503818.0,0
2015-09-14,27.4,27.42,25.5,26.01,24433888.0,0
2015-09-15,25.88,25.88,24.7,25.0,20303484.0,0
2015-09-16,25.2,26.98,24.98,26.64,20269228.0,0
2015-09-17,26.52,26.7,25.3,25.5,19481564.0,0
2015-09-18,25.68,25.97,25.61,25.88,11668951.0,0
2015-09-21,25.54,26.56,25.52,26.53,13657649.0,0
2015-09-22,26.4,26.96,26.39,26.65,15591573.0,0
2015-09-23,26.4,26.4,25.78,25.84,12130958.0,0
2015-09-24,26.07,26.56,25.86,26.13,12004218.0,0
2015-09-25,26.01,26.05,24.95,25.1,18559580.0,0
2015-09-28,25.12,25.15,24.73,25.1,10799093.0,0
2015-09-29,24.79,24.93,24.47,24.57,11615717.0,0
2015-09-30,24.72,25.38,24.72,25.23,12239911.0,0
2015-10-08,26.5,27.74,26.5,27.11,37937096.0,0
2015-10-09,27.05,27.25,26.74,27.1,14428276.0,0
2015-10-12,27.22,28.38,27.0,28.29,27868676.0,0
2015-10-13,28.2,28.2,27.63,27.92,17334722.0,0
2015-10-14,27.61,27.74,26.9,26.97,20817984.0,0
2015-10-15,26.94,27.56,26.83,27.52,20791004.0,0
2015-10-16,27.41,28.08,27.3,27.66,22177382.0,0
2015-10-19,27.7,27.78,27.12,27.42,20203016.0,0
2015-10-20,27.4,27.52,27.2,27.5,14827495.0,0
2015-10-21,27.6,27.86,26.57,26.67,22840290.0,0
2015-10-22,26.55,26.98,26.51,26.95,17596734.0,0
2015-10-23,27.08,27.74,27.08,27.58,19668186.0,0
2015-10-26,28.21,28.3,27.56,27.8,22144344.0,0
2015-10-27,27.42,27.77,26.85,27.38,19402376.0,0
2015-10-28,27.43,27.43,26.62,26.79,24692178.0,0
2015-10-29,27.02,27.88,26.74,27.76,32052940.0,0
2015-10-30,27.62,28.4,27.28,28.01,28765588.0,0
2015-11-02,27.68,28.97,27.58,28.38,28336160.0,0
2015-11-03,28.38,28.57,27.9,28.18,15305351.0,0
2015-11-04,28.18,29.39,28.15,29.35,28064576.0,0
2015-11-05,29.35,30.52,29.06,30.05,39684056.0,0
2015-11-06,29.87,30.22,29.7,30.12,25523952.0,0
2015-11-09,30.1,31.0,30.03,30.3,26975436.0,0
2015-11-10,30.06,30.22,29.45,29.63,23258700.0,0
2015-11-11,29.7,29.74,29.23,29.44,17340452.0,0
2015-11-12,29.64,29.85,29.42,29.73,14703937.0,0
2015-11-13,29.42,29.43,28.82,28.99,20128420.0,0
2015-11-16,28.69,28.9,28.52,28.8,29743834.0,0
2015-11-17,29.0,29.48,28.82,29.01,32210344.0,0
2015-11-18,29.12,29.16,28.33,28.35,30147848.0,0
2015-11-19,28.4,28.58,27.9,28.47,35089472.0,0
2015-11-20,28.49,28.55,27.92,28.18,40774152.0,0
2015-11-23,28.17,28.38,27.9,28.1,25663306.0,0
2015-11-24,28.14,28.57,28.02,28.5,19402960.0,0
2015-11-25,28.49,28.57,28.1,28.29,31692168.0,0
2015-11-26,28.39,28.94,28.3,28.63,31111582.0,0
2015-11-27,28.44,28.47,27.0,27.11,28239940.0,0
2015-11-30,27.28,27.35,26.17,26.83,21306430.0,0
2015-12-01,26.86,28.21,26.51,27.83,24238540.0,0
2015-12-02,27.78,30.33,27.6,29.3,58529164.0,0
2015-12-03,29.09,29.44,28.8,29.1,22658944.0,0
2015-12-04,28.86,29.38,28.55,29.09,24958190.0,0
2015-12-07,29.13,29.63,28.63,29.31,23481550.0,0
2015-12-08,29.02,29.02,28.05,28.18,18228108.0,0
2015-12-09,28.06,28.95,28.06,28.51,18739548.0,0
2015-12-10,28.6,29.46,28.58,28.88,30528260.0,0
2015-12-11,28.91,29.52,28.56,29.38,23987308.0,0
2015-12-14,29.18,30.24,29.03,30.05,33349744.0,0
2015-12-15,29.98,30.3,29.57,30.05,22226396.0,0
2015-12-16,30.05,30.1,29.7,29.78,11969167.0,0
2015-12-17,29.88,30.64,29.88,30.18,20260576.0,0
2015-12-18,30.18,30.48,29.5,29.72,16047235.0,0
2015-12-21,29.8,32.58,29.72,31.87,46886752.0,0
2015-12-22,31.88,32.88,31.62,32.45,27299100.0,0
2015-12-23,32.2,33.28,31.88,32.45,32333920.0,0
2015-12-24,32.43,32.43,31.17,31.7,16999228.0,0
2015-12-25,31.75,32.24,31.72,32.15,11185471.0,0
2015-12-28,32.22,32.51,31.0,31.0,20393580.0,0
2015-12-29,31.05,33.98,30.66,33.09,36755288.0,0
2015-12-30,33.01,34.3,32.88,33.43,44558104.0,0
2015-12-31,33.45,33.58,32.55,32.82,17833300.0,0
2016-01-04,32.82,33.18,29.54,29.72,20033876.0,0
2016-01-05,29.72,31.48,29.53,31.33,31216592.0,0
2016-01-06,31.28,31.95,30.92,31.59,20197644.0,0
2016-01-07,30.9,30.98,28.88,29.04,6375400.0,0
2016-01-08,30.21,30.59,28.73,29.81,37458180.0,0
2016-01-11,29.0,29.54,28.19,28.4,28231104.0,0
2016-01-12,28.62,29.17,28.18,28.81,21424986.0,0
2016-01-13,29.06,29.93,28.55,28.99,19005028.0,0
2016-01-14,28.02,29.78,28.01,29.6,26566028.0,0
2016-01-15,29.6,29.82,28.1,28.39,24067914.0,0
2016-01-18,27.74,28.55,27.4,27.8,21498632.0,0
2016-01-19,27.82,29.28,27.66,28.82,21806148.0,0
2016-01-20,28.7,29.0,27.65,28.03,23014584.0,0
2016-01-21,27.63,28.23,27.02,27.03,21196692.0,0
2016-01-22,27.39,27.44,26.5,27.08,16937202.0,0
2016-01-25,27.22,27.49,27.07,27.2,9353881.0,0
2016-01-26,27.04,27.23,25.77,25.85,19729484.0,0
2016-01-27,26.0,26.43,25.15,26.23,18425264.0,0
2016-01-28,26.03,26.97,25.88,26.51,13262052.0,0
2016-01-29,26.35,27.5,26.2,27.31,12192388.0,0
2016-02-01,27.32,27.56,27.11,27.35,8426900.0,0
2016-02-02,27.35,27.98,27.3,27.61,10567871.0,0
2016-02-03,27.48,27.58,26.81,27.17,13041001.0,0
2016-02-04,27.22,27.67,27.11,27.29,9208826.0,0
2016-02-05,27.4,27.68,27.27,27.42,10029004.0,0
2016-02-15,26.95,27.28,26.72,26.96,11744093.0,0
2016-02-16,27.33,27.8,27.1,27.74,13392115.0,0
2016-02-17,27.66,28.22,27.61,27.95,11642326.0,0
2016-02-18,28.13,28.29,27.78,27.86,6958189.0,0
2016-02-19,27.81,27.93,27.5,27.6,6615046.0,0
2016-02-22,27.99,28.15,27.52,28.04,11233411.0,0
2016-02-23,28.07,28.1,27.72,27.87,9740294.0,0
2016-02-24,27.8,27.96,27.32,27.84,8208646.0,0
2016-02-25,27.72,27.83,26.0,26.47,16250633.0,0
2016-02-26,26.59,26.91,26.46,26.84,9505338.0,0
2016-02-29,26.78,26.79,25.72,26.07,13187816.0,0
2016-03-01,26.15,26.97,26.09,26.96,11008693.0,0
2016-03-02,27.19,29.18,26.97,29.18,35574640.0,0
2016-03-03,29.15,29.3,28.5,28.6,14825167.0,0
2016-03-04,28.78,29.75,28.55,29.12,26245662.0,0
2016-03-07,29.2,29.92,28.85,29.23,11665002.0,0
2016-03-08,29.25,29.3,28.28,28.85,9247334.0,0
2016-03-09,28.55,29.35,28.32,28.78,9429059.0,0
2016-03-10,28.75,29.66,28.69,29.03,10550977.0,0
2016-03-11,28.84,29.38,28.71,29.0,6235392.0,0
2016-03-14,29.34,30.15,29.33,29.55,16184907.0,0
2016-03-15,29.78,29.8,29.0,29.64,11624030.0,0
2016-03-16,29.61,29.61,29.1,29.26,7424657.0,0
2016-03-17,29.51,29.99,29.43,29.85,10487447.0,0
2016-03-18,30.1,30.46,29.71,30.04,24572540.0,0
2016-03-21,30.15,30.59,30.02,30.38,19835516.0,0
2016-03-22,30.45,30.95,30.29,30.54,13510527.0,0
2016-03-23,30.29,30.6,29.98,30.28,9657849.0,0
2016-03-24,30.03,31.25,29.78,30.87,21918238.0,0
2016-03-25,30.6,31.66,30.56,31.4,16853836.0,0
2016-03-28,32.01,32.27,30.5,30.6,25684032.0,0
2016-03-29,30.75,30.78,29.8,29.99,16149949.0,0
2016-03-30,30.16,30.55,29.98,30.53,19376004.0,0
2016-03-31,30.68,31.39,30.68,30.85,20354020.0,0
2016-04-01,31.0,31.0,30.2,30.59,10261031.0,0
2016-04-05,30.26,30.94,30.26,30.79,14647165.0,0
2016-04-06,30.7,30.97,30.56,30.75,11321474.0,0
2016-04-07,30.81,30.93,30.05,30.1,14125067.0,0
2016-04-08,30.0,30.33,29.84,30.02,8435194.0,0
2016-04-11,30.23,30.55,30.2,30.4,15007611.0,0
2016-04-12,30.4,30.54,30.2,30.46,8291086.0,0
2016-04-13,30.6,31.08,30.52,30.68,18590698.0,0
2016-04-14,30.79,31.07,30.7,30.92,11793469.0,0
2016-04-15,30.95,31.1,30.8,30.96,8702882.0,0
2016-04-18,30.96,30.96,30.45,30.62,9097038.0,0
2016-04-19,30.71,30.85,30.4,30.78,7885010.0,0
2016-04-20,30.78,30.78,29.51,29.88,20241714.0,0
2016-04-21,29.8,30.08,29.65,29.74,8115302.0,0
2016-04-22,29.6,30.93,29.56,30.8,14925480.0,0
2016-04-25,30.8,31.55,30.7,31.2,21088324.0,0
2016-04-26,31.23,31.69,31.1,31.38,10523476.0,0
2016-04-27,31.28,31.47,30.92,30.98,10963294.0,0
2016-04-28,31.12,31.53,30.54,30.78,13898550.0,0
2016-04-29,31.02,32.26,31.02,32.1,25404056.0,0
2016-05-03,32.21,34.08,32.2,33.84,29626940.0,0
2016-05-04,33.3,33.79,32.8,32.96,27683060.0,0
2016-05-05,33.07,33.24,32.85,32.99,19547684.0,0
2016-05-06,20.97,21.14,20.35,20.35,38785800.0,0
2016-05-09,20.08,20.7,19.99,20.35,32284588.0,0
2016-05-10,20.4,21.59,20.15,21.08,48148740.0,0
2016-05-11,21.16,22.21,21.09,21.96,58911733.0,0
2016-05-12,21.6,22.55,21.3,21.9,40702798.0,0
2016-05-13,21.81,22.23,21.42,21.51,21455461.0,0
2016-05-16,21.51,22.0,21.51,21.8,17884946.0,0
2016-05-17,21.65,21.8,21.3,21.35,18828846.0,0
2016-06-01,23.1,23.45,22.44,22.86,79182460.0,0
2016-06-02,22.71,22.88,22.36,22.56,38735296.0,0
2016-06-03,22.56,23.23,22.45,23.08,36714646.0,0
2016-06-06,23.1,24.03,23.0,23.73,44767955.0,0
2016-06-07,23.73,23.83,23.0,23.13,37615544.0,0
2016-06-08,23.0,23.0,22.5,22.68,27385702.0,0
2016-06-13,22.41,22.83,22.25,22.3,27585859.0,0
2016-06-14,22.3,22.69,22.11,22.58,