| 日期,当日开盘,收盘价,最高价,最低价,成交量,成交额,涨跌幅,换手率,昨收 | |
| 2015-01-06,28.61862185,29.56760222,29.9018343,28.4694111,3971519,195380570.0,,1.702601, | |
| 2015-01-07,29.3049913,29.51388635,30.51061416,29.3049913,2112281,105330308.0,-0.0018167137666532662,0.905541,29.56760222 | |
| 2015-01-08,29.4840442,29.245307,29.9018343,29.245307,2336150,116151968.0,-0.009100101112234582,1.001514,29.51388635 | |
| 2015-01-09,29.23933857,29.7824657,30.6180459,29.23933857,4445178,223691543.0,0.01836734693877551,1.90566,29.245307 | |
| 2015-01-12,29.82424471,30.05104505,30.6180459,29.5437285,2652519,133932280.0,0.009018036072144353,1.137142,29.7824657 | |
| 2015-01-13,29.9018343,29.7227814,30.438993,29.7227814,2046308,102979587.0,-0.010923535253227423,0.877258,30.05104505 | |
| 2015-01-14,29.6630971,28.49925325,29.6630971,28.44553738,2648406,128197934.0,-0.04116465863453811,1.135379,29.7227814 | |
| 2015-01-15,28.58281127,28.79767475,28.9468855,28.19486332,1297805,62320572.0,0.010471204188481575,0.556373,28.49925325 | |
| 2015-01-16,28.94091707,28.80364318,29.0065698,28.59474813,1420009,68423993.0,0.00020725388601050554,0.608762,28.79767475 | |
| 2015-01-19,28.2903582,28.54103226,29.6034128,28.05758943,2875583,140052166.0,-0.009117281392457488,1.232771,28.80364318 | |
| 2015-01-20,29.15578055,29.25724386,29.41242304,28.38585308,1839932,89433625.0,0.025094102885821812,0.788784,28.54103226 | |
| 2015-01-21,29.34080188,29.9018343,30.23606638,29.3049913,4320369,216460574.0,0.022031823745410017,1.852154,29.25724386 | |
| 2015-01-22,30.1405715,30.5583616,30.94630955,30.1405715,4013166,205022986.0,0.02195608782435121,1.720456,29.9018343 | |
| 2015-01-23,30.60014061,30.49270887,30.60014061,29.84215,3286375,166945656.0,-0.0021484375000000444,1.408878,30.5583616 | |
| 2015-01-26,30.4986773,30.58223532,30.70757235,30.24800324,2737799,139984231.0,0.0029359953024075125,1.173702,30.49270887 | |
| 2015-01-27,30.58820375,30.2599401,30.7970988,29.90780273,2852610,145027255.0,-0.01053864168618257,1.222922,30.58223532 | |
| 2015-01-28,30.40915085,30.95227798,31.62671057,30.36737184,4488088,233846089.0,0.02287968441814603,1.924056,30.2599401 | |
| 2015-01-29,30.89259368,29.5437285,30.89259368,29.5437285,2006894,101443349.0,-0.04550713459313538,0.860361,30.95227798 | |
| 2015-01-30,29.79440256,29.28111758,30.05104505,29.17368584,1414889,69863899.0,-0.008888888888888946,0.606567,29.5437285 | |
| 2015-02-02,29.05431724,29.81230785,30.23606638,28.8275169,1295098,64259083.0,0.01814105177333869,0.555212,29.28111758 | |
| 2015-02-03,29.9615186,29.62728652,30.06895034,29.07222253,1310895,64999342.0,-0.006206206206206266,0.561984,29.81230785 | |
| 2015-02-04,29.62728652,28.91704335,29.9018343,28.8275169,1909877,93749445.0,-0.023972602739726012,0.81877,29.62728652 | |
| 2015-02-05,29.15578055,28.51715854,29.15578055,28.35601093,2358378,113357998.0,-0.013828689370484981,1.011043,28.91704335 | |
| 2015-02-06,28.9468855,31.37006808,31.37006808,28.9468855,2577316,135329581.0,0.10004185851820835,1.104903,28.51715854 | |
| 2015-02-09,31.37006808,30.00926604,31.37006808,29.4243599,5547983,282104896.0,-0.04337899543378998,2.378436,31.37006808 | |
| 2015-02-10,29.62728652,29.15578055,29.62728652,28.97672765,3709006,181517592.0,-0.028440731901352434,1.590061,30.00926604 | |
| 2015-02-11,29.16174898,29.6034128,30.01523447,29.16174898,4676692,232016992.0,0.015353121801433112,2.004911,29.15578055 | |
| 2015-02-12,29.83021314,29.17965427,29.90780273,28.89913806,3345027,163988471.0,-0.014314516129032229,1.434023,29.6034128 | |
| 2015-02-13,28.97672765,29.38258089,29.69293925,28.97075922,2359762,116495229.0,0.0069543874002864214,1.011637,29.17965427 | |
| 2015-02-16,29.37661246,29.71681297,29.77052884,29.05431724,2472797,122099683.0,0.01137517773715202,1.060095,29.38258089 | |
| 2015-02-17,29.72874983,30.12863464,30.40915085,29.54969693,2682240,134738106.0,0.013858204458726764,1.149884,29.71681297 | |
| 2015-02-25,30.21816109,30.1405715,30.42705614,29.7824657,2679126,134622011.0,0.0003961965134706702,1.148549,30.12863464 | |
| 2015-02-26,29.99732918,30.31365597,30.3196244,29.90780273,2164291,109177836.0,0.005742574257425748,0.927838,30.1405715 | |
| 2015-02-27,30.29575068,30.0808872,30.32559283,30.0212029,1903085,96138345.0,-0.007678676904902537,0.815858,30.31365597 | |
| 2015-03-02,30.06895034,29.6034128,30.06895034,29.46613891,4486703,223076934.0,-0.015873015873015817,1.923462,30.0808872 | |
| 2015-03-03,29.59744437,29.43629676,29.74665512,29.33483345,3518867,174052094.0,-0.005645161290322553,1.508548,29.6034128 | |
| 2015-03-04,29.4840442,30.0212029,30.03313976,29.245307,4377676,217684487.0,0.019870235198702346,1.876722,29.43629676 | |
| 2015-03-05,30.0808872,30.60610904,30.90453054,30.0212029,5464489,279607104.0,0.019483101391650104,2.342642,30.0212029 | |
| 2015-03-06,30.62998276,30.37334027,31.00599385,30.00926604,2938866,149745726.0,-0.007605304212168429,1.2599,30.60610904 | |
| 2015-03-09,30.3793087,31.26860477,31.35813122,30.17638208,4378946,226787013.0,0.0294753389663982,1.877267,30.37334027 | |
| 2015-03-10,31.3342575,31.2745732,31.3939418,30.4986773,2371097,123093382.0,0.00019087612139712107,1.016496,31.26860477 | |
| 2015-03-11,31.04180443,31.35813122,31.42378395,30.6777302,2762933,144015843.0,0.0026717557251909607,1.184477,31.2745732 | |
| 2015-03-12,31.36409965,30.45689829,31.36409965,30.438993,2956910,152302464.0,-0.02874000761324702,1.267636,31.35813122 | |
| 2015-03-13,30.60610904,30.40915085,30.64788805,30.15847679,2238590,113980366.0,-0.0015677052714090367,0.95969,30.45689829 | |
| 2015-03-16,30.6777302,31.632679,31.79979504,30.44496143,4104116,215293076.0,0.04023552502453387,1.759446,30.40915085 | |
| 2015-03-17,31.91916364,33.11881807,34.3184725,31.8714162,5842914,323960400.0,0.04698113207547183,2.504874,31.632679 | |
| 2015-03-18,33.02332319,33.2441551,33.2441551,32.5876278,2950300,162393281.0,0.003784465669489867,1.264802,33.11881807 | |
| 2015-03-19,33.17253394,32.86217558,33.1844708,32.22355357,2251736,123755756.0,-0.011490125673249585,0.965326,33.2441551 | |
| 2015-03-20,32.826365,33.4828923,33.70969264,32.229522,2840278,157484828.0,0.01888848528877607,1.217635,32.86217558 | |
| 2015-03-23,32.7069964,33.63210305,34.5572097,32.1698377,7984770,443783552.0,0.004456327985739694,3.423094,33.4828923 | |
| 2015-03-24,33.57838718,33.423208,34.020051,32.46229077,4956869,275283712.0,-0.006211180124223503,2.125024,33.63210305 | |
| 2015-03-25,33.23818667,34.98693666,36.34177027,32.68909111,5874257,334385744.0,0.04678571428571421,2.518311,33.423208 | |
| 2015-03-26,35.20776857,34.74819946,36.03141191,34.1991039,4255262,251049347.0,-0.006823609689525667,1.824243,34.98693666 | |
| 2015-03-27,34.616894,34.65270458,34.9153155,34.18716704,2314427,133783794.0,-0.0027481964960496263,0.992201,34.74819946 | |
| 2015-03-30,34.74223103,34.86159963,35.1540527,34.20507233,2588682,150375314.0,0.006028246641405444,1.109775,34.65270458 | |
| 2015-03-31,34.8556312,36.05528563,36.77149723,34.62286243,6416776,388978560.0,0.034240712206813795,2.75089,34.86159963 | |
| 2015-04-01,36.67003392,38.20392043,38.4963735,36.21643324,4767555,300354368.0,0.05959278265187873,2.043864,36.05528563 | |
| 2015-04-02,38.20988886,37.82790934,39.48116445,37.30865593,3788645,243625939.0,-0.009842212154350882,1.624203,38.20392043 | |
| 2015-04-03,37.81000405,38.11439398,38.90819517,37.3026875,2523106,160732003.0,0.0075733669927422476,1.081663,37.82790934 | |
| 2015-04-07,38.4963735,40.57935557,40.8837455,38.4963735,3789163,255125043.0,0.06467272157845261,1.624425,38.11439398 | |
| 2015-04-08,39.9287967,40.6450083,41.28959874,39.39760643,3148416,213425411.0,0.0016178849830859043,1.349735,40.57935557 | |
| 2015-04-09,40.7046926,42.66233764,44.09476084,39.60650148,3738554,258051051.0,0.04963289280469896,1.602729,40.6450083 | |
| 2015-04-10,43.56357057,46.92976509,46.92976509,43.30692808,5561821,425558512.0,0.10002797985450473,2.384368,42.66233764 | |
| 2015-04-13,47.41320792,48.66060979,51.62095107,47.25802874,6907571,571573040.0,0.036881597354699425,2.961295,46.92976509 | |
| 2015-04-14,48.66060979,48.89337856,49.22761064,46.553754,3516450,281219808.0,0.00478351527045251,1.507512,48.66060979 | |
| 2015-04-15,47.75340843,46.4343854,48.39203044,45.97481629,2476459,196702681.0,-0.05029296875000011,1.061665,48.89337856 | |
| 2015-04-16,45.46749974,45.51524718,47.67581884,44.16041357,2931744,224344964.0,-0.01979434447300754,1.256847,46.4343854 | |
| 2015-04-17,45.15714138,45.2406994,47.0312284,45.09148865,3270753,251603839.0,-0.006031995803829182,1.402181,45.51524718 | |
| 2015-04-20,45.2406994,42.28632655,45.2406994,40.8837455,4885155,350659600.0,-0.06530343007915562,2.09428,45.2406994 | |
| 2015-04-21,42.23857911,43.23530692,43.4501704,41.19410386,3601163,256408020.0,0.022441778405081214,1.543829,42.28632655 | |
| 2015-04-22,43.1517489,44.166382,44.45286664,43.10400146,3612741,264576984.0,0.021535063500828233,1.548792,43.23530692 | |
| 2015-04-23,44.2260663,43.40242296,44.67369855,42.7339588,3660971,266219058.0,-0.01729729729729723,1.569469,44.166382 | |
| 2015-04-24,42.41166358,43.28305436,43.65906545,42.36391614,2736302,197206003.0,-0.002750275027502802,1.17306,43.40242296 | |
| 2015-04-27,43.58744429,44.4051192,45.5391209,43.1517489,3626976,268859776.0,0.025923883066740316,1.554895,43.28305436 | |
| 2015-04-28,44.49464565,42.31020027,45.33022585,41.6596414,4451850,322510976.0,-0.04717741935483866,1.908521,44.4051192 | |
| 2015-04-29,42.36391614,42.38182143,43.20546477,41.72529413,3403480,241586727.0,0.0016927634363097521,1.459082,42.31020027 | |
| 2015-04-30,42.7936431,44.54836152,44.99599377,42.4952216,5478525,400233808.0,0.051119560625263905,2.348659,42.38182143 | |
| 2015-05-04,44.5841721,45.31232056,46.54778557,44.33946647,4625557,352968416.0,0.017148981779206984,1.982989,44.54836152 | |
| 2015-05-05,45.0616465,43.22933849,45.0616465,43.06222245,3058307,224869612.0,-0.04596944151738669,1.311105,45.31232056 | |
| 2015-05-06,42.97866443,42.35197928,44.166382,41.85659959,2027916,147534257.0,-0.02029545768328045,0.869373,43.22933849 | |
| 2015-05-07,42.375853,42.9130117,43.44420197,41.8386943,1708003,122448668.0,0.013246899661781164,0.732226,42.35197928 | |
| 2015-05-08,42.972696,43.3904861,43.569539,42.375853,2161986,156242244.0,0.011126564673157091,0.92685,42.9130117 | |
| 2015-05-11,43.3904861,45.3003837,46.553754,43.3904861,3907084,293479568.0,0.044016506189821225,1.674978,43.3904861 | |
| 2015-05-12,45.3003837,45.4794366,45.81366868,44.16041357,3178499,239412863.0,0.0039525691699604515,1.362632,45.3003837 | |
| 2015-05-13,45.46749974,46.22549035,47.63403983,44.82887773,4188705,326117440.0,0.01640419947506566,1.79571,45.4794366 | |
| 2015-05-14,46.24339564,46.85814393,46.89992294,45.4794366,3055921,237100949.0,0.013686249193027633,1.310082,46.22549035 | |
| 2015-05-15,46.93573352,47.99214563,48.66657822,46.7924912,4410210,353432736.0,0.02420073875939388,1.89067,46.85814393 | |
| 2015-05-18,47.99811406,46.6134383,48.344283,45.3003837,4756481,374105760.0,-0.028727770177838674,2.039117,47.99214563 | |
| 2015-05-19,45.98675315,46.47019598,46.72683847,45.27650998,2616390,201433112.0,-0.003072983354673431,1.121654,46.6134383 | |
| 2015-05-20,46.54181714,48.80982054,48.81578897,46.48213284,4861783,388330048.0,0.0503467762650911,2.08426,46.47019598 | |
| 2015-05-21,48.40993573,48.58898863,50.06915927,47.54451338,3496892,285858032.0,-0.004524333577891837,1.499128,48.80982054 | |
| 2015-05-22,48.74456011,48.7625095,50.06683184,47.27271013,3903306,315520384.0,0.0035711974027972104,1.673358,48.58898863 | |
| 2015-05-25,48.463353,49.659979,50.16854505,47.57186663,3653931,300963760.0,0.018404907975460016,1.566451,48.7625095 | |
| 2015-05-26,49.91127046,52.13699482,52.87890294,49.7198103,3887222,334797136.0,0.049879518072289075,1.666463,49.659979 | |
| 2015-05-27,52.053231,55.17044173,56.22945574,51.46090113,4146996,374313664.0,0.05818223548313073,1.777829,52.13699482 | |
| 2015-05-28,55.09864417,49.86938855,55.09864417,49.85742229,3937313,343333264.0,-0.09608502331634317,1.687937,55.17044173 | |
| 2015-05-29,50.04888245,51.7540745,52.13699482,44.92732317,3825654,320631360.0,0.037792441511697694,1.640069,49.86938855 | |
| 2015-06-01,51.5147493,52.71735843,53.26780639,50.26427513,3166073,276801680.0,0.018612716763005688,1.357304,51.7540745 | |
| 2015-06-02,52.73530782,54.6259769,54.78752141,52.4122188,3102945,278633216.0,0.0362047440699127,1.330241,52.71735843 | |
| 2015-06-03,54.6259769,53.84817,55.65507526,52.651544,2490728,226423525.0,-0.014238773274917738,1.067782,54.6259769 | |
| 2015-06-04,53.55499663,53.96184947,54.24305658,48.51121804,3294813,285907744.0,0.0021111111111109526,1.412496,53.84817 | |
| 2015-06-05,53.97979886,55.03282974,55.84653542,53.84817,3386247,309051936.0,0.019846989688435457,1.451694,53.96184947 | |
| 2015-06-08,55.643109,55.73883908,56.30723643,53.56696289,3653532,338818304.0,0.012828875842574528,1.56628,55.03282974 | |
| 2015-06-09,55.73883908,53.81227122,55.99013054,52.71735843,2117607,191272490.0,-0.03456419063975957,0.907824,55.73883908 | |
| 2015-06-10,52.40025254,52.38230315,53.4891822,51.42500235,4564033,398826320.0,-0.026573271069601945,1.956614,53.81227122 | |
| 2015-06-11,52.4122188,52.7113753,53.12421127,51.46090113,2035091,178094403.0,0.006282124500285535,0.872449,52.38230315 | |
| 2015-06-12,52.7113753,51.7540745,52.98061615,51.7540745,3013921,262936526.0,-0.018161180476730987,1.292076,52.7113753 | |
| 2015-06-15,51.76005763,49.94716924,52.63957774,49.86938855,3241243,277876288.0,-0.0349132947976879,1.38953,51.7540745 | |
| 2015-06-16,49.74374282,48.61293125,49.74374282,47.33254143,3239317,260967517.0,-0.02671298514614273,1.388704,49.94716924 | |
| 2015-06-17,48.99585157,51.55064808,51.7540745,47.89495565,3525516,296158288.0,0.06043076923076929,1.511399,48.61293125 | |
| 2015-06-18,51.55663121,49.3608225,53.58491228,48.463353,3963450,341998944.0,-0.04247910863509763,1.699142,51.55064808 | |
| 2015-06-19,46.98551989,45.5316193,49.29500807,45.1726315,2531322,199826224.0,-0.07757575757575752,1.085185,49.3608225 | |
| 2015-06-23,45.59743373,48.99585157,49.25312616,42.50415552,2999609,232119878.0,0.07608409986859388,1.285941,45.5316193 | |
| 2015-06-24,50.30615704,53.08831249,53.16609318,47.89495565,7223595,613175872.0,0.08352668213457082,3.096776,48.99585157 | |
| 2015-06-25,52.96266676,49.5403164,54.1473265,47.97273634,5579404,483781856.0,-0.06683196213231146,2.391906,53.08831249 | |
| 2015-06-26,47.3265583,44.58628476,47.91290504,44.58628476,5793508,441704544.0,-0.10000000000000009,2.483693,49.5403164 | |
| 2015-06-29,46.25557803,43.078536,46.25557803,40.12885291,5688972,415135552.0,-0.033816425120772875,2.438878,44.58628476 | |
| 2015-06-30,42.1810665,44.58030163,45.471788,38.7706824,6201634,440728352.0,0.03486111111111123,2.658658,43.078536 | |
| 2015-07-01,43.676849,41.2237657,45.45982174,41.1639344,3557309,262375100.0,-0.0752919071265602,1.525028,44.58030163 | |
| 2015-07-02,40.7451153,37.693719,42.1810665,37.10737226,4352043,283887808.0,-0.08563134978229314,1.865733,41.2237657 | |
| 2015-07-03,36.51504239,38.292032,38.292032,33.9243471,4969622,293654336.0,0.015873015873015817,2.130491,37.693719 | |
| 2015-07-06,41.87592687,36.29366658,41.87592687,34.4628288,7418827,454053728.0,-0.05218749999999994,3.180472,38.292032 | |
| 2015-07-07,34.4628288,32.66190667,34.66027209,32.66190667,2190748,121178693.0,-0.10006594131223212,0.93918,36.29366658 | |
| 2015-07-08,29.39511769,31.40544937,34.103841,29.39511769,18065508,920406288.0,-0.038468583989741734,7.744734,32.66190667 | |
| 2015-07-09,31.40544937,34.54659262,34.54659262,31.40544937,4996482,279320032.0,0.1000190512478567,2.142006,31.40544937 | |
| 2015-07-10,36.497093,37.99885863,37.99885863,34.702154,2414121,151107885.0,0.09993072393488056,1.034941,34.54659262 | |
| 2015-07-13,39.8476458,41.79814618,41.79814618,39.8476458,5102526,350305072.0,0.09998425444811843,2.187467,37.99885863 | |
| 2015-07-14,41.283597,40.9246092,43.676849,39.75789885,5724373,397965472.0,-0.020898940738620198,2.454055,41.79814618 | |
| 2015-07-15,39.51857365,36.83214828,40.3861275,36.83214828,3151033,199933412.0,-0.09999999999999998,1.350857,40.9246092 | |
| 2015-07-16,36.83214828,38.10655497,39.21941715,36.83214828,2492020,158700717.0,0.03460038986354763,1.068336,36.83214828 | |
| 2015-07-17,38.2322007,40.93059233,41.91780878,38.2322007,2732093,185158627.0,0.07410896530067523,1.171256,38.10655497 | |
| 2015-07-20,41.03230554,41.4032596,42.7195482,40.2066336,2837892,198104413.0,0.011548019295424483,1.216612,40.93059233 | |
| 2015-07-21,41.26564761,43.078536,44.7538124,40.3262962,3121902,223874534.0,0.040462427745664664,1.338368,41.4032596 | |
| 2015-07-22,42.5998856,47.3863896,47.3863896,41.1639344,4973360,371946128.0,0.10000000000000009,2.132094,43.078536 | |
| 2015-07-23,48.87020584,48.37360605,51.44295174,47.73341114,6358063,525905744.0,0.02083333333333326,2.72572,47.3863896 | |
| 2015-07-24,48.36762292,45.47777113,48.9420034,44.873475,6431457,503549424.0,-0.05986394557823127,2.757184,48.37360605 | |
| 2015-07-27,43.676849,44.05976932,47.266727,42.480223,6441725,490236160.0,-0.03118010788054204,2.761586,45.47777113 | |
| 2015-07-28,42.480223,43.28794555,45.5914506,40.49382384,4310483,306331104.0,-0.0175176534492123,1.847916,44.05976932 | |
| 2015-07-29,43.8563429,45.7709445,45.7709445,42.480223,4541020,332460944.0,0.057360055286800105,1.946748,43.28794555 | |
| 2015-07-30,44.95125569,42.0614039,47.21287883,41.27163074,4245999,322593280.0,-0.08104575163398686,1.820272,45.7709445 | |
| 2015-07-31,42.5998856,40.90665981,42.81527828,40.685284,3797097,264267378.0,-0.02745376955903278,1.627826,42.0614039 | |
| 2015-08-03,40.16475169,40.57160453,40.8647779,38.890345,2990130,200338964.0,-0.008190726927014724,1.281877,40.90665981 | |
| 2015-08-04,40.58955392,43.7366803,43.7965116,40.58955392,2953170,208981240.0,0.07801209261170916,1.266032,40.57160453 | |
| 2015-08-05,43.34777685,43.6170177,45.45383861,42.0614039,3215953,236828869.0,-0.002735978112175186,1.378688,43.7366803 | |
| 2015-08-06,42.3007291,42.62980125,43.60505144,41.67848358,1817075,130524148.0,-0.02263374485596703,0.778985,43.6170177 | |
| 2015-08-07,43.4375238,43.24606364,44.24524635,42.85117706,2713205,198142307.0,0.014456140350877167,1.163159,42.62980125 | |
| 2015-08-10,44.1554994,47.57186663,47.57186663,43.56316953,5254078,409619232.0,0.100027670171555,2.252438,43.24606364 | |
| 2015-08-11,47.57186663,47.29664265,50.258292,46.22566238,4590824,366496128.0,-0.005785435794239735,1.968099,47.57186663 | |
| 2015-08-12,46.42310567,48.3436904,50.3779546,46.41712254,3950054,324327888.0,0.022137887413029578,1.693399,47.29664265 | |
| 2015-08-13,47.36245708,48.88815523,49.13346356,47.08124997,2648445,213198274.0,0.011262376237623828,1.135396,48.3436904 | |
| 2015-08-14,48.97191905,50.70702675,51.06601455,48.4035217,3755601,313988752.0,0.03720474850079536,1.610037,48.88815523 | |
| 2015-08-17,50.1984607,49.82152351,51.03011577,49.09158165,2835441,237506536.0,-0.017463126843657806,1.215562,50.70702675 | |
| 2015-08-18,49.1813286,44.83757622,49.64801274,44.83757622,5742205,439614736.0,-0.1000360273808093,2.4617,49.82152351 | |
| 2015-08-19,42.61185186,45.49572052,46.00428657,41.26564761,3461491,253915760.0,0.014678409394181857,1.483951,44.83757622 | |
| 2015-08-20,44.873475,42.50415552,44.873475,41.283597,3383048,243125677.0,-0.06575486586007373,1.450322,45.49572052 | |
| 2015-08-21,42.1212352,41.2237657,42.36654353,39.49464113,2034889,140581226.0,-0.03012387387387383,0.872363,42.50415552 | |
| 2015-08-24,39.3689954,37.11933852,39.488658,37.10138913,4004166,249726988.0,-0.09956458635703924,1.716597,41.2237657 | |
| 2015-08-25,34.2235036,34.5226601,36.7364182,33.40979792,2555530,147440325.0,-0.06995486782720817,1.095563,37.11933852 | |
| 2015-08-26,35.300467,35.58765724,37.55610701,33.59527495,2118206,126223619.0,0.030849220103986053,0.908081,34.5226601 | |
| 2015-08-27,35.31841639,36.80223263,37.35866372,34.702154,4088773,247198540.0,0.03412911903160731,1.752869,35.58765724 | |
| 2015-08-28,37.4543938,38.85444622,39.53652304,36.497093,3790285,241776374.0,0.05576329052186635,1.624906,36.80223263 | |
| 2015-08-31,37.693719,38.68691858,38.78264866,37.18515295,2876370,182108611.0,-0.004311672312904302,1.233108,38.85444622 | |
| 2015-09-01,38.2322007,35.0611418,38.2322007,34.9414792,2566823,156479098.0,-0.09372100216517154,1.100404,38.68691858 | |
| 2015-09-02,32.907215,35.47397777,35.89878,32.308902,2106441,120578226.0,0.011774744027303718,0.903037,35.0611418 | |
| 2015-09-07,35.5996235,33.505528,37.4543938,32.04564428,5431414,304362816.0,-0.05548996458087363,2.328463,35.47397777 | |
| 2015-09-08,32.79951866,34.103841,34.103841,30.90884958,3066774,169271611.0,0.017857142857143016,1.314735,33.505528 | |
| 2015-09-09,34.46881193,34.8816479,35.80304992,33.8046845,3421391,198802631.0,0.022807017543859498,1.46676,34.103841 | |
| 2015-09-10,34.8218166,36.16802085,37.11933852,34.2235036,3435296,207999579.0,0.036878216123499064,1.472721,34.8816479 | |
| 2015-09-11,35.89279687,35.53380907,36.29366658,35.0013105,1381413,81844070.0,-0.017535153019023975,0.592216,36.16802085 | |
| 2015-09-14,36.2577678,31.97982985,37.3347312,31.97982985,4183889,239309627.0,-0.10001683785149007,1.793645,35.53380907 | |
| 2015-09-15,31.112276,31.710589,32.03367802,30.51994613,2225120,117219464.0,-0.00841908325537899,0.953915,31.97982985 | |
| 2015-09-16,31.71657213,34.27136864,34.71412026,31.71657213,1833609,100915639.0,0.08075471698113201,0.786073,31.710589 | |
| 2015-09-17,34.21752047,33.67305564,34.44487941,33.23628715,2123513,120317886.0,-0.01745810055865915,0.910356,34.27136864 | |
| 2015-09-18,33.505528,33.27816906,33.79271824,32.91319813,1132030,62956925.0,-0.011727078891257903,0.485304,33.67305564 | |
| 2015-09-21,32.6080585,34.19358795,34.30128429,32.308902,1762359,99029893.0,0.02750809061488657,0.755528,33.27816906 | |
| 2015-09-22,34.19358795,34.6423227,35.13892249,33.8645158,1686227,97172430.0,0.013123359580052396,0.72289,34.19358795 | |
| 2015-09-23,34.0440097,34.44487941,34.86968164,32.7875524,2718517,153165358.0,-0.0056994818652850165,1.165436,34.6423227 | |
| 2015-09-24,34.103841,34.45086254,34.93549607,34.04999283,1145731,66001022.0,0.00017370158068441555,0.491178,34.44487941 | |
| 2015-09-25,35.0013105,35.2406357,36.28768345,34.42693002,2927047,172590315.0,0.02292462660646044,1.254833,34.45086254 | |
| 2015-09-28,34.8218166,34.53462636,35.22268631,33.2063715,1386564,79262986.0,-0.020033955857385433,0.594424,35.2406357 | |
| 2015-09-29,33.9841784,33.57134243,33.9841784,33.2063715,1246785,70040911.0,-0.02789327789327778,0.5345,34.53462636 | |
| 2015-09-30,33.4456967,33.75681946,33.85254954,32.97302943,1142122,63937771.0,0.005524861878453136,0.489631,33.57134243 | |
| 2015-10-08,34.69018774,34.92352981,35.74920175,34.69018774,1439447,84694846.0,0.034562211981566726,0.617095,33.75681946 | |
| 2015-10-09,34.92951294,35.30645013,36.0782739,34.49872758,1694565,99775590.0,0.010964536577008799,0.726465,34.92352981 | |
| 2015-10-12,35.37226456,37.3347312,37.3945625,35.37226456,2878274,175960082.0,0.0574478901881037,1.233924,35.30645013 | |
| 2015-10-13,36.92189523,37.02360844,37.3945625,36.56889056,1397786,86345018.0,-0.008333333333333415,0.599235,37.3347312 | |
| 2015-10-14,36.6167556,36.4372617,37.3347312,36.26375093,1247879,76547849.0,-0.015837104072398134,0.534969,37.02360844 | |
| 2015-10-15,35.9586113,37.96295985,37.99885863,35.9586113,1677242,104739933.0,0.041871921182266014,0.719038,36.4372617 | |
| 2015-10-16,38.89632813,39.70405068,41.7622474,38.890345,3494448,234286510.0,0.04586288416075668,1.49808,37.96295985 | |
| 2015-10-19,39.6681519,39.10573768,39.68610129,38.87837874,1910690,124930876.0,-0.015069318866787307,0.819118,39.70405068 | |
| 2015-10-20,38.98009195,39.57840495,40.18868421,38.8305137,1506866,100038407.0,0.012086903304773688,0.645998,39.10573768 | |
| 2015-10-21,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-22,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-23,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-26,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-27,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-28,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-29,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-10-30,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-02,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-03,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-04,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-05,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-06,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-09,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-10,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-11,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-12,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-13,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-16,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-17,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-18,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-19,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-20,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-23,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-24,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-25,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-26,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-27,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-11-30,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-01,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-02,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-03,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-04,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-07,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-08,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-09,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-10,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-11,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-14,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-15,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-16,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-17,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-18,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-21,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-22,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-23,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-24,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-25,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-28,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-29,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-30,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2015-12-31,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-04,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-05,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-06,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-07,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-08,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-11,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-12,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-13,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-14,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-15,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-18,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-19,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-20,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-21,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-22,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-25,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-26,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-27,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-28,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-01-29,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-01,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-02,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-03,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-04,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-05,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-15,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-16,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-17,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-18,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-19,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-22,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-23,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-24,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-25,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-26,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-02-29,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-01,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-02,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-03,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-04,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-07,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-08,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-09,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-10,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-11,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-14,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-15,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-16,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-17,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-18,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-21,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-22,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-23,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-24,39.57840495,39.57840495,39.57840495,39.57840495,0,0.0,0.0,0.0,39.57840495 | |
| 2016-03-25,37.72363465,35.9586113,37.72363465,35.62355602,11297422,685334752.0,-0.09145880574452003,4.843237,39.57840495 | |
| 2016-03-28,35.94664504,37.16122043,37.98689237,35.82698244,6224813,380817888.0,0.03344425956738761,2.668595,35.9586113 | |
| 2016-03-29,36.56290743,36.15007146,37.095406,35.97656069,2820368,172168422.0,-0.027209789083883495,1.2091,37.16122043 | |
| 2016-03-30,36.40734605,38.24416696,38.51340781,36.40734605,3191589,201052948.0,0.05792783846408489,1.368243,36.15007146 | |
| 2016-03-31,38.33391391,38.16040314,38.38776208,37.5142251,2581863,163699826.0,-0.002190237797246586,1.106852,38.24416696 | |
| 2016-04-01,38.15442001,37.02959157,38.15442001,36.68257003,1860989,115491760.0,-0.029633113828786417,0.797811,38.16040314 | |
| 2016-04-05,37.0355747,37.98689237,38.20228505,36.78428324,2371757,149713004.0,0.025852318629827176,1.016779,37.02959157 | |
| 2016-04-06,37.8732129,39.02795699,39.93739275,37.55012388,2707067,176543757.0,0.027405890691447388,1.160527,37.98689237 | |
| 2016-04-07,39.0100076,39.63823625,42.52808804,39.0100076,4411220,299020480.0,0.01563697685114218,1.891103,39.02795699 | |
| 2016-04-08,39.19548463,41.44514151,41.57078724,39.09975455,2965572,201464290.0,0.04558490566037743,1.271349,39.63823625 | |
| 2016-04-11,41.69044984,42.52210491,43.94608985,41.69044984,5512629,393536512.0,0.02598527501082737,2.36328,41.44514151 | |
| 2016-04-12,42.10926894,41.21778257,43.24606364,41.01435615,2384883,166192628.0,-0.030673983396651283,1.022406,42.52210491 | |
| 2016-04-13,41.06820432,40.53570575,42.2408978,40.3861275,3720076,256218653.0,-0.016548120191609783,1.594807,41.21778257 | |
| 2016-04-14,40.47587445,40.97247424,41.5827535,39.89551084,3811649,259175442.0,0.010774907749077522,1.634065,40.53570575 | |
| 2016-04-15,40.69725026,41.14000188,41.21778257,40.54767201,1494118,102075574.0,0.004088785046729049,0.640533,40.97247424 | |
| 2016-04-18,41.7622474,41.42120899,41.97165695,40.69126713,2459202,169623126.0,0.006835369400814306,1.054267,41.14000188 | |
| 2016-04-19,41.283597,42.07337016,42.46825674,41.03230554,1851218,129751466.0,0.015744619384659986,0.793622,41.42120899 | |
| 2016-04-20,42.1810665,40.086971,42.45030735,38.292032,3742759,248924450.0,-0.04721274175199097,1.604531,42.07337016 | |
| 2016-04-21,39.8476458,40.02115657,40.6254527,39.50062426,1810777,121287786.0,-0.0016417910447760198,0.776285,40.086971 | |
| 2016-04-22,39.6083206,40.1468023,40.61946957,39.488658,1215991,81209974.0,0.0031394827328448116,0.521299,40.02115657 | |
| 2016-04-25,39.99722405,40.03312283,40.5656214,38.55528972,2006257,132158906.0,-0.002831594634873147,0.860088,40.1468023 | |
| 2016-04-26,39.488658,40.85281164,40.9246092,39.488658,1287391,86885623.0,0.0204752652817215,0.551908,40.03312283 | |
| 2016-04-27,41.09213684,41.5229222,42.1810665,40.87076103,1826208,127255795.0,0.016403046280023315,0.782901,40.85281164 | |
| 2016-04-28,41.87592687,40.9844405,41.87592687,40.2664649,823074,56196929.0,-0.012968299711815567,0.352854,41.5229222 | |
| 2016-04-29,40.57160453,41.88191,42.1810665,40.53570575,1769982,123849422.0,0.021897810218978186,0.758796,40.9844405 | |
| 2016-05-03,41.7622474,42.41440857,43.56316953,41.63061854,3052774,219067243.0,0.012714285714285678,1.308733,41.88191 | |
| 2016-05-04,42.34859414,42.16910024,42.88707584,41.7622474,1650427,116317134.0,-0.005783608407391783,0.707543,42.41440857 | |
| 2016-05-05,41.88191,41.43317525,42.21696528,41.13401875,1388070,96172298.0,-0.01745175936435872,0.59507,42.16910024 | |
| 2016-05-06,41.42719212,40.28441429,41.78617992,40.2664649,1357974,92698524.0,-0.02772563176895304,0.582167,41.43317525 | |
| 2016-05-09,39.9074771,39.3689954,40.23056612,38.292032,1471076,97147815.0,-0.02272389722263468,0.630654,40.28441429 | |
| 2016-05-10,39.74593259,38.890345,40.18270108,38.86042935,915999,60320318.0,-0.012158054711246202,0.392691,39.3689954 | |
| 2016-05-11,39.33907975,41.52890533,41.86994374,39.2493328,3610758,246751912.0,0.06784615384615367,1.547942,38.890345 | |
| 2016-05-12,40.685284,41.05623806,41.7622474,40.47587445,2243284,154691361.0,-0.011381645296066889,0.961702,41.52890533 | |
| 2016-05-13,41.05623806,41.03230554,41.33744517,40.5057901,1008159,69129792.0,-0.0005829204313609893,0.432201,41.05623806 | |
| 2016-05-16,41.03230554,41.05025493,41.26564761,40.2066336,961090,65562694.0,0.00043744531933498365,0.412022,41.03230554 | |
| 2016-05-17,41.00238989,40.76306469,41.84601122,40.685284,1174961,81022328.0,-0.006996064713598593,0.503709,41.05025493 | |
| 2016-05-18,40.23654925,39.13565333,40.67331774,38.5911885,1229889,81233222.0,-0.03992367532658159,0.527257,40.76306469 | |
| 2016-05-19,39.3091641,39.1296702,39.7279832,38.55528972,1071541,69871950.0,-0.00015288182235129177,0.459373,39.13565333 | |
| 2016-05-20,38.67495232,38.94419317,39.12368707,38.6510198,685882,44549943.0,-0.00474006116207959,0.29404,39.1296702 | |
| 2016-05-23,38.9501763,38.890345,39.72200007,38.75871614,1349851,88108312.0,-0.001382700875710463,0.578685,38.94419317 | |
| 2016-05-24,39.0698389,38.2322007,39.09975455,38.02279115,1171195,74957800.0,-0.01692307692307704,0.502095,38.890345 | |
| 2016-05-25,38.05868993,38.16638627,38.63905354,38.02279115,1156786,74067353.0,-0.0017214397496088107,0.495917,38.2322007 | |
| 2016-05-26,38.16638627,37.32874807,38.51939094,36.26375093,1282717,78943641.0,-0.021947013638501156,0.549904,38.16638627 | |
| 2016-05-27,37.32874807,36.29366658,37.3945625,35.6594548,2636650,159098916.0,-0.02772880269273925,1.130339,37.32874807 | |
| 2016-05-30,35.84271807,37.64657907,37.7608236,35.49397161,1826702,112844082.0,0.037276820379055886,0.783112,36.29366658 | |
| 2016-05-31,37.35796131,39.2039124,39.61278756,37.30985835,2749637,174600418.0,0.041367193739019203,1.178777,37.64657907 | |
| 2016-06-01,38.9633976,38.18773737,38.96941047,38.00735127,3068534,195317316.0,-0.025920245398773023,1.315489,39.2039124 | |
| 2016-06-02,38.09754432,37.74879786,38.2418532,37.35194844,2145386,134838057.0,-0.011494252873563093,0.919733,38.18773737 | |
| 2016-06-03,37.75481073,38.33805912,38.45230365,37.61050185,2408927,152612417.0,0.015610066900286546,1.032714,37.74879786 | |
| 2016-06-06,38.24786607,38.81307585,39.31815693,38.24786607,2290937,148173872.0,0.012390213299874553,0.982131,38.33805912 | |
| 2016-06-07,38.53648383,38.25387894,39.24600249,38.12760867,1446140,92877974.0,-0.014407436096049553,0.619964,38.81307585 | |
| 2016-06-08,38.51844522,38.18773737,38.6627541,37.62854046,1700902,108027226.0,-0.0017290160326941528,0.729182,38.25387894 | |
| 2016-06-13,37.59847611,36.02911704,37.87506813,35.8367052,2052090,125623981.0,-0.056526531254920465,0.879737,38.18773737 | |
| 2016-06-14,36.07722,37.1595366,37.21365243,36.07722,1280236,78727932.0,0.03137516688918551,0.548841,36.02911704 | |
| 2016-06-15,36.76870005,37.31587122,37.5203088,36.3778635,1631694,101032283.0,0.004207119741100218,0.699512,37.1595366 | |
| 2016-06-16,37.31587122,37.34593557,38.01336414,37.18960095,913872,56996570.0,0.0008056719303899396,0.39178,37.31587122 | |
| 2016-06-17,37.7608236,36.98516337,37.8209523,36.8588931,1261262,78501563.0,-0.009660280148124256,0.540707,37.34593557 | |
| 2016-06-20,37.18960095,37.24972965,37.27378113,36.38387637,1168402,71327997.0,0.007153308405137393,0.500897,36.98516337 | |
| 2016-06-21,37.24972965,36.60033969,37.56841176,36.38387637,1339926,82209206.0,-0.01743341404358356,0.57443,37.24972965 | |
| 2016-06-22,36.50413377,36.99718911,37.18358808,36.48609516,637918,39206966.0,0.010842779694430815,0.273477,36.60033969 | |
| 2016-06-23,36.99718911,38.1215958,38.1215958,36.678507,1691558,105815522.0,0.030391678855842708,0.725176,36.99718911 | |
| 2016-06-24,37.89310674,38.98143621,39.55867173,37.7608236,3351158,218078018.0,0.02255520504731856,1.436651,38.1215958 | |
| 2016-06-27,38.7228828,39.5045559,40.85745165,38.7228828,2586046,172674180.0,0.013419713095788932,1.108645,38.98143621 | |
| 2016-06-28,39.5045559,39.89539245,40.43655075,39.14979657,2018207,134373749.0,0.00989345509893469,0.865211,39.5045559 | |
| 2016-06-29,39.53462025,39.16182231,40.1659716,39.083655,1063771,69844122.0,-0.01838733986435581,0.456042,39.89539245 | |
| 2016-06-30,39.1437837,39.1437837,39.79317366,38.79503724,1077212,70330732.0,-0.0004606172270842368,0.461804,39.16182231 | |
| 2016-07-01,39.27005397,39.42037572,39.90140532,39.08966787,715976,47107828.0,0.0070660522273426896,0.306941,39.1437837 | |
| 2016-07-04,39.3241698,38.96941047,39.63683904,38.9032689,2832358,184054311.0,-0.011439902379499767,1.21424,39.42037572 | |
| 2016-07-05,39.13777083,39.083655,40.24413891,38.98143621,2242316,147321586.0,0.0029316463508717305,0.961287,38.96941047 | |
| 2016-07-06,39.0235263,39.61880043,39.73905783,38.93333325,1907898,125079840.0,0.01369230769230767,0.817921,39.083655 | |
| 2016-07-07,39.61880043,40.36439631,40.75523286,39.29410545,2861076,191514775.0,0.018819244194870244,1.226551,39.61880043 | |
| 2016-07-08,40.29224187,39.7450707,40.52073093,39.3842985,1066225,70389556.0,-0.015343363622821293,0.457094,40.36439631 | |
| 2016-07-11,39.73304496,39.60677469,41.17012089,39.20992527,3257920,217677314.0,-0.0034795763993947793,1.39668,39.7450707 | |
| 2016-07-12,39.60677469,41.1881595,41.1881595,39.3842985,3177467,213763496.0,0.03992712919386654,1.362189,39.60677469 | |
| 2016-07-13,41.46475152,41.6691891,41.78343363,40.98973479,3084137,212532725.0,0.011678832116788218,1.322178,41.1881595 | |
| 2016-07-14,41.35651986,41.00176053,41.44070004,40.6470012,1088737,74057642.0,-0.01601731601731593,0.466745,41.6691891 | |
| 2016-07-15,41.03783775,41.04986349,41.488803,40.5868725,857576,58386873.0,0.0011731925502274088,0.367645,41.00176053 | |
| 2016-07-18,41.1280308,41.33848125,41.75938215,40.41249927,1342224,92153372.0,0.007030906694009076,0.575415,41.04986349 | |
| 2016-07-19,41.488803,40.6470012,41.488803,40.37642205,1388831,94364387.0,-0.016727272727272813,0.595396,41.33848125 | |
| 2016-07-20,40.50269232,40.55680815,41.05587636,40.3463577,677834,45843849.0,-0.002218934911242476,0.290589,40.6470012 | |
| 2016-07-21,40.57484676,41.23626246,41.76539502,40.57484676,1716677,117855480.0,0.01675315048183834,0.735944,40.55680815 | |
| 2016-07-22,41.36253273,40.65301407,41.36253273,40.55079528,744399,50590891.0,-0.014144065325167765,0.319126,41.23626246 | |
| 2016-07-25,40.887516,40.69510416,40.91758035,40.286229,915597,61865567.0,0.0010353498003254913,0.392519,40.65301407 | |
| 2016-07-26,40.4666151,41.31442977,41.74134354,40.41851214,1191060,81827308.0,0.015218676122931374,0.510611,40.69510416 | |
| 2016-07-27,41.09796645,42.39674637,43.292664,41.09796645,4590372,323390848.0,0.026197060107699066,1.967905,41.31442977 | |
| 2016-07-28,41.83754946,44.00819553,45.5775546,41.83754946,4191149,305809648.0,0.03800879307899585,1.796757,42.39674637 | |
| 2016-07-29,44.0142084,43.31070261,45.44527146,43.29867687,3423324,252590001.0,-0.01584915972127343,1.467589,44.00819553 | |
| 2016-08-01,43.50311445,42.46890081,43.893951,41.22423672,3269805,229618220.0,-0.0194363459669582,1.401775,43.31070261 | |
| 2016-08-02,42.09009,42.3306048,42.62523543,41.3084169,1502210,104967037.0,-0.003256406626079511,0.644002,42.46890081 | |
| 2016-08-03,41.9097039,43.3527927,43.8338223,41.71729206,2547658,181712087.0,0.024147727272727293,1.092188,42.3306048 | |
| 2016-08-04,43.28665113,42.32459193,43.3527927,42.09610287,1487749,105281376.0,-0.02371705963938986,0.637802,43.3527927 | |
| 2016-08-05,42.10211574,41.68121484,42.30655332,41.41664856,1549399,107610272.0,-0.015201022872566972,0.664232,42.32459193 | |
| 2016-08-08,41.9097039,42.04799991,42.24041175,40.43655075,1934759,133084806.0,0.008799769186381923,0.829437,41.68121484 | |
| 2016-08-09,41.69324058,42.25243749,42.35465628,41.50082874,1256509,87773723.0,0.004862004862004721,0.538669,42.04799991 | |
| 2016-08-10,42.09610287,41.76539502,42.67935126,41.7293178,1431026,100060987.0,-0.011526967411413125,0.613485,42.25243749 | |
| 2016-08-11,41.76539502,41.60304753,42.19832166,41.44070004,1460833,101202736.0,-0.003887129283040691,0.626263,41.76539502 | |
| 2016-08-12,41.41664856,41.6691891,41.74134354,41.37455847,720204,49781880.0,0.0015898251192367763,0.308753,41.60304753 | |
| 2016-08-15,41.69925345,42.24041175,42.88378884,41.44070004,1837092,128684929.0,0.013708513708513781,0.787567,41.6691891 | |
| 2016-08-16,42.23439888,42.54105525,42.90182745,42.09610287,1281810,90545033.0,0.007117437722419906,0.549516,42.24041175 | |
| 2016-08-17,42.3907335,42.37269489,42.88980171,41.9097039,1714721,120484921.0,-0.003957597173144922,0.735106,42.54105525 | |
| 2016-08-18,43.1724066,41.50082874,43.22050956,41.41664856,2669649,186301477.0,-0.020576131687242705,1.144486,42.37269489 | |
| 2016-08-19,42.07806426,42.29452758,42.5711196,41.3685456,2835658,198524501.0,0.019124891335844607,1.215655,41.50082874 | |
| 2016-08-22,42.43883646,41.7894465,42.53504238,41.21822385,1620964,113360210.0,-0.011941996019334766,0.694912,42.29452758 | |
| 2016-08-23,41.78343363,41.75938215,42.09009,41.49481587,1079704,75071430.0,-0.0007194244604316058,0.462872,41.7894465 | |
| 2016-08-24,41.75938215,41.84356233,42.07806426,41.0077734,2606175,179413012.0,0.0020158387329012317,1.117275,41.75938215 | |
| 2016-08-25,42.07205139,41.1280308,42.07205139,40.49066658,2220870,151896216.0,-0.01710015806868803,0.952093,41.84356233 | |
| 2016-08-26,41.01378627,41.10999219,41.40462282,40.77327147,1533019,104878182.0,-0.00043859649122801603,0.65721,41.1280308 | |
| 2016-08-29,41.0077734,41.4286743,41.55494457,40.89352887,1753832,120176047.0,0.007751937984496138,0.751873,41.10999219 | |
| 2016-08-30,41.45873865,41.9698326,42.05401278,41.13404367,1588257,110496242.0,0.013062409288824295,0.68089,41.4286743 | |
| 2016-08-31,41.9698326,42.19832166,42.37870776,41.24227533,1904202,132202633.0,0.005444126074498623,0.816337,41.9698326 | |
| 2016-09-01,42.19832166,42.19832166,42.19832166,42.19832166,0,0.0,0.0,0.0,42.19832166 | |
| 2016-09-02,42.19832166,42.19832166,42.19832166,42.19832166,0,0.0,0.0,0.0,42.19832166 | |
| 2016-09-05,42.19832166,42.19832166,42.19832166,42.19832166,0,0.0,0.0,0.0,42.19832166 | |
| 2016-09-06,42.19832166,42.19832166,42.19832166,42.19832166,0,0.0,0.0,0.0,42.19832166 | |
| 2016-09-07,42.19832166,42.19832166,42.19832166,42.19832166,0,0.0,0.0,0.0,42.19832166 | |
| 2016-09-08,43.292664,43.64141046,44.4351093,42.691377,3813352,277056768.0,0.034197777144485686,1.634795,42.19832166 | |
| 2016-09-09,43.62337185,43.53919167,44.1344658,43.22050956,2429789,176060406.0,-0.0023422430421604634,1.041657,43.64141046 | |
| 2016-09-12,42.23439888,42.66131265,43.86989952,42.2103474,2002157,143353152.0,-0.020162960917000428,0.85833,43.53919167 | |
| 2016-09-13,43.0521492,42.21636027,43.2325353,41.7293178,1982354,139048572.0,-0.010429880197321939,0.849841,42.66131265 | |
| 2016-09-14,41.87963955,42.13819296,42.2704761,41.58500892,731251,51113567.0,-0.0018515880928643424,0.313489,42.21636027 | |
| 2016-09-19,42.1502187,42.16224444,42.52902951,41.99388408,1158589,81249469.0,0.0005707762557078944,0.49669,42.13819296 | |
| 2016-09-20,42.19230879,41.70526632,42.28250184,41.53690596,947299,65953200.0,-0.01083856246434689,0.40611,42.16224444 | |
| 2016-09-21,41.5489317,41.70526632,42.21636027,41.3084169,933748,64751616.0,0.0,0.4003,41.70526632 | |
| 2016-09-22,41.80147224,41.95780686,42.3907335,41.80147224,919379,64371537.0,0.006055363321799234,0.39414,41.70526632 | |
| 2016-09-23,41.9698326,41.81951085,41.98787121,41.67520197,695614,48312545.0,-0.003296073373459385,0.298212,41.95780686 | |
| 2016-09-26,41.488803,41.50082874,42.0299613,41.3084169,1251609,86391516.0,-0.007620416966211296,0.536568,41.81951085 | |
| 2016-09-27,41.23024959,41.6691891,41.88565242,41.13404367,1172117,81089796.0,0.0040567951318457585,0.50249,41.50082874 | |
| 2016-09-28,41.84356233,42.07806426,42.3306048,41.6090604,996775,69694528.0,0.009812409812409939,0.42732,41.6691891 | |
| 2016-09-29,42.30655332,42.7515057,42.79960866,42.07806426,1059613,75004421.0,0.01600457273506728,0.454259,42.07806426 | |
| 2016-09-30,42.41478498,43.14234225,43.52115306,42.41478498,951063,68226971.0,0.00914205344585084,0.407723,42.7515057 | |
| 2016-10-10,43.29867687,43.26259965,43.71957777,42.76353144,1447725,104097820.0,0.0027874564459930973,0.620644,43.14234225 | |
| 2016-10-11,43.1724066,43.1724066,43.67147481,42.94391754,1414534,101790736.0,-0.0020847810979846004,0.606415,43.26259965 | |
| 2016-10-12,43.00404624,43.14234225,43.3527927,43.00404624,919096,65929898.0,-0.000696378830083666,0.394019,43.1724066 | |
| 2016-10-13,43.38886992,43.16639373,43.38886992,43.05816207,614215,44133253.0,0.0005574912891987971,0.263316,43.14234225 | |
| 2016-10-14,43.1122779,43.21449669,43.44899862,42.75751857,990340,71075303.0,0.0011143613316617618,0.424562,43.16639373 | |
| 2016-10-17,43.32272835,43.38285705,43.64141046,43.08822642,1554318,112182351.0,0.003895923194657147,0.666341,43.21449669 | |
| 2016-10-18,43.38886992,44.22465885,44.36295486,43.11829077,1842557,134578587.0,0.01940401940401948,0.789909,43.38285705 | |
| 2016-10-19,44.18858163,43.82179656,44.3148519,43.64141046,1612633,118130986.0,-0.009109449354180676,0.69134,44.22465885 | |
| 2016-10-20,43.7736936,43.56925602,43.97211831,43.52115306,461951,33564359.0,-0.005762897914379894,0.19804,43.82179656 | |
| 2016-10-21,43.49710158,43.32874122,44.03825988,42.87777597,582215,42050795.0,-0.005520287054926798,0.249597,43.56925602 | |
| 2016-10-24,43.44298575,42.8717631,43.82179656,42.42079785,2310079,165146416.0,-0.01054676658340259,0.990337,43.32874122 | |
| 2016-10-25,43.1724066,42.76954431,43.1724066,42.57713247,1206016,85764922.0,-0.0023842917251052365,0.517022,42.8717631 | |
| 2016-10-26,42.98600763,42.47491368,42.98600763,42.3306048,1074269,75989859.0,-0.0068887951637846,0.460542,42.76954431 | |
| 2016-10-27,42.53504238,42.6312483,42.79359579,42.3306048,1000094,70875910.0,0.0036806342015855975,0.428743,42.47491368 | |
| 2016-10-28,42.72745422,43.00404624,43.1122779,42.60118395,1157697,82695470.0,0.008744710860366656,0.496308,42.6312483 | |
| 2016-10-31,42.9920205,43.76768073,44.0142084,42.79960866,1295932,93787857.0,0.017757270693512295,0.55557,43.00404624 | |
| 2016-11-01,43.7736936,44.08034997,44.44713504,43.49108871,1465505,107612000.0,0.007143838439346073,0.628266,43.76768073 | |
| 2016-11-02,44.12845293,43.56324315,44.60346966,43.52115306,1619561,119128182.0,-0.011731005319874588,0.69431,44.08034997 | |
| 2016-11-03,43.36481844,43.92401535,44.06231136,43.34076696,1264215,92180476.0,0.008281573498964745,0.541973,43.56324315 | |
| 2016-11-04,43.92401535,44.17054302,44.3749806,43.84584804,2117853,155722655.0,0.005612594113620695,0.90793,43.92401535 | |
| 2016-11-07,44.18858163,43.7736936,44.32687764,43.38285705,584112,42534060.0,-0.008984481350394646,0.25041,44.17054302 | |
| 2016-11-08,43.7736936,44.30282616,44.46517365,43.41893427,1433078,105345809.0,0.012087912087912045,0.614365,43.7736936 | |
| 2016-11-09,44.20060737,44.29681329,44.6154954,43.5331788,1627137,119206195.0,-0.0001357220412594451,0.697558,44.30282616 | |
| 2016-11-10,44.74777854,44.40504495,44.7958815,44.17054302,853926,63061489.0,0.0024433283561828834,0.36608,44.29681329 | |
| 2016-11-11,44.30883903,44.2547232,44.6154954,43.65944907,1178072,86661056.0,-0.003385240352064889,0.505043,44.40504495 | |
| 2016-11-14,43.93002822,44.0743371,44.59144392,43.93002822,1084104,79816034.0,-0.0040760869565217295,0.464758,44.2547232 | |
| 2016-11-15,44.08636284,44.72973993,44.7357528,43.893951,891156,65756640.0,0.014870395634379197,0.382041,44.0743371 | |
| 2016-11-16,44.6756241,44.6154954,44.7958815,44.22465885,541434,40057876.0,-0.0025541067347761848,0.232114,44.72973993 | |
| 2016-11-17,44.59745679,43.88793813,44.59745679,43.78571934,663015,48693998.0,-0.016307277628032302,0.284236,44.6154954 | |
| 2016-11-18,43.91800248,44.0743371,44.47118652,43.65944907,681685,50089353.0,0.004247157144814384,0.29224,43.88793813 | |
| 2016-11-21,44.6154954,44.0743371,45.09051213,43.893951,1315054,97431165.0,0.0,0.563767,44.0743371 | |
| 2016-11-22,44.08034997,44.2547232,44.80189437,43.96009257,1455262,107193343.0,0.004092769440654731,0.623875,44.0743371 | |
| 2016-11-23,44.2547232,43.34076696,44.30883903,42.691377,2490377,179035988.0,-0.020652173913043415,1.067632,44.2547232 | |
| 2016-11-24,43.34677983,43.0521492,43.42494714,42.7515057,1776985,127125762.0,-0.006659267480577213,0.761799,43.34076696 | |
| 2016-11-25,43.0521492,43.2325353,43.40690853,42.90182745,938665,67401557.0,0.0041899441340782495,0.402408,43.0521492 | |
| 2016-11-28,43.23854817,43.2325353,43.82179656,42.58314534,990110,71367789.0,0.0,0.424463,43.2325353 | |
| 2016-11-29,43.1122779,42.99803337,43.66546194,42.84169875,796665,57438393.0,-0.0054242002781641485,0.341533,43.2325353 | |
| 2016-11-30,42.96796902,42.79960866,43.4730501,42.61922256,912912,65274417.0,-0.004614739197315143,0.391368,42.99803337 | |
| 2016-12-01,42.94391754,42.94391754,43.35880557,42.60719682,1642760,117689693.0,0.0033717336330429948,0.704256,42.79960866 | |
| 2016-12-02,42.98600763,43.1122779,43.4129214,42.5711196,1614461,115202429.0,0.003920470456454828,0.692124,42.94391754 | |
| 2016-12-05,42.92587893,43.28063826,43.46102436,42.57713247,1097767,78738832.0,0.003905160390516027,0.470616,43.1122779 | |
| 2016-12-06,43.28063826,42.48092655,43.31070261,42.42079785,1327910,94336385.0,-0.01847735482078361,0.569279,43.28063826 | |
| 2016-12-07,42.48092655,42.3907335,42.48092655,41.97584547,1203990,84428136.0,-0.002123142250530674,0.516154,42.48092655 | |
| 2016-12-08,42.15623157,42.34864341,42.62523543,42.12616722,411994,29063768.0,-0.0009929078014184745,0.176623,42.3907335 | |
| 2016-12-09,42.1502187,42.4508622,42.60118395,42.09009,745556,52630790.0,0.0024137441431208995,0.319622,42.34864341 | |
| 2016-12-12,42.41478498,40.887516,42.5109909,40.5868725,1278923,87795365.0,-0.03682719546742219,0.548278,42.4508622 | |
| 2016-12-13,40.89352887,40.89954174,41.21221098,40.1058429,1204491,81710235.0,0.0002941176470587781,0.516369,40.887516 | |
| 2016-12-14,40.887516,40.08179142,41.05587636,39.9855855,701121,47178652.0,-0.01999411937665385,0.300573,40.89954174 | |
| 2016-12-15,40.11185577,39.8653281,40.86947739,39.72703209,897720,60161783.0,-0.005400540054005476,0.384855,40.08179142 | |
| 2016-12-16,39.91944393,41.04385062,41.05587636,39.91944393,1132938,76551942.0,0.02956259426847674,0.485694,39.8653281 | |
| 2016-12-19,41.03182488,40.61693685,41.21822385,39.684942,1260176,85047038.0,-0.010401406387342438,0.540241,41.04385062 | |
| 2016-12-20,40.44256362,40.47864084,40.79732295,40.00362411,709632,47656882.0,-0.0034048852701703547,0.304221,40.61693685 | |
| 2016-12-21,40.37642205,40.47864084,40.97169618,40.33433196,461439,31246307.0,0.0,0.19782,40.47864084 | |
| 2016-12-22,40.46060223,40.37040918,40.70111703,40.29224187,378979,25502405.0,-0.00267379679144375,0.162469,40.47864084 | |
| 2016-12-23,40.40047353,39.99761124,40.52073093,39.85330236,449494,29985049.0,-0.009234435507894045,0.192699,40.37040918 | |
| 2016-12-26,39.9254568,40.24413891,40.41851214,39.49253016,848371,56520055.0,0.006163559831629639,0.363699,39.99761124 | |
| 2016-12-27,40.12989438,40.4064864,40.60491111,40.09381716,520583,34988172.0,0.004034065441506085,0.223175,40.24413891 | |
| 2016-12-28,40.58085963,40.35237057,40.58085963,40.1659716,905731,60825575.0,-0.001339285714285765,0.388289,40.4064864 | |
| 2016-12-29,40.35237057,39.81121227,40.43655075,39.77513505,1160505,77151219.0,-0.01341081805990163,0.497512,40.35237057 | |
| 2016-12-30,39.8653281,40.2261003,40.2261003,39.21593814,2024500,133450390.0,0.010421386497508012,0.867909,39.81121227 | |
| 2017-01-03,39.8653281,40.5267438,40.61693685,39.8653281,1390887,93342559.0,0.007473841554558991,0.596277,40.2261003 | |
| 2017-01-04,40.3463577,40.88150313,41.88565242,40.3463577,1787927,122785590.0,0.00875370919881302,0.766489,40.5267438 | |
| 2017-01-05,41.00176053,40.7672586,41.14005654,40.59288537,813530,55357813.0,-0.002794528607148128,0.348763,40.88150313 | |
| 2017-01-06,40.86346452,40.92960609,41.24227533,40.60491111,503696,34348127.0,0.0039823008849557695,0.215936,40.7672586 | |
| 2017-01-09,41.01378627,41.7894465,42.07205139,41.01378627,1589682,110554909.0,0.021007786102541504,0.681501,40.92960609 | |
| 2017-01-10,41.7894465,41.5489317,42.07806426,41.45272578,958292,66597923.0,-0.005755395683453179,0.410822,41.7894465 | |
| 2017-01-11,41.488803,41.13404367,41.77742076,40.89954174,721637,49513655.0,-0.009985528219971007,0.309368,41.5489317 | |
| 2017-01-12,40.96568331,40.98973479,41.3084169,40.71314277,606086,41275714.0,-0.003508259026458016,0.259831,41.13404367 | |
| 2017-01-13,40.68307842,40.81536156,41.12201793,40.35838344,494622,33399453.0,-0.00425407070558903,0.212046,40.98973479 | |
| 2017-01-16,40.68307842,41.46475152,42.06603852,39.77513505,1226731,82209385.0,0.01591043017088989,0.525903,40.81536156 | |
| 2017-01-17,40.887516,41.51886735,42.01793556,40.6470012,848939,58677782.0,0.0013051044083527419,0.363943,41.46475152 | |
| 2017-01-18,41.51886735,41.34449412,41.77140789,41.0679021,422840,29095800.0,-0.00419985517740773,0.181273,41.51886735 | |
| 2017-01-19,41.488803,40.88150313,41.88565242,40.5868725,1065269,73207499.0,-0.011198371146015185,0.456684,41.34449412 | |
| 2017-01-20,40.78529721,41.75336928,41.81951085,40.6470012,1259048,86861052.0,0.021326665686130397,0.539757,40.88150313 | |
| 2017-01-23,41.6691891,41.488803,42.02394843,41.41063569,517716,35884015.0,-0.006336405529953959,0.221946,41.75336928 | |
| 2017-01-24,41.41664856,41.15809515,41.69925345,41.01979914,253297,17420272.0,-0.007971014492753503,0.108589,41.488803 | |
| 2017-01-25,41.18214663,42.27648897,42.46890081,41.14606941,1242780,86860394.0,0.027173119065011075,0.532783,41.15809515 | |
| 2017-01-26,42.28250184,42.28250184,42.41478498,41.60304753,921747,64490366.0,0.00014222727919221967,0.395156,42.27648897 | |
| 2017-02-03,42.09610287,41.98185834,42.2704761,41.81951085,281192,19622660.0,-0.0071103526734925815,0.120548,42.28250184 | |
| 2017-02-06,42.00590982,42.09009,42.3907335,41.86160094,568429,39779275.0,0.0025780578630762996,0.243687,41.98185834 | |
| 2017-02-07,42.09009,41.89166529,42.25845036,41.81951085,346782,24177722.0,-0.004714285714285671,0.148666,42.09009 | |
| 2017-02-08,41.87963955,41.5489317,42.07806426,41.50684161,964183,66972271.0,-0.008181426725993979,0.413348,41.89166529 | |
| 2017-02-09,41.75938215,41.39259708,41.75938215,41.0077734,1503430,103084366.0,-0.003762662807525241,0.644525,41.5489317 | |
| 2017-02-10,41.38658421,41.6691891,41.81951085,41.21822385,1227521,84953087.0,0.006682161533991815,0.526242,41.39259708 | |
| 2017-02-13,41.6691891,41.27233968,41.93976825,41.20018524,1066574,73375121.0,-0.009523809523809379,0.457243,41.6691891 | |
| 2017-02-14,41.33848125,41.29037829,41.488803,41.1881595,742239,51048457.0,0.0004370629370629153,0.3182,41.27233968 | |
| 2017-02-15,41.29037829,40.7672586,41.488803,40.65902694,1069481,73166949.0,-0.012669287898645742,0.45849,41.29037829 | |
| 2017-02-16,40.8273873,40.49066658,40.96568331,40.23812604,783941,52790263.0,-0.006784660766961492,0.336078,40.7672586 | |
| 2017-02-17,40.62896259,40.32831909,40.64098833,40.2261003,523453,35166729.0,-0.004009504009504061,0.224406,40.49066658 | |
| 2017-02-20,40.286229,40.79131008,40.79131008,39.91944393,1325292,88876754.0,0.011480542716564734,0.568156,40.32831909 | |
| 2017-02-21,40.61092398,40.83941304,41.08594071,40.60491111,1390888,94580045.0,0.001179245283018826,0.596278,40.79131008 | |
| 2017-02-22,40.59288537,41.3084169,41.53690596,40.59288537,1387621,95374196.0,0.01148409893992941,0.594877,40.83941304 | |
| 2017-02-23,41.1881595,42.69738987,43.44298575,41.1881595,3023426,213441055.0,0.033624454148471816,1.296151,41.3084169 | |
| 2017-02-24,42.39674637,42.691377,42.92587893,42.10211574,1419440,100793757.0,-0.00014082523588221374,0.608518,42.69738987 | |
| 2017-02-27,42.691377,42.30655332,42.73947996,42.09009,707452,49890579.0,-0.00901408450704233,0.303287,42.691377 | |
| 2017-02-28,42.09009,42.2103474,42.60719682,42.07806426,770980,54216043.0,-0.0022740193291641564,0.330521,42.30655332 | |
| 2017-03-01,42.30655332,42.44484933,42.98600763,42.30655332,936073,66453212.0,0.005555555555555314,0.401297,42.2103474 | |
| 2017-03-02,42.3907335,42.70340274,43.28665113,42.26446323,960742,68285081.0,0.0060915143788073944,0.411873,42.44484933 | |
| 2017-03-03,42.90784032,42.88980171,43.19645808,42.58314534,673683,48013577.0,0.004364967614756354,0.28881,42.70340274 | |
| 2017-03-06,42.8717631,42.58915821,43.32874122,42.51700377,611207,43468394.0,-0.007009673349221868,0.262026,42.88980171 | |
| 2017-03-07,42.67935126,43.66546194,43.66546194,42.58915821,1336312,96242766.0,0.02527177749541143,0.572881,42.58915821 | |
| 2017-03-08,43.67748768,43.20247095,44.1945945,42.72144135,1669557,119665406.0,-0.010603139630955716,0.715744,43.66546194 | |
| 2017-03-09,43.16038086,43.0521492,43.21449669,42.42681072,743143,52972574.0,-0.003479471120389599,0.318588,43.20247095 | |
| 2017-03-10,42.99803337,42.31256619,42.99803337,42.15623157,754874,53233269.0,-0.017178770949720756,0.323617,43.0521492 | |
| 2017-03-13,42.31256619,42.28851471,42.76353144,42.2103474,1255364,88632825.0,-0.0005684240443369903,0.538178,42.31256619 | |
| 2017-03-14,42.41478498,41.9698326,42.41478498,41.41664856,2234464,155168807.0,-0.007535902175458631,0.957921,42.28851471 | |
| 2017-03-15,41.80748511,42.06603852,42.12015435,41.56095744,826126,57626749.0,0.002292263610315315,0.354163,41.9698326 | |
| 2017-03-16,42.14420583,41.96381973,42.3306048,41.6691891,1160625,80843248.0,-0.002429959977129803,0.497563,42.06603852 | |
| 2017-03-17,41.79545937,41.70526632,41.99989695,41.68121484,1034208,71955293.0,-0.006161341166356138,0.443368,41.96381973 | |
| 2017-03-20,41.488803,42.5711196,43.30468974,41.488803,1775634,125630108.0,0.02076124567474058,0.761219,41.70526632 | |
| 2017-03-21,42.52902951,43.893951,44.1344658,42.52902951,2340883,170212051.0,0.031073446327683607,0.760658,42.5711196 | |
| 2017-03-22,43.893951,45.55350312,45.87218523,43.59932037,3340721,251262089.0,0.03780821917808219,1.085551,43.893951 | |
| 2017-03-23,45.5775546,45.096525,46.5997425,44.84398446,1802554,135648521.0,-0.010031678986272441,0.585731,45.55350312 | |
| 2017-03-24,45.4572972,45.16266657,45.51141303,44.62150827,1110885,83162164.0,0.0014666666666667272,0.360977,45.096525 | |
| 2017-03-27,44.9762676,44.50726374,45.44527146,44.29080042,2102504,156120199.0,-0.014512048994807625,0.683198,45.16266657 | |
| 2017-03-28,44.38099347,44.9161389,45.06044778,44.34491625,783329,58232210.0,0.009186706295595704,0.254539,44.50726374 | |
| 2017-03-29,44.9161389,44.48922513,44.9762676,44.48922513,488317,36217865.0,-0.009504685408299851,0.158676,44.9161389 | |
| 2017-03-30,44.495238,43.98414405,44.93417751,43.88793813,477678,35207417.0,-0.011352885525071077,0.155219,44.48922513 | |
| 2017-03-31,43.97813118,45.26488536,45.3971685,43.7135649,827037,61513462.0,0.029118250170881765,0.268742,43.98414405 | |
| 2017-04-05,45.27089823,46.04054559,46.900386,45.26488536,1146893,88557789.0,0.017136025504782104,0.372677,45.26488536 | |
| 2017-04-06,46.26903465,45.9383268,46.26903465,45.4572972,520311,39702626.0,-0.002220190675199185,0.169072,46.04054559 | |
| 2017-04-07,45.697812,45.9383268,46.87032165,45.16266657,977454,75257798.0,0.0,0.317619,45.9383268 | |
| 2017-04-10,45.93231393,44.6154954,45.93231393,44.48321226,1184191,88272676.0,-0.028795811518324554,0.384797,45.9383268 | |
| 2017-04-11,44.6154954,44.48321226,45.26488536,44.1945945,936959,69409520.0,-0.0029649595687331054,0.30446,44.6154954 | |
| 2017-04-12,44.50125087,45.697812,46.16080299,43.93604109,1340406,100837452.0,0.02730467693971339,0.435558,44.48321226 | |
| 2017-04-13,45.697812,44.48321226,46.26903465,44.44713504,1252591,93834764.0,-0.026578947368421035,0.407023,45.697812 | |
| 2017-04-14,44.48922513,44.93417751,45.2769111,44.2547232,721991,53709771.0,0.010137875101378757,0.234607,44.48321226 | |
| 2017-04-17,44.93417751,44.44112217,45.33102693,44.4351093,915589,68087427.0,-0.010972835541281922,0.297516,44.93417751 | |
| 2017-04-18,44.21263311,45.2769111,45.697812,44.21263311,1122507,84421906.0,0.0188066567446894,0.364753,44.44112217 | |
| 2017-04-19,45.2769111,45.4572972,46.48549797,44.84398446,1011796,76781887.0,0.003984063745019917,0.328778,45.2769111 | |
| 2017-04-20,45.50540016,46.89437313,47.59186605,45.38514276,1629487,126233210.0,0.03161375661375665,0.529494,45.4572972 | |
| 2017-04-21,47.2010295,45.3971685,47.2010295,45.2769111,1293803,99720801.0,-0.031927170150019224,0.420415,46.89437313 | |
| 2017-04-24,45.67977339,46.1187129,46.21491882,44.66961123,1410055,107154961.0,0.015894039735099286,0.45819,45.3971685 | |
| 2017-04-25,46.07060994,45.89623671,47.03868201,45.49337442,1471605,113330509.0,-0.004823989569752274,0.478191,46.1187129 | |
| 2017-04-26,45.77597931,46.7199999,47.36938986,45.58356747,1468804,114298283.0,0.017948382025416043,0.477281,45.89623671 | |
| 2017-04-27,46.70196129,46.40131779,46.94848896,45.73388922,778417,60023562.0,-0.006821106821106815,0.252943,46.7199999 | |
| 2017-04-28,46.49151084,45.78800505,46.8402573,45.697812,697397,53358273.0,-0.013217571595179445,0.226616,46.40131779 | |
| 2017-05-02,45.47533581,46.02851985,46.299099,43.94205396,1494974,111371094.0,0.005252790544977071,0.485784,45.78800505 | |
| 2017-05-03,45.9984555,45.12057648,45.9984555,44.59745679,1258198,94433681.0,-0.019725669497060894,0.408845,46.02851985 | |
| 2017-05-04,45.07247352,45.08449926,45.2769111,44.57340531,832213,62250474.0,-0.0007995735607675414,0.270423,45.12057648 | |
| 2017-05-05,45.1566537,44.83195872,45.2167824,44.50726374,677623,50438622.0,-0.005601493731661744,0.22019,45.08449926 | |
| 2017-05-08,44.7958815,44.0142084,45.0363963,42.9920205,1758854,128521830.0,-0.018240343347639576,0.571531,44.83195872 | |
| 2017-05-09,43.5933075,43.81578369,44.1945945,43.30468974,768243,55990326.0,-0.004508196721311419,0.249637,44.0142084 | |
| 2017-05-10,43.53919167,43.893951,44.27877468,43.46102436,524181,38181462.0,0.0017839989021544156,0.17033,43.81578369 | |
| 2017-05-11,43.893951,44.92816464,45.47533581,43.48507584,904652,66549526.0,0.02356164383561632,0.293962,43.893951 | |
| 2017-05-12,44.92816464,43.79774508,44.94620325,43.73761638,852351,62517195.0,-0.025160599571734443,0.276967,44.92816464 | |
| 2017-05-15,43.5933075,44.29681329,44.47118652,43.5933075,1018450,74996268.0,0.011394838001098417,0.33094,43.79774508 | |
| 2017-05-16,44.29681329,45.70382487,45.90826245,42.22237314,1180359,87847768.0,0.031763268630378594,0.383552,44.29681329 | |
| 2017-05-17,45.68578626,45.57154173,46.6598712,45.3370398,1127257,86421698.0,-0.0028943560057886897,0.366297,45.70382487 | |
| 2017-05-18,45.31298832,45.3370398,46.1187129,44.93417751,456111,34593541.0,-0.005145797598627766,0.148211,45.57154173 | |
| 2017-05-19,45.5174259,45.66774765,45.98642976,45.2167824,334228,25386039.0,0.007294429708222916,0.108606,45.3370398 | |
| 2017-05-22,45.3370398,45.9984555,46.7199999,44.50726374,1029620,77835573.0,0.007241606319947191,0.33457,45.66774765 | |
| 2017-05-23,45.6376833,45.54749025,45.9984555,45.12658935,828679,62747663.0,-0.009803921568627416,0.269275,45.9984555 | |
| 2017-05-24,45.45128433,45.61964469,45.83610801,45.2769111,454044,34385809.0,0.0015841584158415856,0.147539,45.54749025 | |
| 2017-05-25,45.57154173,45.04240917,45.87218523,43.893951,800966,60412374.0,-0.012653222617635462,0.26027,45.61964469 | |
| 2017-05-26,45.02437056,45.4572972,45.61964469,44.60346966,540648,40561393.0,0.009211053263916691,0.175681,45.04240917 | |
| 2017-05-31,45.49938729,45.096525,45.84813375,44.80790724,416410,31369736.0,-0.007936507936507908,0.13531,45.4572972 | |
| 2017-06-01,44.8560102,44.83195872,45.25285962,44.20060737,851589,63183092.0,-0.005866666666666576,0.27672,45.096525 | |
| 2017-06-02,44.6154954,44.92215177,45.02437056,44.495238,791671,59028215.0,0.0020118025751072466,0.25725,44.83195872 | |
| 2017-06-05,44.50726374,43.97211831,45.05443491,43.893951,1491760,109287668.0,-0.021148440637130284,0.48474,44.92215177 | |
| 2017-06-06,44.53732809,44.53131522,44.6154954,43.893951,574144,42305452.0,0.012717079174073609,0.186565,43.97211831 | |
| 2017-06-07,44.5553667,45.80003079,46.0585842,44.5553667,859001,65071397.0,0.02849041317850376,0.279128,44.53131522 | |
| 2017-06-08,45.9984555,46.08864855,46.22694456,45.57154173,724806,55358192.0,0.006301693580149648,0.235522,45.80003079 | |
| 2017-06-09,46.09466142,46.4193564,46.7199999,45.3971685,720119,55282348.0,0.0071754729288975305,0.233999,46.08864855 | |
| 2017-06-12,46.36524057,46.70797416,47.29122255,46.04655846,1306320,101792826.0,0.006217616580310947,0.424482,46.4193564 | |
| 2017-06-13,46.71398703,47.07475923,47.2010295,46.35321483,854286,66735998.0,0.007852729145211068,0.277596,46.70797416 | |
| 2017-06-14,46.900386,46.26302178,47.27318394,45.9984555,746300,57582382.0,-0.017243581555754117,0.242506,47.07475923 | |
| 2017-06-15,46.28106039,46.29308613,46.5997425,45.7579407,739001,56691005.0,0.0006498570314530383,0.240135,46.26302178 | |
| 2017-06-16,46.29308613,46.25099604,46.43739501,45.9383268,592914,45510106.0,-0.0009092089881803656,0.192664,46.29308613 | |
| 2017-06-19,46.25099604,46.89437313,46.9605147,46.01048124,958667,74010324.0,0.013910556422257025,0.311514,46.25099604 | |
| 2017-06-20,47.09363758,47.3412128,48.18055318,46.71321712,1028825,81236878.0,0.00952864150164201,0.334312,46.89437313 | |
| 2017-06-21,47.34725122,47.66124906,48.1865916,47.12382968,916512,72495665.0,0.0067602040816328035,0.297816,47.3412128 | |
| 2017-06-22,47.6431338,47.20836756,48.47643576,47.20836756,793419,63067516.0,-0.009502090459901247,0.257818,47.66124906 | |
| 2017-06-23,46.65283292,46.80983184,46.97286918,45.89803042,1423779,109589800.0,-0.008442056792018371,0.46265,47.20836756 | |
| 2017-06-26,46.86417762,48.30132158,48.41605156,46.495834,1047844,83141333.0,0.0318627450980391,0.340492,46.80983184 | |
| 2017-06-27,47.9450548,48.13224582,48.7904336,47.76994062,1334599,106601874.0,-0.0035004375546943134,0.433671,48.30132158 | |
| 2017-06-28,48.26509106,48.005439,48.79647202,47.40763542,1088735,86834317.0,-0.0026345502446367686,0.353779,48.13224582 | |
| 2017-06-29,48.005439,48.7300494,48.79647202,47.6431338,728994,58385418.0,0.015094339622641506,0.236883,48.005439 | |
| 2017-06-30,48.70589572,48.8508178,48.89308674,48.07790004,757597,60866930.0,0.0024783147459728205,0.246177,48.7300494 | |
| 2017-07-03,48.79647202,48.80854886,49.93169498,48.7904336,895079,73191139.0,-0.000865265760197742,0.290851,48.8508178 | |
| 2017-07-04,48.74212624,48.31339842,48.89912516,48.05978478,764590,61413059.0,-0.010144748237040813,0.24845,48.80854886 | |
| 2017-07-05,48.23489896,49.7263887,50.57780592,48.14432266,951006,77816411.0,0.02924634420697414,0.309025,48.31339842 | |
| 2017-07-06,49.7263887,50.4811912,50.64422854,48.8508178,1787142,147076698.0,0.015179113539769196,0.580723,49.7263887 | |
| 2017-07-07,50.2396544,49.6660045,50.2396544,49.515044,811987,66851520.0,-0.01614832535885169,0.263851,50.4811912 | |
| 2017-07-10,49.40635244,48.4885126,50.65630538,48.005439,1749331,141354635.0,-0.023708206686930078,0.568436,49.6660045 | |
| 2017-07-11,48.49455102,47.9450548,49.26143036,47.401597,1307178,104126412.0,-0.011207970112079635,0.424761,48.4885126 | |
| 2017-07-12,47.7337101,47.89070902,48.41001314,47.25667492,1101518,87172015.0,-0.0011335012594457794,0.357933,47.9450548 | |
| 2017-07-13,48.005439,47.8846706,48.2771679,47.43782752,697445,55202802.0,-0.00012608750472831165,0.226631,47.89070902 | |
| 2017-07-14,47.81824798,47.6431338,47.98732374,46.8581392,1723888,134838295.0,-0.0050441361916770955,0.560169,47.8846706 | |
| 2017-07-17,47.5827496,46.87625446,47.5827496,45.99464514,1282634,99358163.0,-0.01609632446134357,0.416786,47.6431338 | |
| 2017-07-18,46.50791084,45.51760996,47.05136864,45.28815,1462180,110828984.0,-0.02898364034522727,0.475128,46.87625446 | |
| 2017-07-19,45.51760996,46.13956722,46.45960348,45.28815,1650931,125567810.0,0.01366410188378886,0.536462,45.51760996 | |
| 2017-07-20,46.13956722,47.11175284,47.13590652,45.891992,865120,67030485.0,0.021070540505169433,0.281116,46.13956722 | |
| 2017-07-21,47.08156074,47.12382968,47.29290544,46.65283292,651027,50695677.0,0.00025634452704426103,0.211548,47.11175284 | |
| 2017-07-24,47.14194494,47.08759916,47.31705912,46.68302502,466054,36240790.0,-0.0007688364941055292,0.151442,47.12382968 | |
| 2017-07-25,47.0392918,46.68906344,47.11175284,46.4354498,549183,42547900.0,-0.008463708643241974,0.178454,47.08759916 | |
| 2017-07-26,46.53810294,46.2241051,46.9185234,46.21202826,540328,41676011.0,-0.009958613554060913,0.175577,46.68906344 | |
| 2017-07-27,46.4354498,46.0127604,46.64075608,45.4994947,1119554,85731284.0,-0.004572175048987659,0.363794,46.2241051 | |
| 2017-07-28,46.0429525,46.1335288,47.01513812,46.0429525,837363,64623965.0,0.002624671916010568,0.272097,46.0127604 | |
| 2017-07-31,46.4052577,45.74706992,46.4052577,45.28815,1650186,125094806.0,-0.008376963350785305,0.53622,46.1335288 | |
| 2017-08-01,45.7410315,45.5296868,46.193913,45.33041894,1051184,79765806.0,-0.0047518479408659164,0.341577,45.74706992 | |
| 2017-08-02,45.6806473,45.88595358,46.06710618,44.8654606,1381543,103987149.0,0.007824933687002655,0.448926,45.5296868 | |
| 2017-08-03,45.6504552,45.0164211,45.6806473,44.986229,734613,54959648.0,-0.018949861823924108,0.238709,45.88595358 | |
| 2017-08-04,44.75676904,44.40050226,45.13115108,44.32804122,996779,73983936.0,-0.013682092555331926,0.323898,45.0164211 | |
| 2017-08-07,44.5937317,44.93188322,45.1371895,44.4427712,985827,73188615.0,0.011967904256765971,0.32034,44.40050226 | |
| 2017-08-08,45.1069974,45.590071,46.0127604,44.93188322,1022990,77414826.0,0.014648568740760703,0.332416,44.93188322 | |
| 2017-08-09,45.64441678,45.84368464,46.00672198,44.96811374,599698,45484694.0,0.0055629139072848055,0.194869,45.590071 | |
| 2017-08-10,45.84368464,45.20965054,46.02483724,44.99226742,566438,42630156.0,-0.013830347734457349,0.184061,45.84368464 | |
| 2017-08-11,45.20965054,46.14560564,46.42337296,44.88357586,1269699,96116534.0,0.020702551088553456,0.412582,45.20965054 | |
| 2017-08-14,46.14560564,46.797755,47.22648282,46.14560564,1095682,85177824.0,0.014132426066474801,0.356036,46.14560564 | |
| 2017-08-15,46.797755,46.14560564,47.07552232,46.09125986,784144,60334022.0,-0.013935483870967769,0.254804,46.797755 | |
| 2017-08-16,46.00672198,46.3448735,46.5864103,45.8014157,593372,45510885.0,0.0043182412980895535,0.192813,46.14560564 | |
| 2017-08-17,46.18183616,45.93426094,46.47771874,45.7712236,349406,26614042.0,-0.008859934853420182,0.113538,46.3448735 | |
| 2017-08-18,45.7712236,46.48979558,46.78567816,45.6504552,656287,50565738.0,0.012094123833311432,0.213257,45.93426094 | |
| 2017-08-21,46.38110402,46.12749038,46.9789076,45.59610942,737444,56445912.0,-0.007793219898688197,0.239629,46.48979558 | |
| 2017-08-22,46.15164406,46.00068356,46.48979558,45.8316078,674684,51623366.0,-0.0027490509228956794,0.219235,46.12749038 | |
| 2017-08-23,46.00068356,45.590071,46.13956722,45.43307208,512470,38796482.0,-0.008926227356261474,0.166525,46.00068356 | |
| 2017-08-24,45.1371895,42.65539888,45.6504552,41.47186856,4261546,302676960.0,-0.06437086092715238,1.384768,45.590071 | |
| 2017-08-25,42.3897084,42.83051306,43.174703,42.26894,1487280,105317803.0,0.0041053227633069955,0.483284,42.65539888 | |
| 2017-08-28,42.872782,42.91505094,43.38000928,42.6614373,1898893,135629214.0,0.001973776963203111,0.617036,42.83051306 | |
| 2017-08-29,42.9331662,42.65539888,43.16262616,42.6010531,703411,50024402.0,-0.006050372871816534,0.22857,42.91505094 | |
| 2017-08-30,42.65539888,42.2387479,42.84862832,42.0877874,1336602,93621952.0,-0.009767836919592265,0.434322,42.65539888 | |
| 2017-08-31,42.2387479,41.67113642,42.2387479,40.8499113,2409325,165037123.0,-0.01343817012151527,0.782898,42.2387479 | |
| 2017-09-01,41.64698274,41.665098,42.01532636,41.45979172,1284926,88922396.0,-0.00014490653528476116,0.41753,41.67113642 | |
| 2017-09-04,41.65905958,41.41752278,41.94890374,41.10352494,1806409,123998947.0,-0.0059420289855073305,0.586984,41.665098 | |
| 2017-09-05,41.59867538,42.570861,42.7520136,41.42959962,2310887,161744755.0,0.027846624872430503,0.750911,41.41752278 | |
| 2017-09-06,42.5104768,42.29309368,42.5104768,41.97305742,1009955,70669122.0,-0.006524822695035515,0.32818,42.570861 | |
| 2017-09-07,42.26894,41.5443296,42.6614373,41.363177,1407328,97096796.0,-0.017704169046259266,0.457304,42.29309368 | |
| 2017-09-08,41.55036802,40.56006714,41.58659854,40.49968294,2458670,166633833.0,-0.023691860465116177,0.798933,41.5443296 | |
| 2017-09-11,40.5781824,40.53591346,41.11560178,40.4876061,1537757,103551026.0,-0.0005955039452135713,0.499687,40.56006714 | |
| 2017-09-12,40.5781824,40.1856851,40.86802656,39.90187936,1535897,102378359.65,-0.008639952331297551,0.499082,40.53591346 | |
| 2017-09-13,40.2158772,40.43326032,40.51175978,39.60599678,2075706,137694703.16,0.0061607813673929535,0.67449,40.1856851 | |
| 2017-09-14,40.43326032,40.53591346,40.6687587,40.07095512,1247726,83387782.69,0.0025388291517323136,0.405442,40.43326032 | |
| 2017-09-15,40.53591346,41.01294864,41.1216402,40.25210772,1939369,131383330.69,0.011768210934008483,0.630188,40.53591346 | |
| 2017-09-18,41.2424086,40.87406498,41.2424086,40.64460502,1045046,70766554.24,-0.003386336866902151,0.339583,41.01294864 | |
| 2017-09-19,40.8801034,40.82575762,41.05521758,40.4272219,1637363,110168732.99,-0.0011818584724480052,0.532053,40.87406498 | |
| 2017-09-20,40.80764236,40.95256444,41.04917916,40.65064344,963675,65261793.51,0.003106049400976252,0.313141,40.82575762 | |
| 2017-09-21,41.0008718,40.70498922,41.05521758,40.6989508,582890,39411413.3,-0.006045414332055521,0.189407,40.95256444 | |
| 2017-09-22,40.52987504,40.98275654,41.16994756,40.51175978,883552,59814259.96,0.006823913365969325,0.287106,40.70498922 | |
| 2017-09-25,40.95860286,40.77745026,41.10352494,40.6989508,639290,43332868.0,-0.005009577132753629,0.207734,40.98275654 | |
| 2017-09-26,40.6385666,40.6083745,40.9102955,40.2762614,518243,34862975.75,-0.0041463053457724275,0.1684,40.77745026 | |
| 2017-09-27,40.6083745,40.25210772,40.759335,40.2158772,658679,44100524.09,-0.008773234200743496,0.214034,40.6083745 | |
| 2017-09-28,40.22191562,40.1856851,40.6083745,40.05283986,613223,40976523.8,-0.0016501650165016146,0.199264,40.25210772 | |
| 2017-09-29,40.22795404,40.86198814,41.15787072,40.2158772,599558,40283547.94,0.01682945154019544,0.194823,40.1856851 | |
| 2017-10-09,40.9102955,41.0914481,41.23033176,40.89821866,808039,54994696.37,0.005615486921826562,0.262568,40.86198814 | |
| 2017-10-10,41.09748652,41.71340536,41.77378956,41.00691022,1802243,123762247.29,0.015135929463629738,0.58563,41.0914481 | |
| 2017-10-11,41.70736694,42.6916294,42.80032096,41.48998382,2827980,198162749.11,0.023451071221771702,0.918938,41.71340536 | |
| 2017-10-12,42.6916294,42.00928794,42.6916294,41.7556743,1303231,90855828.52,-0.015983026874115902,0.423478,42.6916294 | |
| 2017-10-13,42.01532636,41.71340536,42.02136478,41.5443296,1072739,74129427.96,-0.007043265775477869,0.348581,42.00928794 | |
| 2017-10-16,41.71340536,41.29675438,41.8764427,40.92841076,1271438,86813491.94,-0.009988419224087997,0.413147,41.71340536 | |
| 2017-10-17,41.29675438,41.86436586,41.86436586,41.07333284,759384,52299942.3,0.013744699517473258,0.246758,41.29675438 | |
| 2017-10-18,41.8462506,42.0877874,42.0877874,41.5745217,754109,52270964.85,0.005336795038223041,0.245044,41.86436586 | |
| 2017-10-19,42.09382582,42.4199005,42.55274574,41.97305742,1052228,73738901.45,0.00789096126255373,0.341916,42.0877874 | |
| 2017-10-20,42.4802847,42.31724736,42.57689942,42.1481716,673224,47174972.85,-0.002419928825622586,0.218761,42.4199005 | |
| 2017-10-23,42.20251738,42.64332204,42.77616728,42.20251738,760354,53568547.9,0.0077054794520547976,0.247073,42.31724736 | |
| 2017-10-24,42.6312452,42.55878416,42.86070516,42.21459422,888686,62404180.0,-0.0019824412347776432,0.288774,42.64332204 | |
| 2017-10-25,42.55878416,42.25082474,42.570861,42.20251738,1855675,130048595.62,-0.007236095346197624,0.602992,42.55878416 | |
| 2017-10-26,42.1481716,42.1481716,42.52255364,41.82813534,1266224,88321901.61,-0.002429612691153382,0.411453,42.25082474 | |
| 2017-10-27,42.25686316,42.07571056,42.41386208,41.9972111,688945,48060962.5,-0.0017191977077364307,0.223869,42.1481716 | |
| 2017-10-30,42.0575953,41.21825492,42.32328578,41.1820244,865973,59727069.68,-0.020378874856486706,0.281394,42.07571056 | |
| 2017-10-31,41.17598598,40.4876061,41.5141375,40.46345242,914659,61633515.24,-0.017726340462935863,0.297214,41.21825492 | |
| 2017-11-01,40.457414,40.51175978,40.7895271,40.26418456,646269,43418814.99,0.0005965697240863932,0.210002,40.4876061 | |
| 2017-11-02,40.7291429,39.3101142,40.7291429,39.0081932,2438763,160135511.4,-0.02966164853182285,0.792464,40.51175978 | |
| 2017-11-03,39.34634472,37.9514697,39.5214589,37.9212776,1728395,110621727.11,-0.03456221198156695,0.561633,39.3101142 | |
| 2017-11-06,37.96354654,39.61807362,39.90791778,37.96354654,1653160,107027136.98,0.043914081145584705,0.537186,37.9514697 | |
| 2017-11-07,39.62411204,40.0347246,40.33060718,39.4006905,1093063,72421760.87,0.010516689529035173,0.355185,39.61807362 | |
| 2017-11-08,40.0347246,39.7026115,40.80160394,39.60599678,1646948,110096506.18,-0.008295625942684626,0.535168,40.0347246 | |
| 2017-11-09,39.6724194,40.0347246,40.3366456,39.6724194,916602,60726762.82,0.008365019011406627,0.297845,39.7026115 | |
| 2017-11-10,40.0347246,39.38257524,40.3064535,38.6156959,1154902,75537680.0,-0.016289592760180938,0.37528,40.0347246 | |
| 2017-11-13,39.38257524,39.4006905,39.53957416,38.645888,2531449,163012557.36,0.0004599816007360147,0.822582,39.38257524 | |
| 2017-11-14,39.3704984,38.6760801,39.4912668,38.42850488,1378344,88687618.95,-0.01839080459770126,0.447886,39.4006905 | |
| 2017-11-15,38.59758064,37.9816618,38.6156959,37.2570514,3338397,209299379.38,-0.01795472287275568,1.084796,38.6760801 | |
| 2017-11-16,37.82466288,37.46235768,37.94543128,37.41405032,1665591,103640149.35,-0.013672496025437186,0.541226,37.9816618 | |
| 2017-11-17,37.46235768,37.20270562,37.62539502,36.42978786,1614879,99078049.19,-0.006931012250161017,0.524747,37.46235768 | |
| 2017-11-20,37.12420616,37.53481872,37.8307013,36.5928252,1581897,97700036.7,0.008927122220418582,0.51403,37.20270562 | |
| 2017-11-21,37.32347402,37.66162554,37.740125,36.834362,1368095,84876467.18,0.0033783783783785104,0.444556,37.53481872 | |
| 2017-11-22,37.61331818,36.7135936,37.67370238,36.4418647,1652398,100901220.76,-0.025172358505691883,0.536939,37.66162554 | |
| 2017-11-23,36.70755518,35.28852648,36.8041699,35.27644964,1678901,99656154.38,-0.03881578947368425,0.545551,36.7135936 | |
| 2017-11-24,35.28852648,35.64479326,35.95275268,35.09529704,1053915,62014161.23,0.010095824777549556,0.342464,35.28852648 | |
| 2017-11-27,35.324757,35.2643728,36.09767476,35.24021912,923828,54475244.81,-0.01067253938675261,0.300193,35.64479326 | |
| 2017-11-28,35.28248806,35.72329272,35.928599,34.720915,688848,40640568.21,0.013013698630137238,0.223838,35.2643728 | |
| 2017-11-29,35.78367692,35.81386902,35.928599,35.4153333,961201,56836045.06,0.0025354969574034047,0.312337,35.72329272 | |
| 2017-11-30,35.9889832,36.27278894,36.9551304,35.90444532,1017336,61577841.96,0.012814027988534704,0.330578,35.81386902 | |
| 2017-12-01,36.27278894,37.4985882,37.9212776,36.27278894,2160431,134062984.43,0.03379390710837371,0.702021,36.27278894 | |
| 2017-12-04,36.9249383,36.6532094,37.4080119,36.48413364,1603637,97536454.52,-0.02254428341384862,0.521094,37.4985882 | |
| 2017-12-05,36.6532094,36.7135936,37.05778354,35.7474464,1753914,105460048.88,0.0016474464579900872,0.569926,36.6532094 | |
| 2017-12-06,36.53847942,35.61460116,36.53847942,35.2643728,1729465,102363011.05,-0.02993421052631584,0.561981,36.7135936 | |
| 2017-12-07,35.626678,34.73903026,35.928599,34.64241554,1621323,94111798.37,-0.024584604950830813,0.526841,35.61460116 | |
| 2017-12-08,34.87791392,34.7812992,35.07114336,34.49145504,1361030,78245938.81,0.0012167564748826187,0.44226,34.73903026 | |
| 2017-12-11,34.73903026,35.3549491,35.4153333,34.30426402,2167020,124377230.96,0.01649305555555558,0.704162,34.7812992 | |
| 2017-12-12,35.07114336,34.2982256,35.13152756,34.2982256,1475400,84478774.98,-0.029888983774551625,0.479424,35.3549491 | |
| 2017-12-13,34.12914984,34.14122668,34.38276348,33.91176672,1973170,111338952.75,-0.004577464788732333,0.641172,34.2982256 | |
| 2017-12-14,34.1472651,34.09291932,34.37672506,33.91176672,1250237,70595895.71,-0.0014149274849665217,0.406258,34.14122668 | |
| 2017-12-15,33.9359204,34.01441986,34.28614876,33.9359204,606542,34260915.74,-0.0023025150549061957,0.197093,34.09291932 | |
| 2017-12-18,34.0264967,35.11945072,35.2039886,34.0264967,1853970,106752376.81,0.032487129415941896,0.602438,34.01441986 | |
| 2017-12-19,34.91414444,34.77526078,35.4153333,34.64845396,1453513,84428331.35,-0.009800550206327419,0.472312,35.11945072 | |
| 2017-12-20,34.7812992,34.51560872,35.24625754,34.49145504,1112271,64181339.66,-0.0074665740579962225,0.361427,34.77526078 | |
| 2017-12-21,34.4793782,34.49749346,34.65449238,34.06272722,1477586,84181670.91,-0.0005248425472358376,0.480134,34.51560872 | |
| 2017-12-22,34.50353188,35.86217638,35.928599,34.50353188,2365861,139044097.76,0.039558900752669324,0.768775,34.49749346 | |
| 2017-12-25,35.66290852,35.71121588,36.23655842,35.54817854,2021828,119968868.72,-0.004209462872537539,0.656983,35.86217638 | |
| 2017-12-26,35.6870622,35.77160008,36.16409738,35.40929488,1273508,75565252.82,0.001690902942171224,0.41382,35.71121588 | |
| 2017-12-27,35.7776385,36.24863526,36.30298104,35.67498536,2165750,129416519.92,0.013335584064821049,0.70375,35.77160008 | |
| 2017-12-28,36.2909042,36.22448158,36.6230173,35.88633006,2161562,130096805.05,-0.000666333499916627,0.702389,36.24863526 | |
| 2017-12-29,36.17617422,36.3814805,36.5928252,35.66894694,1492393,89527226.84,0.004334055675945914,0.484946,36.22448158 | |
| 2018-01-02,36.42374944,37.14835984,37.26308982,36.24863526,1621307,98873435.91,0.021078838174273695,0.526836,36.3814805 | |
| 2018-01-03,37.4080119,36.7739778,37.438204,36.76190096,1393888,85487803.28,-0.01007802340702213,0.452937,37.14835984 | |
| 2018-01-04,36.5928252,36.19428948,37.0758988,36.0795595,2491702,149660893.15,-0.015763546798029382,0.809666,36.7739778 | |
| 2018-01-05,36.23052,36.23655842,36.3210963,36.05540582,993534,59573957.71,0.0011678345011678637,0.322844,36.19428948 | |
| 2018-01-08,36.15805896,36.3210963,36.52036416,35.87425322,1571136,94110054.17,0.002332944509248369,0.510533,36.23655842 | |
| 2018-01-09,36.3210963,36.2607121,36.5928252,35.85613796,1378164,82653698.42,-0.0016625103906899863,0.447828,36.3210963 | |
| 2018-01-10,36.25467368,36.91889988,36.91889988,36.12182844,1782811,108040719.22,0.018151540383014142,0.579316,36.2607121 | |
| 2018-01-11,36.91286146,36.79813148,37.13024458,36.64113256,1269795,77382881.51,-0.003271180896303405,0.412614,36.91889988 | |
| 2018-01-12,36.6532094,36.9551304,36.96720724,36.6532094,773370,47135100.48,0.00426649163111259,0.251303,36.79813148 | |
| 2018-01-15,36.8041699,36.7739778,37.10005248,36.71963202,1207198,73785482.64,-0.004901960784313819,0.392273,36.9551304 | |
| 2018-01-16,36.78001622,37.78843236,38.18092966,36.74982412,1456018,90176389.93,0.02758620689655178,0.473126,36.7739778 | |
| 2018-01-17,37.78843236,38.36812068,38.7062722,37.16043668,2428328,153859645.44,0.015340364333652712,0.789073,37.78843236 | |
| 2018-01-18,38.2835828,38.86930954,39.0383853,38.1024302,1123695,71905017.2,0.013062637708530334,0.365139,38.36812068 | |
| 2018-01-19,38.645888,37.60727976,38.86327112,37.45631926,2095915,131200384.19,-0.03246854124592213,0.681057,38.86930954 | |
| 2018-01-22,37.5287803,38.44662014,39.02630846,37.3174356,1270833,80260538.75,0.022318561335902487,0.412951,37.60727976 | |
| 2018-01-23,38.22923702,37.83673972,38.4949275,37.81862446,642924,40489452.32,-0.015863043819695388,0.208915,38.44662014 | |
| 2018-01-24,37.92731602,37.47443452,38.1024302,37.33555086,1105741,68710111.9,-0.009575486753909845,0.359305,37.83673972 | |
| 2018-01-25,37.2872435,37.38989664,37.84881656,37.2872435,604200,37642120.3,-0.0022558814050918086,0.196332,37.47443452 | |
| 2018-01-26,37.3174356,37.57708766,38.1326223,37.3174356,1036245,64901229.68,0.005006459948320163,0.336723,37.38989664 | |
| 2018-01-29,37.9514697,35.67498536,37.9514697,35.626678,2153518,129635366.56,-0.050618672665916686,0.699775,37.57708766 | |
| 2018-01-30,35.69913904,36.35732682,36.532441,35.4455254,2265565,135021037.62,0.01912660798916721,0.736184,35.67498536 | |
| 2018-01-31,36.21240474,35.928599,36.45997996,35.71121588,1364370,81217798.49,-0.011792061119415331,0.443345,36.35732682 | |
| 2018-02-01,35.7172543,35.7172543,36.0493674,33.82119042,2297302,133993895.17,-0.00588235294117645,0.746497,35.928599 | |
| 2018-02-02,35.2643728,35.1436044,35.60856274,34.42503242,2021973,117570854.03,-0.01606086221470837,0.65703,35.7172543 | |
| 2018-02-05,34.7812992,34.418994,35.09529704,33.8755362,1881292,106310018.69,-0.020618556701030966,0.611316,35.1436044 | |
| 2018-02-06,33.8453441,32.52293012,34.0868809,32.52293012,1164487,64424182.85,-0.05508771929824563,0.378394,34.418994 | |
| 2018-02-07,33.21131,33.9963046,34.09291932,32.77654376,1472409,81290487.52,0.045302636464909174,0.478452,32.52293012 | |
| 2018-02-08,33.5736152,33.54946152,34.40691716,33.513231,626578,35041145.84,-0.013143872113676736,0.203603,33.9963046 | |
| 2018-02-09,32.8791969,32.26931648,33.513231,32.01570284,1075743,58127202.1,-0.0381569474442045,0.349557,33.54946152 | |
| 2018-02-12,32.28743174,32.37800804,32.87315848,32.2753549,1004158,54004469.12,0.0033682634730538563,0.326296,32.26931648 | |
| 2018-02-13,32.59539116,33.19319474,33.3924626,32.3961233,720020,39259707.35,0.025177172696755123,0.233967,32.37800804 | |
| 2018-02-14,33.18715632,32.98788846,33.3320784,32.67389062,584077,31950805.05,-0.006185191922867039,0.189793,33.19319474 | |
| 2018-02-22,33.3924626,33.52530784,33.9359204,33.22338684,316210,17574385.4,0.016291414973457874,0.102751,32.98788846 | |
| 2018-02-23,33.38038576,33.37434734,33.73665254,33.1509258,411900,22723603.0,-0.004502881844380524,0.133845,33.52530784 | |
| 2018-02-26,33.38642418,33.9359204,34.03253512,33.38642418,662901,37041729.68,0.01682648814908627,0.215406,33.37434734 | |
| 2018-02-27,33.9359204,33.82119042,34.23180298,33.67626834,847109,47573769.1,-0.003380782918149472,0.275264,33.9359204 | |
| 2018-02-28,33.80307516,34.117073,34.17141878,33.13281054,1417128,79407253.68,0.008748437778967944,0.460489,33.82119042 | |
| 2018-03-01,33.98422776,34.80545288,34.80545288,33.6943836,900300,51304294.0,0.020176991150442358,0.292548,34.117073 | |
| 2018-03-02,34.76922236,34.52768556,34.76922236,34.2982256,292677,16729277.57,-0.007980569049271247,0.095104,34.80545288 | |
| 2018-03-05,34.52768556,34.39484032,34.76922236,33.94799724,468348,26544350.0,-0.0038474991255684765,0.152187,34.52768556 | |
| 2018-03-06,34.4793782,35.1436044,35.43948698,34.18349562,1083785,62715310.06,0.02176966292134841,0.352171,34.39484032 | |
| 2018-03-07,35.1436044,34.92622128,35.43948698,34.8416834,390348,22659603.8,-0.006185567010309256,0.126842,35.1436044 | |
| 2018-03-08,35.1436044,35.19795018,35.22210386,34.418994,511972,29656716.0,0.00778008298755184,0.166363,34.92622128 | |
| 2018-03-09,35.59044748,35.7172543,36.17617422,35.022836,1067898,63345384.38,0.014753817121290203,0.347008,35.19795018 | |
| 2018-03-12,35.7172543,36.32713472,36.532441,35.48175592,1051353,63212103.02,0.017075232459847767,0.341632,35.7172543 | |
| 2018-03-13,36.0493674,36.23052,36.45997996,35.57233222,825818,49241788.98,-0.0026595744680850686,0.268345,36.32713472 | |
| 2018-03-14,36.33921156,36.0795595,36.33921156,35.626678,807915,47979621.83,-0.004166666666666541,0.262528,36.23052 | |
| 2018-03-15,35.73536956,35.45156382,35.91652216,35.33079542,606333,35648756.6,-0.017405857740585895,0.197025,36.0795595 | |
| 2018-03-16,35.60252432,34.79941446,35.60252432,34.7812992,604549,35176391.31,-0.018395503321410156,0.196445,35.45156382 | |
| 2018-03-19,34.7812992,35.81990744,36.13390528,34.55787766,1267360,74523843.4,0.029325004338018434,0.411822,34.79941446 | |
| 2018-03-20,35.62063958,36.93097672,37.5287803,35.43344856,2873659,175009026.91,0.03101820633850294,0.933781,35.81990744 | |
| 2018-03-21,37.1966672,36.81020832,38.02393074,36.8041699,2105228,131038370.59,-0.0032701111837801777,0.684083,36.93097672 | |
| 2018-03-22,36.52640258,35.9889832,37.0155146,35.93463742,1490402,89724480.17,-0.022309711286089273,0.484299,36.81020832 | |
| 2018-03-23,35.626678,34.20161088,35.9889832,33.9963046,1785130,103161864.64,-0.04966442953020145,0.580069,35.9889832 | |
| 2018-03-26,33.7547678,35.25833438,35.324757,32.67389062,1401836,80066859.25,0.030896892655367436,0.45552,34.20161088 | |
| 2018-03-27,35.4153333,36.58074836,37.70389448,35.01679758,2359404,142446641.95,0.03750642233259116,0.766677,35.25833438 | |
| 2018-03-28,36.2607121,36.66528624,37.02759144,36.23052,2056682,124770761.05,0.0023109937273027015,0.668309,36.58074836 | |
| 2018-03-29,36.41771102,36.15805896,36.91286146,35.97690636,1401963,84252573.97,-0.013833992094861691,0.455561,36.66528624 | |
| 2018-03-30,36.52640258,35.91048374,36.52640258,35.67498536,1282714,76473444.62,-0.0068470273881096055,0.416812,36.15805896 | |
| 2018-04-02,35.91048374,35.928599,36.1097516,35.1436044,3118443,183577191.57,0.0005044560282496668,1.013323,35.91048374 | |
| 2018-04-03,35.626678,35.07718178,35.73536956,34.3586098,3050272,176751440.5,-0.023697478991596688,0.991171,35.928599 | |
| 2018-04-04,34.9020676,36.42978786,37.05778354,34.9020676,3381267,202360478.64,0.03856085384747798,1.098726,35.07718178 | |
| 2018-04-09,36.08559792,37.1966672,37.5589724,36.08559792,2275285,139719751.36,0.02105088678932554,0.739343,36.42978786 | |
| 2018-04-10,37.42612716,36.7135936,37.66162554,36.23052,1955041,119199899.14,-0.01298701298701288,0.635281,37.1966672 | |
| 2018-04-11,36.23052,35.36702594,36.2909042,34.720915,3764547,221418052.3,-0.036677631578947545,1.223271,36.7135936 | |
| 2018-04-12,35.25229596,35.00472074,35.51798644,34.91414444,1487551,86673083.87,-0.010244152296397302,0.483372,35.36702594 | |
| 2018-04-13,35.37306436,34.52768556,35.7474464,34.43107084,1625993,93599801.81,-0.013627738485423535,0.528358,35.00472074 | |
| 2018-04-16,34.7511071,34.3586098,35.022836,34.1774572,983564,56092775.94,-0.004896817068905213,0.319604,34.52768556 | |
| 2018-04-17,34.418994,34.24991824,34.70279974,33.88157462,994598,56444732.11,-0.0031634446397189597,0.32319,34.3586098 | |
| 2018-04-18,34.39484032,34.2378414,34.56391608,33.91176672,1004664,56944187.16,-0.0003526093088856985,0.326461,34.24991824 | |
| 2018-04-19,34.3586098,34.2378414,34.62430028,34.0566888,870414,49454831.04,0.0,0.282837,34.2378414 | |
| 2018-04-20,34.2378414,33.02411898,34.2378414,32.8490048,1749106,96740029.27,-0.03544973544973551,0.568363,34.2378414 | |
| 2018-04-23,33.19923316,32.3961233,33.56153836,32.07004862,1604992,86120326.4,-0.019016273541780926,0.521534,33.02411898 | |
| 2018-04-24,32.70408272,33.3622705,33.67022992,32.61954484,1180686,64954013.02,0.02982292637465056,0.383658,32.3961233 | |
| 2018-04-25,33.1207337,33.0905416,33.37434734,32.93354268,1156141,63479392.3,-0.008144796380090469,0.375682,33.3622705 | |
| 2018-04-26,32.98185004,32.11231756,33.3622705,32.05193336,1266909,68344594.09,-0.02956204379562044,0.411676,33.0905416 | |
| 2018-04-27,32.2149707,33.01808056,33.09658002,32.2149707,1242839,67523351.41,0.028206092515983494,0.403854,32.11231756 | |
| 2018-05-02,33.00600372,32.4866996,33.32603998,32.16062492,1511642,81647936.51,-0.01609363569861011,0.491201,33.01808056 | |
| 2018-05-03,32.4866996,32.0338181,32.5470838,31.399784,2120174,111751321.87,-0.013940520446096727,0.68894,32.4866996 | |
| 2018-05-04,31.93116496,32.05193336,32.1847786,31.78020446,1760814,93264745.51,0.0005655042412817668,0.572168,32.0338181 | |
| 2018-05-07,31.9130497,32.63162168,32.71615956,31.4903603,2525846,135589502.97,0.018085908063300682,0.820761,32.05193336 | |
| 2018-05-08,32.57123748,33.0603495,33.17507948,32.3659312,1669370,90990591.05,0.013138415988156904,0.542453,32.63162168 | |
| 2018-05-09,33.05431108,33.5434231,33.7245757,32.85504322,1388885,76735912.32,0.014611872146118587,0.451311,33.0603495 | |
| 2018-05-10,33.76684464,33.50719258,33.76684464,33.32000156,888681,49301763.28,-0.0010801080108009398,0.288772,33.5434231 | |
| 2018-05-11,33.5434231,33.7849599,33.9661125,33.45888522,1309342,73136382.51,0.008289781942692143,0.425464,33.50719258 | |
| 2018-05-14,33.7849599,32.50481486,33.94195882,32.4565075,2507564,135896922.95,-0.03789097408400344,0.81482,33.7849599 | |
| 2018-05-15,32.50481486,32.86712006,32.9697732,32.4565075,1008379,54735451.6,0.011146201003157996,0.327668,32.50481486 | |
| 2018-05-16,32.62558326,33.56757678,33.94799724,32.62558326,1884791,104690379.42,0.021311776593790244,0.612453,32.86712006 | |
| 2018-05-17,33.56153836,33.39850102,33.65815308,33.09658002,1059621,58526581.93,-0.0050368771361757325,0.344319,33.56757678 | |
| 2018-05-18,33.22338684,32.89731216,33.4528468,32.4866996,1331565,72286174.84,-0.015006327969625755,0.432685,33.39850102 | |
| 2018-05-21,33.13884896,32.89731216,33.18715632,32.52293012,2000914,108488633.54,0.0,0.650187,32.89731216 | |
| 2018-05-22,32.91542742,32.48066118,32.9395811,32.43235382,1614967,87111144.32,-0.012665198237885478,0.524776,32.89731216 | |
| 2018-05-23,32.37196962,32.0640102,32.6980443,31.99154916,1860445,99583497.79,-0.012827663134411638,0.604542,32.48066118 | |
| 2018-05-24,32.16666334,31.7318971,32.44443066,31.68358974,1179349,62345467.74,-0.010357815442561091,0.383224,32.0640102 | |
| 2018-05-25,31.73793552,31.39374558,31.92512654,31.2790156,1829324,95214697.01,-0.010656517602283588,0.59443,31.7318971 | |
| 2018-05-28,31.38770716,31.4601682,31.75001236,31.20051614,1799190,93935665.27,0.0021157914983649384,0.584638,31.39374558 | |
| 2018-05-29,31.47224504,31.9734339,32.60142958,31.40582242,2475670,131758476.58,0.016314779270633517,0.804457,31.4601682 | |
| 2018-05-30,31.59905186,31.17636246,31.71378184,31.097863,1498950,77928249.69,-0.024929178470254998,0.487076,31.9734339 | |
| 2018-05-31,31.29713086,31.58697502,31.68962816,30.9167104,1453767,75580040.39,0.013170637226418869,0.472394,31.17636246 | |
| 2018-06-01,31.43601452,31.2186314,31.52659082,31.10390142,943435,48889092.5,-0.01166125023896003,0.306565,31.58697502 | |
| 2018-06-04,31.23070824,31.23070824,31.3695919,30.494021,1434750,73316030.39,0.0003868471953578645,0.466215,31.2186314 | |
| 2018-06-05,31.097863,32.10627914,32.1243944,31.097863,1569524,82655990.38,0.028035576179427757,0.510009,31.23070824 | |
| 2018-06-06,32.11835598,32.0942023,32.4565075,31.73793552,1294216,68922844.51,-0.0003761519653939782,0.420549,32.10627914 | |
| 2018-06-07,32.11231756,31.93116496,32.32970068,31.79831972,654604,34611913.01,-0.005079962370649116,0.21271,32.0942023 | |
| 2018-06-08,31.70774342,31.50847556,31.91908812,31.0374788,767787,39937946.68,-0.01323751891074132,0.249489,31.93116496 | |
| 2018-06-11,31.50847556,31.3393998,31.65943606,31.1582472,758670,39375330.9,-0.00536604062859336,0.246526,31.50847556 | |
| 2018-06-12,31.3393998,31.56885976,31.701705,31.11597826,691722,36001293.66,0.007321772639691693,0.224772,31.3393998 | |
| 2018-06-13,31.73283575,31.7024694,31.87252096,31.44739206,1012062,52849293.25,0.004232323910833502,0.328865,31.56885976 | |
| 2018-06-14,31.69032286,31.5202713,31.9454002,31.4595386,626108,32607028.2,-0.005747126436781547,0.203451,31.7024694 | |
| 2018-06-15,31.41095244,30.6700135,31.581004,30.56069464,1027373,52235390.92,-0.026974951830443183,0.33384,31.5202713 | |
| 2018-06-19,29.48572585,28.69620075,30.93723738,27.96740835,1182196,57403025.85,-0.06435643564356441,0.384149,30.6700135 | |
| 2018-06-20,28.69620075,29.38248026,29.66792395,28.31965801,1224464,58126307.72,0.02391534391534389,0.397883,28.69620075 | |
| 2018-06-21,29.36426045,29.27923467,29.8197557,29.0302306,764566,37121547.74,-0.003513848697809019,0.248442,29.38248026 | |
| 2018-06-22,29.47357931,29.83190224,29.86834186,29.08489003,911745,44522346.08,0.018875751918689065,0.296267,29.27923467 | |
| 2018-06-25,30.33598365,30.03232015,30.35420346,29.84404878,650801,32345828.38,0.006718241042345197,0.211475,29.83190224 | |
| 2018-06-26,29.9412211,29.97766072,30.34813019,29.70436357,718148,35543127.39,-0.001820020222446983,0.233359,30.03232015 | |
| 2018-06-27,29.97766072,29.27923467,30.31776384,29.24886832,872982,42739198.12,-0.02329821717990266,0.283671,29.97766072 | |
| 2018-06-28,29.44321296,29.57075163,30.03232015,29.21850197,648201,31714392.93,0.009956440572495229,0.21063,29.27923467 | |
| 2018-06-29,29.63148433,30.3056173,30.45744905,29.62541106,669343,33310748.34,0.0248510987882522,0.2175,29.57075163 | |
| 2018-07-02,30.51818175,29.08489003,30.51818175,28.86625231,955558,46637582.37,-0.04028056112224454,0.310504,30.3056173 | |
| 2018-07-03,28.59902843,29.151696,29.48572585,28.59902843,1137851,54647343.63,0.002296930465650382,0.369739,29.08489003 | |
| 2018-07-04,29.43713969,29.14562273,29.90478148,29.07881676,1217592,59041546.65,-0.0002083333333333659,0.39565,29.151696 | |
| 2018-07-05,29.14562273,27.74877063,29.47965258,27.61515869,1338590,62461495.71,-0.0479266513857054,0.434968,29.14562273 | |
| 2018-07-06,27.937042,27.71840428,28.33180455,27.16573671,1426500,65188285.0,-0.0010943313635367602,0.463534,27.74877063 | |
| 2018-07-09,28.08887375,28.56866208,28.58080862,27.5119131,843090,39137767.76,0.030674846625766694,0.273958,27.71840428 | |
| 2018-07-10,28.56866208,29.18206235,29.26101486,28.37431744,1320810,62828455.65,0.021471088435374153,0.429191,28.56866208 | |
| 2018-07-11,28.8480325,28.50792938,28.8480325,28.09494702,1358668,63685458.59,-0.023100936524453664,0.441492,29.18206235 | |
| 2018-07-12,28.28929166,29.20028216,29.41891988,28.28929166,2125288,101963906.63,0.02428632296548794,0.690602,28.50792938 | |
| 2018-07-13,29.20028216,29.56467836,29.67399722,28.92091174,1425624,68919039.08,0.012479201331114798,0.463249,29.20028216 | |
| 2018-07-16,29.4553595,29.151696,29.71651011,28.99986425,1224028,58815564.66,-0.013968775677896339,0.397742,29.56467836 | |
| 2018-07-17,29.2731614,28.07672721,29.36426045,27.66374485,2669206,123781532.17,-0.03687499999999999,0.867345,29.151696 | |
| 2018-07-18,28.07672721,28.27107185,28.50792938,28.07065394,1232850,57432033.41,0.00692191217823912,0.400608,28.07672721 | |
| 2018-07-19,28.11316683,27.83379641,28.50792938,27.82164987,984941,45566390.17,-0.01546723952738982,0.320052,28.27107185 | |
| 2018-07-20,28.02814105,27.63945177,28.02814105,27.33578827,1308300,59352838.35,-0.006982325987344606,0.425126,27.83379641 | |
| 2018-07-23,27.40866751,27.53620618,27.6333785,26.63736222,1604947,71485742.68,-0.003735442759833063,0.52152,27.63945177 | |
| 2018-07-24,27.23254268,28.21033915,28.22248569,26.84992667,1812131,82786595.05,0.024481693868548593,0.588843,27.53620618 | |
| 2018-07-25,28.0585074,27.8155766,28.1799728,27.74877063,1307880,60043771.16,-0.013993541442411161,0.424989,28.21033915 | |
| 2018-07-26,27.937042,28.22248569,28.34395109,27.62730523,1497787,69346847.02,0.014628820960698619,0.486698,27.8155766 | |
| 2018-07-27,28.0585074,27.937042,28.31965801,27.6941112,893183,41147891.44,-0.010114052076608426,0.290235,28.22248569 | |
| 2018-07-30,27.94311527,27.42081405,27.94311527,27.33578827,841250,38119762.63,-0.018478260869565277,0.27336,27.937042 | |
| 2018-07-31,27.42688732,27.25076249,27.68803793,27.15359017,668826,30138062.56,-0.006201550387596955,0.217332,27.42081405 | |
| 2018-08-01,27.32364173,27.11107728,27.8155766,27.11107728,909169,41145248.52,-0.005125919322487182,0.29543,27.25076249 | |
| 2018-08-02,27.46332694,26.33369872,27.46332694,25.66563902,1051932,45649008.78,-0.028673835125447966,0.34182,27.11107728 | |
| 2018-08-03,26.2972591,26.01181541,26.64950876,25.8721302,1026671,44411769.36,-0.012223247232472367,0.333612,26.33369872 | |
| 2018-08-06,26.01181541,25.0826051,26.26689275,24.58459696,1516671,63160005.42,-0.035722624328741626,0.492835,26.01181541 | |
| 2018-08-07,25.0218724,25.3862686,25.61705286,24.06836901,1290271,53116793.15,0.01210653753026647,0.419267,25.0826051 | |
| 2018-08-08,25.3862686,25.78710442,25.78710442,25.0218724,1039548,43408797.96,0.015789473684210353,0.337796,25.3862686 | |
| 2018-08-09,25.50166073,26.2365264,26.41265123,25.2648032,1132577,48560051.94,0.017428167687234986,0.368025,25.78710442 | |
| 2018-08-10,26.22437986,26.64950876,26.83170686,25.72029845,1143337,49700368.51,0.015740740740740833,0.371522,26.2365264 | |
| 2018-08-13,26.41265123,27.0867842,27.17788325,26.1757937,1318215,58186875.86,0.016408386508659945,0.428347,26.64950876 | |
| 2018-08-14,27.0867842,27.94918854,28.07672721,26.9653188,1854615,84804820.56,0.03183856502242155,0.602648,27.0867842 | |
| 2018-08-15,27.98562816,27.329715,27.98562816,27.15359017,1361260,61473424.86,-0.022164276401564598,0.442335,27.94918854 | |
| 2018-08-16,27.21432287,27.80343006,27.85808949,26.73453454,1097305,49742079.4,0.017333333333333423,0.356564,27.329715 | |
| 2018-08-17,27.80343006,27.29327538,28.04028759,27.00783169,951811,42955998.14,-0.01834862385321101,0.309286,27.80343006 | |
| 2018-08-20,27.49976656,27.22646941,27.62123196,27.13537036,617605,27744886.1,-0.002447708055184683,0.200688,27.29327538 | |
| 2018-08-21,27.2689823,27.65767158,27.83379641,27.0260515,615417,27745824.9,0.015837608744144527,0.199977,27.22646941 | |
| 2018-08-22,27.48154675,26.40657796,27.65159831,26.25474621,863060,37950783.59,-0.04523495827843649,0.280447,27.65767158 | |
| 2018-08-23,26.46731066,27.0260515,27.13537036,26.23045313,1237862,54283195.6,0.02345906163753453,0.402237,26.40657796 | |
| 2018-08-24,27.329715,28.81766615,29.12132965,26.88636629,2835220,131473930.97,0.06629213483146068,0.921291,27.0260515 | |
| 2018-08-27,28.89054539,28.81766615,28.95735136,28.39253725,2300656,108675611.69,0.0,0.747587,28.81766615 | |
| 2018-08-28,28.93305828,28.83588596,29.10310984,28.45934322,1309081,61907239.42,0.0006322444678608097,0.425379,28.81766615 | |
| 2018-08-29,28.8480325,29.06667022,29.30960102,28.44719668,1705318,81184509.44,0.008003369839932661,0.554135,28.83588596 | |
| 2018-08-30,29.06667022,28.53829573,29.18813562,28.41075706,1007592,47762926.62,-0.018178019222732877,0.327412,29.06667022 | |
| 2018-08-31,28.43505014,28.33787782,28.76907999,27.94311527,666159,31084067.84,-0.007022770802298406,0.216465,28.53829573 | |
| 2018-09-03,28.47756303,28.93305828,29.03630387,28.12531337,1585534,75277054.08,0.02100300042863279,0.515211,28.33787782 | |
| 2018-09-04,28.93305828,28.82373942,29.3338941,28.4229036,1347800,63979514.2,-0.0037783375314862644,0.437961,28.93305828 | |
| 2018-09-05,28.7872998,28.41075706,29.0302306,28.35002436,763632,35856054.35,-0.01432785503581957,0.248138,28.82373942 | |
| 2018-09-06,28.41075706,28.16175299,28.64761459,27.96740835,948332,44135451.51,-0.00876442924326637,0.308156,28.41075706 | |
| 2018-09-07,27.9977747,28.13745991,29.2124287,27.9977747,1116429,52548311.37,-0.0008626266982962871,0.362778,28.16175299 | |
| 2018-09-10,28.13745991,28.35609763,28.99986425,28.03421432,756878,35448965.11,0.00777034319015768,0.245944,28.13745991 | |
| 2018-09-11,28.35609763,27.50583983,28.4229036,27.19610306,1126984,51215505.02,-0.02998500749625188,0.366208,28.35609763 | |
| 2018-09-12,27.49369329,27.26290903,27.90060238,27.2082496,1096855,49606274.0,-0.008831971737690458,0.356418,27.50583983 | |
| 2018-09-13,27.37830116,27.06249112,27.82772314,25.3862686,2232065,96570726.73,-0.0073513031855646505,0.725298,27.26290903 | |
| 2018-09-14,26.95924553,26.47338393,26.95924553,26.2365264,983937,43069177.36,-0.02176840215439857,0.319725,27.06249112 | |
| 2018-09-17,26.4187245,25.73851826,26.4187245,25.53810035,1095768,46682624.46,-0.027758660243175082,0.356064,26.47338393 | |
| 2018-09-18,25.62312613,25.99966887,26.15757389,25.59883305,1043960,44596063.31,0.010146295422369,0.33923,25.73851826 | |
| 2018-09-19,25.99966887,26.4187245,26.89243956,25.8721302,1168066,50786851.02,0.016117729502452605,0.379557,25.99966887 | |
| 2018-09-20,26.43087104,26.13328081,26.94709899,26.12113427,1066466,46568059.88,-0.010804597701149499,0.346543,26.4187245 | |
| 2018-09-21,26.20008678,27.38437443,27.49976656,26.20008678,1467832,65461276.18,0.0478735765744831,0.476965,26.13328081 | |
| 2018-09-25,27.27505557,26.80741378,27.27505557,26.72846127,1039337,45967856.18,-0.021068973164781513,0.337727,27.38437443 | |
| 2018-09-26,26.74060781,27.12929709,27.48154675,26.6009226,974937,43572421.77,0.012007249660172192,0.316801,26.80741378 | |
| 2018-09-27,27.10500401,26.9045861,27.36615462,26.7831207,855268,38094512.79,-0.008282963957913614,0.277915,27.12929709 | |
| 2018-09-28,27.06856439,27.73055082,27.73055082,26.89243956,1244020,56015102.81,0.03069977426636572,0.404238,26.9045861 | |
| 2018-10-08,27.30542192,27.5119131,27.62123196,26.58877606,1480075,66115284.32,-0.007884362680683266,0.480943,27.73055082 | |
| 2018-10-09,27.35400808,26.98353861,27.50583983,26.66772857,1034194,45757598.61,-0.01920529801324511,0.336056,27.5119131 | |
| 2018-10-10,27.17788325,26.6009226,27.17788325,26.26689275,704735,30938876.29,-0.014179608372721142,0.229,26.98353861 | |
| 2018-10-11,26.20616005,25.60490632,26.3579918,25.507734,1566825,66531425.26,-0.037442922374429144,0.509132,26.6009226 | |
| 2018-10-12,25.48344092,26.18794024,26.2972591,25.06438529,1366069,57979287.47,0.022770398481973375,0.443897,25.60490632 | |
| 2018-10-15,26.37621161,25.83569058,26.72846127,25.8113975,725304,31240732.52,-0.013450834879406237,0.235684,26.18794024 | |
| 2018-10-16,25.83569058,25.50166073,26.25474621,25.21621704,669377,28381807.53,-0.012929007992477648,0.217511,25.83569058 | |
| 2018-10-17,25.51380727,25.13726453,25.84176385,24.900407,611147,25528206.26,-0.014289116456299156,0.198589,25.50166073 | |
| 2018-10-18,25.13726453,25.00972586,25.56239343,24.80323468,889963,36981547.09,-0.005073689296931638,0.289189,25.13726453 | |
| 2018-10-19,24.92470008,25.45914784,25.67778556,24.83360103,697322,28959934.15,0.017969888295289005,0.226591,25.00972586 | |
| 2018-10-22,25.6899321,26.64950876,27.05034458,25.6899321,1421130,62347454.93,0.0467557251908397,0.461789,25.45914784 | |
| 2018-10-23,26.69809492,26.4187245,26.69809492,26.04825503,1086713,46990694.4,-0.00865998176845939,0.353122,26.64950876 | |
| 2018-10-24,26.26689275,26.4187245,26.64343549,25.65956575,1102429,47521546.31,0.0,0.358229,26.4187245 | |
| 2018-10-25,25.62312613,26.25474621,26.4187245,25.507734,961963,41059206.67,-0.006206896551724128,0.312585,26.4187245 | |
| 2018-10-26,26.43694431,26.4187245,26.58270279,25.92071636,1310445,56695312.67,0.006245662734212232,0.425823,26.25474621 | |
| 2018-10-29,26.38228488,27.37830116,27.52405964,26.04825503,2032389,90307769.11,0.03632183908045983,0.660415,26.4187245 | |
| 2018-10-30,27.32364173,27.937042,28.08887375,27.18395652,2123971,97481385.41,0.020408163265306145,0.690174,27.37830116 | |
| 2018-10-31,27.937042,27.96740835,28.53829573,27.91274892,1262870,58596123.18,0.0010869565217390686,0.410363,27.937042 | |
| 2018-11-01,27.96740835,28.07672721,28.82981269,27.94918854,1730115,80867712.33,0.003908794788273662,0.562192,27.96740835 | |
| 2018-11-02,28.21033915,28.70834729,28.89661866,28.21033915,1904584,89995214.16,0.02249621457927753,0.618885,28.07672721 | |
| 2018-11-05,28.55651554,28.52007592,28.9087652,27.94918854,1170779,54735959.24,-0.006558070657922577,0.380439,28.70834729 | |
| 2018-11-06,28.52007592,28.14960645,28.65976113,27.87023603,1772903,81899950.79,-0.012989778534923335,0.576096,28.52007592 | |
| 2018-11-07,28.33180455,27.78521025,28.52007592,27.7548439,1647717,76286153.94,-0.012944983818770295,0.535417,28.14960645 | |
| 2018-11-08,28.07065394,27.70018447,28.34395109,27.4511804,1157856,53357537.65,-0.0030601092896174187,0.37624,27.78521025 | |
| 2018-11-09,27.48762002,27.57871907,27.83379641,27.36008135,1005475,45784129.17,-0.004385003288752576,0.326724,27.70018447 | |
| 2018-11-12,27.56657253,28.13745991,28.21033915,27.36008135,1970817,90883211.62,0.020259854657564524,0.640407,27.57871907 | |
| 2018-11-13,27.937042,28.31965801,28.65976113,27.90060238,1296638,60337843.34,0.00647528599179803,0.421336,28.13745991 | |
| 2018-11-14,28.20426588,28.46541649,29.0302306,28.1799728,1370776,64562884.87,0.005146901136607207,0.445427,28.31965801 | |
| 2018-11-15,28.3014382,28.14353318,28.544369,27.79735679,1634541,75468447.53,-0.01130787283976964,0.531136,28.46541649 | |
| 2018-11-16,28.14353318,28.12531337,28.50792938,28.05243413,1397227,64986943.73,-0.0006473888649114468,0.454022,28.14353318 | |
| 2018-11-19,28.06458067,27.94918854,28.07065394,27.48154675,1686677,76978024.64,-0.0062621464046641595,0.548077,28.12531337 | |
| 2018-11-20,27.78521025,27.42081405,27.90060238,27.3904477,1183838,53914398.12,-0.01890482398956983,0.384682,27.94918854 | |
| 2018-11-21,27.56657253,27.60908542,27.77913698,26.83170686,1166687,52573309.6,0.006866002214839462,0.379109,27.42081405 | |
| 2018-11-22,27.58479234,27.6333785,27.8763093,27.3904477,674536,30654704.42,0.0008798944126704455,0.219187,27.60908542 | |
| 2018-11-23,27.63945177,26.88029302,27.8155766,26.87421975,801591,35892209.2,-0.027252747252747178,0.260473,27.6333785 | |
| 2018-11-26,26.79526724,26.45516412,27.00175842,26.2972591,718495,31430998.05,-0.01581563488477178,0.233471,26.88029302 | |
| 2018-11-27,26.59484933,26.21830659,26.59484933,25.9328629,777403,33567677.63,-0.008953168044077087,0.252613,26.45516412 | |
| 2018-11-28,26.20616005,27.31149519,27.31149519,26.18186697,877574,38850652.62,0.04169562195969423,0.285163,26.21830659 | |
| 2018-11-29,27.26290903,27.21432287,27.6941112,27.18395652,855758,38704744.98,-0.0035579275072269434,0.278074,27.31149519 | |
| 2018-11-30,27.2689823,27.36615462,27.62730523,27.0867842,583363,26340657.79,0.005579111805400494,0.189561,27.21432287 | |
| 2018-12-03,27.74269736,27.99170143,28.21033915,27.68803793,1333221,61533351.4,0.022858411007545376,0.433224,27.36615462 | |
| 2018-12-04,27.99170143,27.88238257,28.20426588,27.66981812,1031960,47386778.86,-0.0039054024734215265,0.33533,27.99170143 | |
| 2018-12-05,27.6333785,28.20426588,28.21033915,27.54227945,1786985,82515768.38,0.01154432585493348,0.580672,27.88238257 | |
| 2018-12-06,27.9977747,27.23861595,28.13138664,27.06856439,1212292,54927675.19,-0.03423772609819131,0.393928,28.20426588 | |
| 2018-12-07,27.3904477,26.722388,27.4511804,26.24259967,1990044,87247324.49,-0.018952062430323324,0.646655,27.23861595 | |
| 2018-12-10,26.62521568,26.21223332,26.62521568,25.99966887,1381841,59727532.27,-0.019090909090909047,0.449022,26.722388 | |
| 2018-12-11,26.21830659,26.43087104,26.4794572,26.08469465,519029,22472966.59,0.008341056533827551,0.168656,26.21223332 | |
| 2018-12-12,26.57055625,26.49160374,26.60699587,26.21223332,731221,31873374.68,0.0022977941176469674,0.237607,26.43087104 | |
| 2018-12-13,26.34584526,27.19610306,27.27505557,26.2972591,1132132,50185981.24,0.026593305823017,0.367881,26.49160374 | |
| 2018-12-14,27.22646941,26.29118583,27.22646941,26.115061,1024816,45054220.67,-0.03327378293881189,0.333009,27.19610306 | |
| 2018-12-17,26.24259967,25.83569058,26.94102572,25.6291994,887275,38183885.71,-0.017325017325017233,0.288316,26.29118583 | |
| 2018-12-18,25.9935956,25.81747077,26.13935408,25.6291994,668199,28421441.48,-0.0007052186177716191,0.217128,25.83569058 | |
| 2018-12-19,25.82961731,25.16763088,25.92071636,25.07045856,712903,29937175.37,-0.025170548106327906,0.231654,25.81747077 | |
| 2018-12-20,25.2040705,25.03401894,25.4470013,24.9611397,549716,22751571.67,-0.005308880308880326,0.178627,25.16763088 | |
| 2018-12-21,25.07045856,25.05223875,25.3255359,24.97328624,413588,17072511.74,0.0007278020378458372,0.134393,25.03401894 | |
| 2018-12-24,24.72428217,25.30731609,25.46522111,24.72428217,472452,19601913.59,0.01018181818181807,0.153521,25.05223875 | |
| 2018-12-25,25.25872993,25.14941107,25.30731609,24.5360108,505607,20705573.96,-0.006239500839932854,0.164294,25.30731609 | |
| 2018-12-26,25.0218724,25.2040705,25.36804879,25.0218724,440314,18303445.01,0.0021733880705143704,0.143078,25.14941107 | |
| 2018-12-27,25.35590225,24.87611392,25.46522111,24.87611392,662092,27448055.1,-0.01301204819277102,0.215144,25.2040705 | |
| 2018-12-28,24.88218719,25.16763088,25.33160917,24.5967435,1003272,41197705.28,0.01171875,0.326008,24.87611392 | |
| 2019-01-02,25.16763088,24.44491175,25.21621704,24.12910171,1089941,44033459.15,-0.028716216216216228,0.354171,25.16763088 | |
| 2019-01-03,24.43883848,24.49349791,24.7789416,24.31129981,1136143,45970620.93,0.0019875776397515477,0.369184,24.44491175 | |
| 2019-01-04,24.22020076,24.45098502,24.68784255,24.22020076,2492770,100074606.48,-0.0017356806347631482,0.810013,24.49349791 | |
| 2019-01-07,24.58459696,24.40239886,24.58459696,24.26271365,1639643,65831768.79,-0.001987083954297031,0.532794,24.45098502 | |
| 2019-01-08,24.40239886,24.20198095,24.4752781,24.17768787,1030946,41250285.6,-0.008213041314086733,0.335001,24.40239886 | |
| 2019-01-09,24.20805422,24.23842057,24.43276521,24.20805422,2004730,80422948.52,0.0015056461731492998,0.651427,24.20198095 | |
| 2019-01-10,24.23842057,23.9894165,24.25056711,23.84365802,1007255,39819538.81,-0.010273114507642123,0.327303,24.23842057 | |
| 2019-01-11,24.03800266,23.75255897,24.03800266,22.95088733,1863792,71935501.87,-0.009873417721519062,0.60563,23.9894165 | |
| 2019-01-14,23.6250203,23.77077878,23.98334323,23.59465395,1104185,43247808.45,0.0007670672462285477,0.358799,23.75255897 | |
| 2019-01-15,23.7464857,23.79507186,23.89831745,23.6250203,1217717,47686418.3,0.0010219724067450642,0.395691,23.77077878 | |
| 2019-01-16,23.89831745,24.70606236,24.7182089,23.82543821,2569480,103322970.05,0.038284839203675425,0.83494,23.79507186 | |
| 2019-01-17,24.87611392,24.39025232,24.87611392,24.29915327,1526737,61552385.26,-0.012782694198623545,0.496106,24.70606236 | |
| 2019-01-18,24.39025232,24.45098502,24.58459696,24.18983441,825387,33130130.17,0.002490039840637559,0.268205,24.39025232 | |
| 2019-01-21,24.52993753,24.51779099,24.87004065,24.4145454,984444,39843745.65,0.002732240437158584,0.31989,24.45098502 | |
| 2019-01-22,24.60281677,23.91046399,24.60281677,23.7464857,1372809,54241885.08,-0.024770869457518052,0.446087,24.51779099 | |
| 2019-01-23,23.8679511,23.90439072,24.09873536,23.67360646,1051740,41363122.61,-0.0002540005080010621,0.341758,23.91046399 | |
| 2019-01-24,23.90439072,24.1108819,24.15339479,23.70397281,1089998,43123716.5,0.008638211382113736,0.354189,23.90439072 | |
| 2019-01-25,24.13517498,23.78899859,24.20198095,23.7464857,758247,29876430.78,-0.013350125944584401,0.246389,24.1108819 | |
| 2019-01-28,23.91046399,23.81936494,24.10480863,23.7464857,913352,35941728.51,0.0012764871074801842,0.296789,23.78899859 | |
| 2019-01-29,23.86187783,23.77685205,23.96512342,23.27884391,939580,36634300.64,-0.001784803671596169,0.305312,23.81936494 | |
| 2019-01-30,23.84365802,23.3213568,23.95905015,23.28491718,1333927,51875245.68,-0.019157088122605304,0.433453,23.77685205 | |
| 2019-01-31,23.3820895,23.77685205,23.95905015,23.3820895,1327424,51800478.79,0.01953125,0.43134,23.3213568 | |
| 2019-02-01,23.97119669,24.63318312,24.77286833,23.71004608,2493015,100490374.68,0.036015325670498255,0.810093,23.77685205 | |
| 2019-02-11,24.76679506,25.71422518,25.85998366,24.61496331,2227894,93281783.7,0.04388560157790922,0.723943,24.63318312 | |
| 2019-02-12,25.64134594,25.76281134,26.06647484,25.54417362,1401032,59573583.03,0.0018894662257911143,0.455258,25.71422518 | |
| 2019-02-13,25.96322925,25.9935956,26.06040157,25.57453997,1739941,74016808.51,0.00895803866100886,0.565385,25.76281134 | |
| 2019-02-14,25.90249655,25.85391039,26.06040157,25.3862686,1659762,70290097.85,-0.0053738317757009435,0.539331,25.9935956 | |
| 2019-02-15,25.82354404,25.8113975,26.02396195,25.59883305,1127602,47942259.96,-0.0016443504815596421,0.366409,25.85391039 | |
| 2019-02-18,25.8113975,26.58877606,26.6009226,25.8113975,1663814,72383121.5,0.030117647058823582,0.540648,25.8113975 | |
| 2019-02-19,26.59484933,26.32155218,26.83778013,26.115061,1896421,82685531.11,-0.01005025125628134,0.616233,26.58877606 | |
| 2019-02-20,26.21830659,26.12113427,26.40050469,25.7506648,1731354,74340710.61,-0.0076142131979696215,0.562595,26.32155218 | |
| 2019-02-21,26.115061,25.84783712,26.115061,25.47736765,1836923,78078274.09,-0.010462683096954084,0.596899,26.12113427 | |
| 2019-02-22,25.8721302,25.7506648,25.8721302,25.31338936,1776519,74694917.33,-0.003759398496240629,0.577271,25.84783712 | |
| 2019-02-25,25.75673807,26.94709899,27.04427131,25.75673807,2759900,120509838.72,0.046462264150943566,0.896816,25.7506648 | |
| 2019-02-26,27.0260515,27.30542192,27.86416276,26.722388,3130809,141003966.55,0.01329727293216143,1.017341,26.94709899 | |
| 2019-02-27,27.2689823,26.3579918,27.30542192,26.34584526,1996016,88274721.75,-0.034697508896797125,0.648595,27.30542192 | |
| 2019-02-28,26.49767701,26.83170686,27.25076249,26.48553047,1954456,86520348.52,0.01797235023041477,0.635091,26.3579918 | |
| 2019-03-01,26.9045861,27.85201622,27.92489546,26.9045861,2889430,130710210.58,0.038026256224535926,0.938906,26.83170686 | |
| 2019-03-04,27.85808949,27.94311527,28.77515326,27.85201622,2795798,130254052.03,0.0032708242477104132,0.908481,27.85201622 | |
| 2019-03-05,28.1192401,29.2731614,29.32174756,27.94311527,2687446,126691158.17,0.047598348185177164,0.873272,27.94311527 | |
| 2019-03-06,29.26101486,29.31567429,29.95944091,28.91483847,2507384,121234202.25,0.0014522821576763434,0.814762,29.2731614 | |
| 2019-03-07,29.50394566,29.151696,29.52216547,28.544369,1708980,81685213.53,-0.005593536357986317,0.555325,29.31567429 | |
| 2019-03-08,29.06059695,30.35420346,32.0061329,28.62332151,4184050,210478851.61,0.04125000000000001,1.359586,29.151696 | |
| 2019-03-11,30.22666479,31.0951424,31.38665936,30.22666479,1942507,99264340.93,0.024409763905562265,0.631208,30.35420346 | |
| 2019-03-12,31.47775841,30.76111255,31.47775841,30.64572042,2109731,107537024.61,-0.0107421875,0.685547,31.0951424 | |
| 2019-03-13,30.76111255,29.6375576,30.93723738,29.6375576,1812526,90095552.03,-0.03652517275419542,0.588971,30.76111255 | |
| 2019-03-14,29.93514783,28.52614919,30.05661323,28.4836363,3602540,172205662.8,-0.03749999999999998,1.170627,29.6375576 | |
| 2019-03-15,29.151696,29.57075163,29.75294973,28.73264037,2001673,96438250.5,0.0366191185863316,0.650434,28.52614919 | |
| 2019-03-18,29.35818718,30.15378555,30.1841519,29.15776927,1738033,85620986.08,0.01971657424522477,0.564765,29.57075163 | |
| 2019-03-19,30.05661323,29.91692802,30.66394023,29.8197557,1441788,71807376.74,-0.007854984894259731,0.468502,30.15378555 | |
| 2019-03-20,30.04446669,29.8197557,30.35420346,29.46750604,925030,45472364.5,-0.0032480714575719993,0.300584,29.91692802 | |
| 2019-03-21,30.15985882,30.25095787,30.6700135,29.94729437,1811973,90487548.72,0.014460285132382955,0.588792,29.8197557 | |
| 2019-03-22,30.1841519,30.36635,30.5485481,29.8197557,1546448,77120059.32,0.003814495081309044,0.502511,30.25095787 | |
| 2019-03-25,29.9412211,30.03232015,30.6700135,29.759023,1389354,69459223.61,-0.01100000000000001,0.451464,30.36635 | |
| 2019-03-26,30.03232015,29.6375576,30.29954403,29.55253182,1569394,76909073.13,-0.013144590495449915,0.509967,30.03232015 | |
| 2019-03-27,29.8197557,30.33598365,30.36635,29.57075163,1505678,74522783.09,0.023565573770491843,0.489263,29.6375576 | |
| 2019-03-28,30.3056173,29.94729437,30.59106099,29.77724281,995481,49304883.09,-0.012812812812812768,0.323477,30.33598365 | |
| 2019-03-29,30.2448846,31.27126723,31.2773405,29.86226859,2454004,124765881.69,0.04421009937132414,0.797416,29.94729437 | |
| 2019-04-01,31.4595386,31.31985339,31.87859423,31.0344097,3032962,156640689.67,0.00155369974752384,0.985546,31.27126723 | |
| 2019-04-02,31.2773405,30.93116411,31.31378012,30.8522116,1924968,98160552.85,-0.01241031607523746,0.625509,31.31985339 | |
| 2019-04-03,30.93116411,30.96153046,31.48990495,30.58498772,1835022,93975689.38,0.0009817396426468061,0.596281,30.93116411 | |
| 2019-04-04,30.94331065,30.85828487,31.20446126,30.82184525,1426039,72713221.57,-0.0033346410357002476,0.463384,30.96153046 | |
| 2019-04-08,30.96760373,30.96760373,31.4595386,30.54247483,2804080,143158622.92,0.0035426097224955377,0.911172,30.85828487 | |
| 2019-04-09,31.27126723,30.45744905,31.27126723,30.2448846,2995975,151195827.47,-0.016473818395763895,0.973527,30.96760373 | |
| 2019-04-10,30.45744905,31.0951424,31.22875434,30.38456981,3114147,158552240.98,0.02093718843469583,1.011927,30.45744905 | |
| 2019-04-11,31.08299586,29.68614376,31.41702571,29.54645855,3424238,170009901.44,-0.04531249999999998,1.112689,31.0951424 | |
| 2019-04-12,29.78938935,29.52823874,30.0019538,29.151696,2280734,111010702.99,-0.005319148936170248,0.741113,29.68614376 | |
| 2019-04-15,29.98373399,29.46143277,30.34205692,29.32174756,1896307,93099549.96,-0.002262443438914019,0.616196,29.52823874 | |
| 2019-04-16,29.46143277,29.54645855,29.58897144,28.68405421,1678272,80535728.8,0.0028860028860029363,0.545346,29.46143277 | |
| 2019-04-17,29.51001893,29.56467836,30.01410034,29.2731614,1519549,74151973.81,0.0006166495375128367,0.49377,29.54645855 | |
| 2019-04-18,29.56467836,29.60719125,29.93514783,29.46143277,1015568,49628041.12,0.0014379622021365446,0.330004,29.56467836 | |
| 2019-04-19,29.52823874,29.51001893,29.58897144,29.15776927,1355851,65410864.91,-0.0032820512820512793,0.440577,29.60719125 | |
| 2019-04-22,29.53431201,29.26708813,29.53431201,28.87839885,950008,45592343.79,-0.008232146532208273,0.3087,29.51001893 | |
| 2019-04-23,29.26708813,29.06667022,29.66792395,28.91483847,1180732,56981955.22,-0.0068478937538909435,0.383673,29.26708813 | |
| 2019-04-24,29.06667022,28.89661866,29.27923467,28.39861052,2059497,97446828.32,-0.00585039699122436,0.669223,29.06667022 | |
| 2019-04-25,28.83588596,28.7872998,29.6375576,28.75693345,2424508,117079472.79,-0.003783102143757988,0.787832,28.89661866 | |
| 2019-04-26,28.69620075,28.4836363,29.30352775,28.1799728,2420531,113929590.85,-0.010548523206751037,0.78654,28.7872998 | |
| 2019-04-29,28.52007592,28.544369,29.0302306,28.33180455,1667280,78753031.67,0.002132196162046851,0.541774,28.4836363 | |
| 2019-04-30,28.59295516,28.62332151,28.81766615,28.37431744,1093106,51599976.02,0.002765957446808631,0.355199,28.544369 | |
| 2019-05-06,28.544369,27.32364173,28.544369,26.8438534,2701326,122068194.78,-0.04540632293655855,0.877782,28.62332151 | |
| 2019-05-07,27.34186154,26.79526724,27.5726458,26.25474621,2254133,100209190.81,-0.019337630584574272,0.732469,27.32364173 | |
| 2019-05-08,26.18794024,27.09285747,27.5119131,26.18794024,2215540,98381572.88,0.01110607434270161,0.719929,26.79526724 | |
| 2019-05-09,26.9653188,26.115061,27.26290903,25.82961731,2200338,95585192.07,-0.03609056265411337,0.714989,27.09285747 | |
| 2019-05-10,26.19401351,26.57055625,27.0867842,25.92071636,2285915,99709652.82,0.01744186046511631,0.742797,26.115061 | |
| 2019-05-13,26.37013834,26.24867294,26.61306914,25.8113975,1767775,76432325.21,-0.012114285714285744,0.57443,26.57055625 | |
| 2019-05-14,26.115061,26.12720754,26.3579918,25.82961731,1725151,74329935.14,-0.00462748727440998,0.560579,26.24867294 | |
| 2019-05-15,26.1757937,26.6616553,26.69809492,26.1757937,2106145,91986868.42,0.020455602045560184,0.684381,26.12720754 | |
| 2019-05-16,26.722388,27.87023603,27.88238257,26.49767701,2866755,128703728.36,0.045330296127562786,0.931538,26.6616553 | |
| 2019-05-17,27.7548439,27.19002979,28.02814105,27.10500401,1714689,77594818.26,-0.024406188712137733,0.55718,27.87023603 | |
| 2019-05-20,27.19002979,26.5401899,27.34186154,26.15757389,1193648,51984739.13,-0.023899932990842032,0.38787,27.19002979 | |
| 2019-05-21,26.32762545,27.3904477,27.39652097,26.32762545,1283489,56795649.04,0.03203661327231111,0.417063,26.5401899 | |
| 2019-05-22,27.26290903,27.67589139,27.77913698,26.69202165,1724614,77451591.32,0.010421286031042198,0.560405,27.3904477 | |
| 2019-05-23,27.64552504,27.5726458,27.65767158,27.06856439,1435332,64667032.41,-0.0037305244678517147,0.466404,27.67589139 | |
| 2019-05-24,27.29327538,26.97139207,27.64552504,26.56448298,1483143,65782880.91,-0.021806167400881038,0.48194,27.5726458 | |
| 2019-05-27,26.97139207,26.92887918,27.08071093,26.42479777,1100657,48492007.19,-0.001576221571718106,0.357653,26.97139207 | |
| 2019-05-28,26.76490089,26.61306914,26.95924553,26.6009226,934180,41156793.6,-0.011727559765448814,0.303557,26.92887918 | |
| 2019-05-29,26.58270279,26.2365264,26.75275435,26.1757937,1150983,49926627.6,-0.014148790506617992,0.374006,26.61306914 | |
| 2019-05-30,26.115061,26.10898773,26.32155218,25.92678963,1260365,54068516.34,-0.004861111111111094,0.409549,26.2365264 | |
| 2019-05-31,26.13935408,26.00574214,26.30940564,25.71422518,1437948,61474244.42,-0.003954408001860865,0.467254,26.10898773 | |
| 2019-06-03,25.92678963,25.3862686,26.20616005,25.22836358,1694583,71293431.73,-0.023820644558617432,0.550646,26.00574214 | |
| 2019-06-04,25.2040705,25.28302301,25.6291994,24.9611397,1632823,67772465.2,-0.004066985645932997,0.530578,25.3862686 | |
| 2019-06-05,25.38019533,24.20198095,25.47736765,24.06836901,3636731,146174102.77,-0.04275762671150618,1.181738,25.28302301 | |
| 2019-06-06,24.12302844,24.18983441,24.34773943,23.9894165,1663709,66186837.2,-0.0005018820577163963,0.540614,24.20198095 | |
| 2019-06-10,24.22627403,24.22020076,24.49957118,23.89224418,1013787,40592059.45,0.001255335174491723,0.329425,24.18983441 | |
| 2019-06-11,24.39025232,24.9611397,25.03401894,24.06229574,2382357,96841453.56,0.0305917753259779,0.774135,24.22020076 | |
| 2019-06-12,24.93077335,24.7789416,25.06438529,24.60281677,1336385,54557748.6,-0.007299270072992692,0.434252,24.9611397 | |
| 2019-06-13,24.88826046,24.63925639,24.88826046,24.4145454,1093039,44341654.98,-0.005637254901960764,0.355178,24.7789416 | |
| 2019-06-14,24.63925639,24.43883848,24.8396743,24.32951962,828764,33542227.57,-0.008134089228493901,0.269303,24.63925639 | |
| 2019-06-17,24.52993753,24.37810578,24.76072179,24.18983441,1080590,43382993.02,-0.002485089463220791,0.351132,24.43883848 | |
| 2019-06-18,24.15946806,24.40847213,24.5360108,24.15946806,801825,32233158.56,0.0012456402590932392,0.260549,24.37810578 | |
| 2019-06-19,25.02189128,24.69677232,25.02189128,24.58635456,1159964,46810863.41,0.011811480393549845,0.376925,24.40847213 | |
| 2019-06-20,24.69677232,25.1200404,25.45129368,24.54341432,1401840,57245006.01,0.01713859910581217,0.455521,24.69677232 | |
| 2019-06-21,25.0893688,25.43902504,25.75187536,25.0893688,1571405,65298263.78,0.012698412698412653,0.51062,25.1200404 | |
| 2019-06-24,25.40835344,25.49423392,25.61692032,25.19978656,861833,35651022.88,0.002170243549553863,0.280048,25.43902504 | |
| 2019-06-25,25.4880996,25.15684632,25.4880996,24.7519812,1098765,44906304.07,-0.013233878729547621,0.357038,25.49423392 | |
| 2019-06-26,24.997354,25.29793568,25.44515936,24.91147352,1036012,42601244.27,0.005608388198000469,0.336647,25.15684632 | |
| 2019-06-27,25.48196528,25.6414576,25.84389016,25.3347416,971995,40620953.13,0.013579049466537318,0.315845,25.29793568 | |
| 2019-06-28,25.60465168,25.65986056,25.9481736,25.46356232,988032,41402726.57,0.0007177033492822282,0.321056,25.6414576 | |
| 2019-07-01,25.96044224,26.41438192,26.684292,25.96044224,1457487,62830758.15,0.029404733444896136,0.473603,25.65986056 | |
| 2019-07-02,26.54933696,26.3162328,26.81311272,26.26715824,1038681,44817327.17,-0.003715745471435161,0.337514,26.41438192 | |
| 2019-07-03,26.377576,26.32236712,26.51866536,26.08926296,911978,39081838.16,0.0002331002331001919,0.296343,26.3162328 | |
| 2019-07-04,26.23648664,26.23035232,26.42051624,25.93590496,1146713,48808953.33,-0.003495688650664075,0.372619,26.32236712 | |
| 2019-07-05,26.1935464,26.1628748,26.31009848,25.96657656,619827,26408272.5,-0.0025724976613658024,0.20141,26.23035232 | |
| 2019-07-08,26.1628748,24.9053392,26.2548896,24.69677232,2618622,107263562.95,-0.04806565064478319,0.850908,26.1628748 | |
| 2019-07-09,25.0280256,25.91136768,25.99724816,24.98508536,2217770,92652810.09,0.040394088669950756,0.720653,24.9053392 | |
| 2019-07-10,26.0401884,26.32850144,26.7456352,25.53103984,2307272,98891894.99,0.016098484848484862,0.749737,25.91136768 | |
| 2019-07-11,26.684292,26.13833752,26.684292,26.07086,1347966,57869432.32,-0.007222739981360693,0.438015,26.32850144 | |
| 2019-07-12,26.377576,26.88059024,27.144366,26.14447184,1775607,77495983.97,0.028397089885003446,0.576975,26.13833752 | |
| 2019-07-15,26.8683216,26.51866536,27.04621688,26.07086,2315130,100503511.97,-0.013464171611136444,0.75229,26.88059024 | |
| 2019-07-16,26.35303872,26.96647072,27.10756008,26.35303872,1627253,71309485.23,0.016886421466574042,0.528768,26.51866536 | |
| 2019-07-17,26.9296648,26.3162328,26.96647072,26.27942688,1859156,80358129.08,-0.02411282984531382,0.604124,26.96647072 | |
| 2019-07-18,26.37144168,25.69053216,26.4695908,25.65986056,1534622,64706800.12,-0.023776223776223793,0.498668,26.3162328 | |
| 2019-07-19,25.61692032,25.61692032,26.09539728,25.37768184,1439668,60211196.7,-0.002865329512894088,0.467813,25.69053216 | |
| 2019-07-22,25.31020432,25.10777176,25.56784576,25.00962264,1244676,51130297.07,-0.019875478927203094,0.404451,25.61692032 | |
| 2019-07-23,25.00962264,25.18751792,25.32860728,25.00348832,645197,26517398.82,0.0031761544099684347,0.209654,25.10777176 | |
| 2019-07-24,25.21818952,25.23045816,25.6721292,25.18751792,842971,34901910.92,0.001704822211398005,0.273919,25.18751792 | |
| 2019-07-25,25.1813836,25.3347416,25.3960848,25.1200404,683209,28156994.64,0.004133236080719582,0.222005,25.23045816 | |
| 2019-07-26,25.44515936,25.32860728,25.44515936,25.06483152,818117,33584314.94,-0.00024213075060541822,0.2658,25.3347416 | |
| 2019-07-29,25.30407,25.17524928,25.30407,25.0280256,691268,28323885.55,-0.006054734802615647,0.224624,25.32860728 | |
| 2019-07-30,25.08323448,25.21818952,25.45129368,25.08323448,794348,32819138.7,0.0017056530214425436,0.2581,25.17524928 | |
| 2019-07-31,25.29793568,25.457428,25.5187712,25.2427268,808945,33500029.8,0.009486742884942778,0.2629,25.21818952 | |
| 2019-08-01,25.37768184,25.01575696,25.37768184,24.86853328,1060709,43266071.99,-0.01734939759036147,0.3447,25.457428 | |
| 2019-08-02,24.54954864,25.01575696,25.21818952,24.4759368,1584049,64232488.52,0.0,0.5147,25.01575696 | |
| 2019-08-05,24.85626464,24.97281672,25.26726408,24.85626464,1030151,42084024.73,-0.001716527709661575,0.3347,25.01575696 | |
| 2019-08-06,24.78878712,24.61089184,25.09550312,24.35938472,1322407,53144312.45,-0.01449275362318836,0.4297,24.97281672 | |
| 2019-08-07,24.61089184,24.39005632,24.76424984,24.0158628,1248800,49525670.89,-0.008973080757726848,0.4058,24.61089184 | |
| 2019-08-08,24.27350424,24.57408592,24.6292948,24.27350424,865815,34558513.27,0.007545271629778805,0.2813,24.39005632 | |
| 2019-08-09,24.6599664,25.0893688,25.4267564,24.6292948,1620112,66448694.15,0.020968547179231134,0.5264,24.57408592 | |
| 2019-08-12,25.19978656,24.91147352,25.20592088,24.59248888,1293625,52207743.53,-0.007090464547677144,0.4204,25.0893688 | |
| 2019-08-13,24.9053392,25.46356232,25.5494428,24.70290664,1290421,53180190.35,0.02216202905688247,0.4193,24.91147352 | |
| 2019-08-14,25.65986056,24.7826528,25.8561588,24.67223504,2902311,118426668.52,-0.02674054444712115,0.9431,25.46356232 | |
| 2019-08-15,24.71517528,24.86239896,24.89920488,24.31031016,1488785,59706436.32,0.0032178217821781097,0.4838,24.7826528 | |
| 2019-08-16,24.7826528,25.38381616,25.610786,24.77651848,1999098,82525378.32,0.020972119417715263,0.6496,24.86239896 | |
| 2019-08-19,25.7334724,26.37144168,26.6536204,25.7334724,2914174,124710962.66,0.03890768487191898,0.9469,25.38381616 | |
| 2019-08-20,26.4082476,26.4389192,26.64135176,26.1935464,1826651,78569069.19,0.0025587345894393376,0.5936,26.37144168 | |
| 2019-08-21,26.377576,26.11993456,26.5002624,25.96044224,2006450,85641529.75,-0.012064965197215782,0.652,26.4389192 | |
| 2019-08-22,26.41438192,28.20560336,28.524588,26.3469044,4801040,217435206.79,0.07984969469234393,1.5601,26.11993456 | |
| 2019-08-23,28.217872,28.1565288,28.45097616,27.67191752,2723765,124671231.79,-0.0017398869073510514,0.8851,28.20560336 | |
| 2019-08-26,27.9724992,30.97218168,30.97218168,27.7884696,6669202,326067669.48,0.09999999999999987,2.1671,28.1565288 | |
| 2019-08-27,32.22971728,31.67149416,32.358538,31.0396592,6835739,350936959.72,0.022578728461081443,2.2212,30.97218168 | |
| 2019-08-28,31.591748,29.73304904,31.591748,29.45700464,7044794,345663193.12,-0.06120472593453419,2.2892,31.67149416 | |
| 2019-08-29,29.66557152,29.6901088,29.99069048,29.13802,3387252,163898751.23,-0.0014441922838869248,1.1007,29.73304904 | |
| 2019-08-30,29.69624312,29.17482592,29.88027272,29.02760224,2205962,105808957.8,-0.017355371900826477,0.7168,29.6901088 | |
| 2019-09-02,29.24230344,29.3220496,29.5367508,28.84970696,3384440,160853629.48,0.005046257359125228,1.0998,29.17482592 | |
| 2019-09-03,29.23616912,28.8926472,29.34658688,28.65340872,2797106,131638748.92,-0.014644351464435212,0.9089,29.3220496 | |
| 2019-09-04,28.90491584,28.73315488,29.1073484,28.35282704,2616132,122151580.8,-0.00552016985137993,0.8501,28.8926472 | |
| 2019-09-05,28.73315488,28.6472744,29.0766768,28.63500576,3548734,166811754.68,-0.002988898377455196,1.1531,28.73315488 | |
| 2019-09-06,28.71475192,28.48164776,28.82516968,28.33442408,2307545,107042797.65,-0.005781584582441046,0.7498,28.6472744 | |
| 2019-09-09,29.0766768,28.4939164,29.1073484,28.23014064,3267094,151912212.08,0.0004307559767391389,1.0616,28.48164776 | |
| 2019-09-10,28.54912528,28.70248328,29.1686916,28.35282704,4174296,195992950.97,0.007319698600645852,1.3564,28.4939164 | |
| 2019-09-11,28.75155784,28.064514,28.8006324,27.9724992,3005610,138534715.36,-0.022226971575122878,0.9767,28.70248328 | |
| 2019-09-12,28.064514,28.14426016,28.217872,27.7884696,1762736,80504969.74,0.0028415300546449362,0.5728,28.064514 | |
| 2019-09-16,28.1565288,28.11972288,28.45097616,28.04611104,1680346,77334900.83,-0.0008718395815170421,0.546,28.14426016 | |
| 2019-09-17,28.1258572,27.61057432,28.1258572,27.61057432,1672952,75767318.14,-0.018106457242582863,0.5436,28.11972288 | |
| 2019-09-18,27.73326072,28.93558744,29.0766768,27.7271264,5311753,247355300.99,0.047989335703177094,1.726,27.61057432 | |
| 2019-09-19,28.9539904,29.1686916,29.3220496,28.62273712,2984949,140995260.39,0.008055967776128936,0.9699,28.93558744 | |
| 2019-09-20,29.1073484,28.84970696,29.18096024,28.65340872,2306777,108557831.56,-0.010935856992639326,0.7496,29.1686916 | |
| 2019-09-23,28.677946,28.217872,28.7392892,28.03997672,1899043,87402072.61,-0.02190091431001484,0.6171,28.84970696 | |
| 2019-09-24,28.57979688,28.5859312,28.8926472,28.217872,2144582,100210035.72,0.013043478260869712,0.6969,28.217872 | |
| 2019-09-25,28.38349864,27.74552936,28.47551344,27.7271264,2566868,117321662.09,-0.029399141630901404,0.8341,28.5859312 | |
| 2019-09-26,27.81300688,26.7763068,27.911156,26.5616056,4245376,186504120.14,-0.03493256688038904,1.3795,27.74552936 | |
| 2019-09-27,26.64135176,26.58000856,27.03394824,26.5002624,1973372,85974546.89,-0.007331042382588859,0.6412,26.7763068 | |
| 2019-09-30,26.58000856,26.67815768,26.97260504,26.45118784,1556424,67808706.72,0.003692591737826101,0.5058,26.58000856 | |
| 2019-10-08,26.61681448,26.9296648,27.4204104,26.5616056,1561345,68858918.0,0.009427454587261463,0.5074,26.67815768 | |
| 2019-10-09,26.73336656,27.02781392,27.19344056,26.66588904,949321,41765229.92,0.0036446469248290203,0.3085,26.9296648 | |
| 2019-10-10,27.16890328,27.06461984,27.29158968,26.79470976,1212500,53466542.0,0.0013617793917384269,0.394,27.02781392 | |
| 2019-10-11,27.09529144,26.8989932,27.19344056,26.75176952,1175987,51571778.74,-0.006119673617407062,0.3821,27.06461984 | |
| 2019-10-14,27.10142576,27.24251512,27.60444,26.99714232,2310001,102874141.37,0.012770809578107167,0.7506,26.8989932 | |
| 2019-10-15,27.06461984,27.1136944,27.5124252,26.93579912,1739875,77232608.15,-0.004728664715154207,0.5654,27.24251512 | |
| 2019-10-16,27.22411216,27.44494768,27.5124252,27.10142576,1550450,69014043.04,0.012217194570135703,0.5038,27.1136944 | |
| 2019-10-17,27.3897388,27.13209736,27.5430968,26.93579912,1519368,67101977.65,-0.01139919535091638,0.4937,27.44494768 | |
| 2019-10-18,27.13209736,27.23024648,27.73939504,26.991008,2329169,104035040.46,0.003617454216595206,0.7569,27.13209736 | |
| 2019-10-21,27.01554528,26.69042632,27.23024648,26.5002624,1637354,71278530.61,-0.019824284748817367,0.5321,27.23024648 | |
| 2019-10-22,26.70269496,28.4632448,28.6472744,26.70269496,3615569,164927439.94,0.06642151229602389,1.1749,26.69042632 | |
| 2019-10-23,28.51231936,27.60444,28.524588,27.4817536,2760073,125516619.73,-0.030172413793103425,0.8969,28.4632448 | |
| 2019-10-24,27.60444,26.79470976,27.7884696,26.5616056,2535459,110814637.09,-0.029333333333333322,0.8239,27.60444 | |
| 2019-10-25,26.7456352,26.9296648,27.27318672,26.6229488,1858437,81532433.88,0.005036630036630019,0.6039,26.79470976 | |
| 2019-10-28,26.83151568,27.757798,27.89888736,26.83151568,2180366,97570293.21,0.03075170842824604,0.7085,26.9296648 | |
| 2019-10-29,27.911156,28.66567736,28.88651288,27.911156,3489496,162328665.7,0.0327071823204419,1.1339,27.757798 | |
| 2019-10-30,28.7699608,28.87424424,29.07054248,28.217872,2208028,103760966.27,0.007275839931521588,0.7175,28.66567736 | |
| 2019-10-31,28.9539904,28.57366256,29.00919928,28.34669272,1541684,71934450.95,-0.010410027618440676,0.501,28.87424424 | |
| 2019-11-01,28.677946,28.4632448,28.94785608,28.26081224,1564364,72576188.34,-0.0038643194504078826,0.5083,28.57366256 | |
| 2019-11-04,28.8926472,29.05213952,29.34658688,28.68408032,2265369,107484102.09,0.020689655172413834,0.7361,28.4632448 | |
| 2019-11-05,29.13802,28.51845368,29.13802,28.32215544,2882740,134464069.02,-0.018369932432432456,0.9367,29.05213952 | |
| 2019-11-06,28.677946,27.9418276,28.677946,27.85594712,2495090,114602120.63,-0.02021940202194017,0.8108,28.51845368 | |
| 2019-11-07,27.98476784,28.05837968,28.31602112,27.83754416,2541298,116390066.07,0.004171240395170139,0.8258,27.9418276 | |
| 2019-11-08,28.20560336,27.5430968,28.37736432,27.51855952,2587994,117782029.65,-0.018364669873196404,0.841,28.05837968 | |
| 2019-11-11,27.60444,28.08291696,28.6166028,27.57990272,2967725,136075561.46,0.019599109131402948,0.9643,27.5430968 | |
| 2019-11-12,28.08291696,27.83754416,28.20560336,27.5430968,1616017,73109576.23,-0.008737439930100455,0.5251,28.08291696 | |
| 2019-11-13,27.911156,27.3590672,27.911156,27.06461984,2089366,93247629.94,-0.01718818862935223,0.6789,27.83754416 | |
| 2019-11-14,27.33452992,27.30385832,27.46948496,27.1750376,1184722,52695816.0,-0.00201793721973087,0.385,27.3590672 | |
| 2019-11-15,27.2670524,26.73336656,27.40200744,26.684292,1516125,66609369.43,-0.020894181082902752,0.4927,27.30385832 | |
| 2019-11-18,26.73336656,27.3897388,27.50015656,26.55547128,1492272,66021740.32,0.024552547039926598,0.4849,26.73336656 | |
| 2019-11-19,27.16890328,28.33442408,28.36509568,27.144366,2274884,104193824.01,0.03449048152295631,0.7392,27.3897388 | |
| 2019-11-20,28.1258572,28.11358856,28.53685664,27.9418276,1843605,84837161.09,-0.007793894782420541,0.5991,28.33442408 | |
| 2019-11-21,28.217872,27.7271264,28.4019016,27.56763408,1318244,59773121.56,-0.013746454287584586,0.4284,28.11358856 | |
| 2019-11-22,27.7271264,26.8069784,27.7271264,26.62908312,2931499,129127358.9,-0.0331858407079646,0.9526,27.7271264 | |
| 2019-11-25,26.90512752,27.08915712,27.10756008,26.50639672,1689804,74126571.13,0.010526315789473717,0.5491,26.8069784 | |
| 2019-11-26,27.1750376,26.47572512,27.27318672,26.47572512,2815008,122867373.81,-0.022644927536231818,0.9147,27.08915712 | |
| 2019-11-27,26.84378432,27.12596304,27.4817536,26.6229488,2421432,106990565.74,0.024559777571825814,0.7868,26.47572512 | |
| 2019-11-28,27.1750376,27.04008256,27.40200744,26.81311272,1321219,58299051.12,-0.003165988240615092,0.4293,27.12596304 | |
| 2019-11-29,26.991008,26.75176952,26.991008,24.53728,2093739,90492094.99,-0.010662431941923733,0.6804,27.04008256 | |
| 2019-12-02,26.64135176,25.93590496,26.8069784,25.85002448,1893952,80737692.99,-0.03049759229534521,0.6154,26.75176952 | |
| 2019-12-03,25.93590496,26.1935464,26.24875528,25.53103984,1629285,68713002.43,0.009933774834437026,0.5294,25.93590496 | |
| 2019-12-04,26.05859136,25.8561588,26.3162328,25.5801144,1518071,63822758.44,-0.012880562060889944,0.4933,26.1935464 | |
| 2019-12-05,25.86229312,26.04632272,26.1935464,25.77641264,1276012,54128155.17,0.007354685646500547,0.4146,25.8561588 | |
| 2019-12-06,26.1628748,25.96657656,26.1628748,25.77027832,1278171,53941161.28,-0.003061705134243975,0.4153,26.04632272 | |
| 2019-12-09,25.96657656,25.89909904,26.11380024,25.78254696,1291753,54570498.91,-0.0025986298133711117,0.4197,25.96657656 | |
| 2019-12-10,25.87456176,26.12606888,26.16900912,25.52490552,1303049,55156949.83,0.008763619137849288,0.4234,25.89909904 | |
| 2019-12-11,25.91136768,25.92977064,26.0095168,25.7028008,1628653,68562485.3,-0.007513500821789032,0.5292,26.12606888 | |
| 2019-12-12,26.01565112,25.87456176,26.05859136,25.7948156,1024754,43282950.24,-0.002129169623846794,0.333,25.92977064 | |
| 2019-12-13,25.99111384,26.09539728,26.11993456,25.83775584,1558665,66064534.77,0.008534850640113945,0.5065,25.87456176 | |
| 2019-12-16,26.18127776,27.1136944,27.144366,26.10766592,3558284,154663337.79,0.03902209685002345,1.1562,26.09539728 | |
| 2019-12-17,27.1750376,27.10756008,27.25478376,26.69656064,3249822,142786521.75,-0.0002262443438914019,1.056,27.1136944 | |
| 2019-12-18,27.04621688,27.144366,27.23024648,26.8683216,2227113,98333169.9,0.0013577732518670338,0.7237,27.10756008 | |
| 2019-12-19,27.04621688,27.50015656,27.70872344,26.94193344,2748563,122866976.08,0.013107344632768303,0.8931,27.144366 | |
| 2019-12-20,27.50015656,27.5124252,27.65351456,27.2057092,2021578,90323241.54,0.0004461298237785627,0.6569,27.50015656 | |
| 2019-12-23,27.59217136,27.84367848,28.217872,27.2670524,3164910,144492199.81,0.012040133779264384,1.0284,27.5124252 | |
| 2019-12-24,27.96023056,28.2792152,28.524588,27.5430968,2485447,113812916.57,0.015642211940956052,0.8076,27.84367848 | |
| 2019-12-25,28.20560336,27.8804844,28.36509568,27.56149976,1671773,75977859.38,-0.014099783080260275,0.5432,28.2792152 | |
| 2019-12-26,27.911156,27.57990272,27.92342464,27.47561928,2136440,96099599.1,-0.010781078107810815,0.6942,27.8804844 | |
| 2019-12-27,27.5430968,27.40200744,27.65964888,27.36520152,1861863,83578001.82,-0.006450177935943158,0.605,27.57990272 | |
| 2019-12-30,27.4817536,28.0951856,28.26081224,27.18117192,2651945,119897061.87,0.025296619655249764,0.8617,27.40200744 | |
| 2019-12-31,28.13199152,27.82527552,28.33442408,27.7884696,1928409,87970061.79,-0.009606986899563297,0.6266,28.0951856 | |
| 2020-01-02,27.911156,28.13812584,28.2485436,27.64124592,1969670,89837168.75,0.011243386243386277,0.64,27.82527552 | |
| 2020-01-03,28.0338424,28.33442408,28.75155784,27.98476784,1998835,92618350.55,0.006976237192064527,0.6495,28.13812584 | |
| 2020-01-06,28.11972288,29.32818392,29.71464608,27.86821576,3486783,165652171.92,0.03507252652089199,0.9482,28.33442408 | |
| 2020-01-07,29.3220496,29.7207804,29.83119816,28.94172176,2444883,117586990.37,0.013386320853377986,0.6649,29.32818392 | |
| 2020-01-08,29.598094,29.8434668,30.13177984,29.45087032,2311672,112702450.74,0.004127966976264386,0.6286,29.7207804 | |
| 2020-01-09,29.8741384,30.49370472,30.65933136,29.8741384,1977466,97775671.27,0.021788283658787266,0.5377,29.8434668 | |
| 2020-01-10,30.64706272,30.19925736,30.98445032,30.18698872,2135773,106058908.53,-0.00965600482800244,0.5808,30.49370472 | |
| 2020-01-13,30.2421976,30.22379464,30.48143608,29.92934728,1584684,77902027.16,0.0008125126955109696,0.4309,30.19925736 | |
| 2020-01-14,30.20539168,29.86186976,30.20539168,29.6901088,1477573,71965488.44,-0.011974832555307513,0.4018,30.22379464 | |
| 2020-01-15,30.00909344,29.83733248,30.34034672,29.76372064,1215630,59534874.88,-0.0008216926869351049,0.3306,29.86186976 | |
| 2020-01-16,30.15631712,30.32194376,30.76974912,29.84960112,1598265,79256206.95,0.01624177631578938,0.4346,29.83733248 | |
| 2020-01-17,30.18698872,29.53061648,30.50597336,29.13188568,2412878,116308549.84,-0.02609751163261176,0.6561,30.32194376 | |
| 2020-01-20,29.67170584,29.59195968,30.28513784,29.15028864,1586161,76802748.14,0.002077274615704283,0.4313,29.53061648 | |
| 2020-01-21,29.89254136,30.55504792,30.98445032,29.82506384,4957362,246253650.27,0.0325456053067994,1.3481,29.59195968 | |
| 2020-01-22,30.4262272,30.978316,31.30343496,30.10110824,3121620,157172845.5,0.013852640032122165,0.8489,30.55504792 | |
| 2020-01-23,30.7329432,30.35261536,31.53653912,29.7207804,3093961,154560646.54,-0.020198019801980105,0.8414,30.978316 | |
| 2020-02-03,29.9354816,28.85584128,29.9354816,28.01543944,3807190,179990490.67,-0.04931285367825389,1.0353,30.35261536 | |
| 2020-02-04,28.831304,29.1073484,29.598094,28.524588,3614629,171044690.17,0.00871598639455784,0.9829,28.85584128 | |
| 2020-02-05,29.07054248,31.12553968,31.898464,28.4632448,4878808,239268458.47,0.06933614330874605,1.3267,29.1073484 | |
| 2020-02-06,30.8863012,31.8677924,32.24198592,30.2421976,5207176,267766209.7,0.02384706346078036,1.416,31.12553968 | |
| 2020-02-07,32.0211504,32.53643328,33.125328,31.1010024,4809852,253825060.18,0.02098171318575548,1.308,31.8677924 | |
| 2020-02-10,34.352192,31.38318112,34.352192,31.0089876,3469502,180213271.87,-0.035444947209652966,0.9435,32.53643328 | |
| 2020-02-11,31.285032,30.364884,31.285032,30.18698872,2983842,148579311.6,-0.032447224394057894,0.8114,31.38318112 | |
| 2020-02-12,30.5489136,30.08270528,30.63479408,29.90481,3480463,170551837.73,-0.009292929292929353,0.9465,30.364884 | |
| 2020-02-13,30.10724256,28.99079632,30.1808544,28.66567736,5055588,239969901.28,-0.03629690048939638,1.3748,30.08270528 | |
| 2020-02-14,29.6287656,29.2607064,29.6901088,28.96625904,2789978,132869682.63,0.009310198899703748,0.7587,28.99079632 | |
| 2020-02-17,29.26684072,29.21776616,29.40793008,28.8619756,6285428,297126580.42,-0.0014675052410901834,1.7092,29.2607064 | |
| 2020-02-18,29.22390048,28.96625904,29.27297504,28.75155784,4034686,190185751.46,-0.008608020155364215,1.0972,29.21776616 | |
| 2020-02-19,28.99079632,28.62273712,28.99079632,28.524588,2845396,132977788.09,-0.01185938161795852,0.7738,28.96625904 | |
| 2020-02-20,28.524588,29.02760224,29.13188568,28.47551344,3443340,162297618.09,0.014144877839691317,0.9364,28.62273712 | |
| 2020-02-21,29.00919928,28.84970696,29.00919928,28.59819984,3820018,179109559.02,-0.006128486897717722,1.0388,29.02760224 | |
| 2020-02-24,28.7086176,28.64114008,29.00306496,28.59206552,3483153,163178106.88,-0.0072294280246650855,0.9472,28.84970696 | |
| 2020-02-25,28.4019016,28.5859312,28.91105016,27.44494768,4520805,209199387.13,-0.0019276076247589646,1.2294,28.64114008 | |
| 2020-02-26,28.064514,27.92955896,28.41417024,27.89275304,2938625,134632546.31,-0.022961373390557926,0.7991,28.5859312 | |
| 2020-02-27,27.92955896,28.02157376,28.35896136,27.76393232,2078323,95034872.36,0.0032945310784098236,0.5652,27.92955896 | |
| 2020-02-28,27.69032048,26.7456352,27.96023056,26.7456352,3439311,152594040.85,-0.045534150612959734,0.9353,28.02157376 | |
| 2020-03-02,26.8069784,27.12596304,27.297724,26.78244112,3068635,135533225.02,0.014220183486238547,0.8345,26.7456352 | |
| 2020-03-03,27.2363808,27.36520152,28.13199152,27.1750376,3750537,169100953.38,0.008819538670284954,1.0199,27.12596304 | |
| 2020-03-04,27.41427608,27.21797784,27.57990272,26.8989932,1942110,86096537.53,-0.005379959650302579,0.5281,27.36520152 | |
| 2020-03-05,27.3897388,27.71485776,27.75166368,27.23024648,2802561,126041270.03,0.018255578093306246,0.7621,27.21797784 | |
| 2020-03-06,27.7271264,27.59217136,28.08905128,27.5430968,2388885,108094299.77,-0.004426737494466648,0.6496,27.71485776 | |
| 2020-03-09,27.30385832,26.21194936,27.30385832,26.21194936,5006583,216800759.94,-0.05002223210315693,1.3615,27.59217136 | |
| 2020-03-10,25.9481736,26.44505352,26.4695908,25.43289072,4883744,207108973.61,0.008893049379826712,1.3281,26.21194936 | |
| 2020-03-11,26.46345648,26.24875528,26.59841152,26.1322032,2549463,109560260.08,-0.007422871723497981,0.6933,26.44505352 | |
| 2020-03-12,26.06472568,25.5187712,26.06472568,25.31633864,2875857,119900728.32,-0.02781023603645716,0.782,26.24875528 | |
| 2020-03-13,24.58022024,25.01575696,25.1200404,23.617132,4257326,170308935.43,-0.01971153846153839,1.1577,25.5187712 | |
| 2020-03-16,25.07710016,24.4759368,25.610786,24.43299656,2999412,122523766.18,-0.02157920549288872,0.8156,25.01575696 | |
| 2020-03-17,24.54954864,24.27350424,24.86239896,23.923848,2842494,112820044.59,-0.008270676691729206,0.773,24.4759368 | |
| 2020-03-18,24.51274272,24.08334032,24.63542912,24.05880304,2109128,83839274.55,-0.007834217841799385,0.5735,24.27350424 | |
| 2020-03-19,24.04040008,23.70301248,24.27963856,23.2797444,2706752,104592141.19,-0.015792154865002517,0.7361,24.08334032 | |
| 2020-03-20,23.91771368,24.18148944,24.22442968,23.72141544,2128722,83213898.76,0.020186335403726607,0.5789,23.70301248 | |
| 2020-03-23,23.82569888,23.5864604,24.0465344,23.50057992,1772867,68561080.93,-0.02460679857940129,0.4821,24.18148944 | |
| 2020-03-24,23.97905688,24.230564,24.24896696,23.77662432,2605065,101948307.01,0.027308192457737412,0.7084,23.5864604 | |
| 2020-03-25,24.7519812,24.77651848,24.83786168,24.46980248,2599774,104662105.69,0.022531645569620284,0.707,24.230564 | |
| 2020-03-26,24.59248888,24.9053392,25.38995048,24.4145936,2779636,112820557.86,0.005199306759098743,0.7559,24.77651848 | |
| 2020-03-27,25.10163744,24.83172736,25.37768184,24.81945872,2225902,90991531.78,-0.002955665024630627,0.6053,24.9053392 | |
| 2020-03-30,24.83786168,24.48207112,24.94827944,24.4145936,2444431,98146987.05,-0.014081027667984136,0.6647,24.83172736 | |
| 2020-03-31,24.71517528,24.5066084,24.83786168,24.4145936,1806428,72398461.32,0.0010022550739163805,0.4912,24.48207112 | |
| 2020-04-01,24.5066084,24.12014624,24.51274272,24.08334032,1797309,71118217.24,-0.015769712140175196,0.4888,24.5066084 | |
| 2020-04-02,24.08334032,24.28577288,24.28577288,23.77662432,2122133,83270829.48,0.0068667344862665125,0.5771,24.12014624 | |
| 2020-04-03,24.27350424,24.95441376,25.1200404,24.15695216,2900389,117202356.17,0.02753220510229859,0.7887,24.28577288 | |
| 2020-04-07,25.35927888,25.26726408,25.3654132,24.9666824,2826035,116004989.81,0.012536873156342221,0.7685,24.95441376 | |
| 2020-04-08,25.14457768,25.45129368,25.6414576,24.8133244,2792080,115381236.21,0.007283321194464731,0.7593,25.26726408 | |
| 2020-04-09,25.457428,25.52490552,25.72733808,25.3960848,2074358,86457715.22,0.002892263195950928,0.5641,25.45129368 | |
| 2020-04-10,25.6414576,25.2427268,26.06472568,25.06483152,2659955,111047802.76,-0.011055034847392453,0.7233,25.52490552 | |
| 2020-04-13,25.23045816,26.27942688,26.530934,25.08323448,3942562,167513526.21,0.04106925880923451,1.0721,25.2427268 | |
| 2020-04-14,26.8069784,26.43278488,26.8069784,25.74574104,5764428,246971372.22,0.005835667600373462,1.5676,26.27942688 | |
| 2020-04-15,26.377576,27.10142576,27.36520152,26.11380024,6219749,272045375.29,0.025295892318403457,1.6914,26.43278488 | |
| 2020-04-16,26.6229488,27.24251512,27.911156,26.4082476,8040007,358428391.76,0.005205975554549491,2.1864,27.10142576 | |
| 2020-04-17,27.0523512,26.26102392,27.07075416,26.24262096,5933479,256027215.12,-0.03602792163927049,1.6135,27.24251512 | |
| 2020-04-20,26.26715824,26.18127776,26.33463576,25.83162152,2452440,104474520.63,-0.003036673674375101,0.6669,26.26102392 | |
| 2020-04-21,26.1015316,25.77027832,26.30396416,25.58624872,2415111,101638179.85,-0.015698219306466754,0.6568,26.18127776 | |
| 2020-04-22,25.81321856,26.1322032,26.26715824,25.77641264,2647000,112439911.24,0.014044275172578002,0.7198,25.77027832 | |
| 2020-04-23,26.19968072,26.23648664,26.6536204,26.1935464,2844022,122464496.94,0.003990610328638455,0.7734,26.1322032 | |
| 2020-04-24,26.24262096,25.1813836,26.24875528,25.17524928,3304673,137425094.53,-0.04021510404489126,0.8987,26.23648664 | |
| 2020-04-27,25.17524928,25.40835344,25.457428,24.86239896,2278388,93781153.88,0.009013398294762442,0.6196,25.1813836 | |
| 2020-04-28,25.3960848,24.96054808,25.49423392,24.27350424,2626037,106439856.44,-0.01762433606953162,0.7141,25.40835344 | |
| 2020-04-29,24.7826528,24.97895104,25.150712,24.7826528,1248585,50900043.02,0.0007372818874415987,0.3395,24.96054808 | |
| 2020-04-30,25.150712,25.32247296,25.38995048,24.9360108,1471451,60491615.82,0.013752455795677854,0.4001,24.97895104 | |
| 2020-05-06,25.150712,25.53103984,25.610786,25.00348832,2405895,99668143.85,0.008236434108527035,0.6542,25.32247296 | |
| 2020-05-07,25.56171144,25.2427268,25.57398008,25.14457768,2437870,100787525.97,-0.011292647765497321,0.6629,25.53103984 | |
| 2020-05-08,25.3960848,25.30407,25.457428,25.22432384,1841259,75986534.54,0.002430133657351119,0.5007,25.2427268 | |
| 2020-05-11,25.38995048,25.1200404,25.45129368,25.0586972,1801947,74121880.63,-0.0072727272727272085,0.49,25.30407 | |
| 2020-05-12,25.0893688,25.0280256,25.19365224,24.91147352,1422040,58038527.99,-0.003663003663003761,0.3867,25.1200404 | |
| 2020-05-13,25.0280256,25.0280256,25.07710016,24.6599664,1600265,64914374.58,0.0,0.4352,25.0280256 | |
| 2020-05-14,24.96054808,24.58022024,24.96054808,24.54341432,1764496,70974468.86,-0.017892156862745145,0.4798,25.0280256 | |
| 2020-05-15,24.58022024,24.58635456,24.7519812,24.45139952,1370472,54954358.38,0.0002495632642876,0.3727,24.58022024 | |
| 2020-05-18,24.58635456,24.61702616,24.75811552,24.3532504,1173552,47089111.73,0.0012475049900200208,0.3191,24.58635456 | |
| 2020-05-19,24.79492144,25.10777176,25.19978656,24.67223504,1775691,72435705.22,0.019935210565661388,0.4829,24.61702616 | |
| 2020-05-20,25.1200404,24.86239896,25.38995048,24.7213096,1511956,61608923.68,-0.009772782799902235,0.4112,25.10777176 | |
| 2020-05-21,24.9666824,24.58022024,25.0893688,24.54341432,1302911,52548727.4,-0.011349617567234183,0.3543,24.86239896 | |
| 2020-05-22,24.54954864,24.22442968,24.69677232,24.18148944,1902045,75608343.41,-0.014474669328674805,0.5172,24.58022024 | |
| 2020-05-25,24.24896696,24.1078776,24.37778768,24.00972848,1054194,41509279.29,-0.004811344644213844,0.2867,24.22442968 | |
| 2020-05-26,24.1385492,24.43299656,24.52501136,24.1078776,1381632,54929107.98,0.013486005089058617,0.3757,24.1078776 | |
| 2020-05-27,24.54341432,24.22442968,24.54341432,24.05880304,1353367,53476499.41,-0.008536279186542761,0.368,24.43299656 | |
| 2020-05-28,24.24283264,24.05266872,24.45753384,23.88704208,1559540,61344078.66,-0.0070904026335781856,0.4241,24.22442968 | |
| 2020-05-29,24.02813144,24.73357824,24.94827944,23.8011616,2835007,113201155.99,0.028309104820198883,0.7709,24.05266872 | |
| 2020-06-01,25.3347416,25.0586972,25.72733808,25.03415992,5552395,229612038.29,0.01314484126984139,1.5099,24.73357824 | |
| 2020-06-02,25.00962264,24.63542912,25.02189128,24.4759368,3756688,150676231.21,-0.016891064871481065,1.0216,25.0586972 | |
| 2020-06-03,24.65383208,24.54954864,24.94214512,24.53728,2789244,112451831.54,-0.003486055776892427,0.7585,24.63542912 | |
| 2020-06-04,24.72744392,25.34701024,25.44515936,24.4452652,4625124,188150871.84,0.0324837581209394,1.2577,24.54954864 | |
| 2020-06-05,25.32247296,24.98508536,25.54330848,24.98508536,3297747,135278586.55,-0.014278799612778337,0.8968,25.34701024 | |
| 2020-06-08,25.150712,26.75790384,27.10142576,25.0893688,10298450,439279167.16,0.07095506997299283,2.8005,24.98508536 | |
| 2020-06-09,26.6229488,27.48788792,27.51855952,26.38984464,9402851,413988051.63,0.027281063732232935,2.557,26.75790384 | |
| 2020-06-10,27.43267904,27.911156,28.0951856,27.19957488,6824906,308611141.44,0.015398348582905674,1.8559,27.48788792 | |
| 2020-06-11,28.08905128,27.08915712,28.08905128,27.00327664,5722289,256284872.38,-0.029450549450549368,1.5561,27.911156 | |
| 2020-06-12,26.7456352,27.18117192,27.24251512,26.72109792,4768992,210020008.24,0.0033967391304348116,1.2969,27.08915712 | |
| 2020-06-15,27.45721632,27.0523512,27.71485776,26.97873936,3827657,170237313.24,-0.004739336492891044,1.0409,27.18117192 | |
| 2020-06-16,27.16890328,26.87445592,27.16890328,26.69042632,3017572,132167322.07,-0.006575963718820965,0.8206,27.0523512 | |
| 2020-06-17,27.911156,29.56128808,29.56128808,27.60444,13300581,624978305.32,0.0999771741611506,3.6169,26.87445592 | |
| 2020-06-18,30.0023178,28.8531607,31.65461936,27.94625834,16756727,794262534.27,-0.023954550900611493,4.5568,29.56128808 | |
| 2020-06-19,27.98973996,27.87793008,28.18851308,27.09526092,7636420,340540084.91,-0.033799784714747094,2.0766,28.8531607 | |
| 2020-06-22,27.57355874,28.31274628,29.5364433,27.12631922,7871156,352242802.04,0.015597147950089152,2.1405,27.87793008 | |
| 2020-06-23,27.9214117,29.00224054,29.30040022,27.5176538,9014560,415659292.93,0.02435278630978499,2.4514,28.31274628 | |
| 2020-06-24,29.0705688,29.7538514,31.38751798,29.01466386,14826114,718396622.99,0.025915613621760425,4.0318,29.00224054 | |
| 2020-06-29,28.1388198,28.0456449,28.80967908,27.15116586,9956605,449625565.01,-0.05741127348643005,2.7076,29.7538514 | |
| 2020-06-30,28.00837494,27.95868166,28.49288442,27.7661202,6257588,283377063.96,-0.0031007751937984773,1.7017,28.0456449 | |
| 2020-07-01,27.97110498,27.90898838,28.24441802,27.77854352,4373228,196678100.9,-0.0017773828038213368,1.1892,27.95868166 | |
| 2020-07-02,27.83444846,28.0145866,28.2009364,27.5797704,5699689,256658063.65,0.00378366347651915,1.55,27.90898838 | |
| 2020-07-03,28.0145866,29.0084522,29.39978678,27.87793008,7191722,332604228.24,0.0354767184035476,1.9557,28.0145866 | |
| 2020-07-06,29.0084522,29.57371326,29.95262452,28.59848264,7244966,342142045.53,0.019486081370449604,1.9702,29.0084522 | |
| 2020-07-07,29.505385,29.6606765,30.33774744,29.0705688,7210916,346495696.56,0.0029405587061541727,1.9609,29.57371326 | |
| 2020-07-08,29.6606765,29.6917348,29.9402012,29.33145852,5037396,240371414.01,0.0010471204188480243,1.3698,29.6606765 | |
| 2020-07-09,29.6917348,30.28805416,30.747717,29.38736346,6801110,329949090.61,0.020083682008368298,1.8495,29.6917348 | |
| 2020-07-10,30.30668914,29.74142808,30.82225692,29.6296182,5799006,281317567.26,-0.018047579983593187,1.577,30.28805416 | |
| 2020-07-13,29.60477156,30.52409724,30.82225692,29.49296168,6089212,296356934.9,0.026315789473684292,1.6559,29.74142808 | |
| 2020-07-14,30.43092234,30.2507842,30.747717,29.7538514,6926999,335934216.27,-0.008954008954008996,1.8837,30.52409724 | |
| 2020-07-15,30.3439591,31.60492608,33.23859266,30.3439591,11287607,584232489.7,0.04476386036960989,3.0695,30.2507842 | |
| 2020-07-16,31.2757081,28.74756248,31.31297806,28.62332928,9624927,462638686.54,-0.09040880503144655,2.6174,31.60492608 | |
| 2020-07-17,28.4183445,28.81589074,29.15753204,28.3562279,3971802,183709636.46,0.0023768366464995694,1.0801,28.74756248 | |
| 2020-07-20,28.98360556,29.46811504,29.68552314,28.73513916,3539226,166577754.61,0.02263418840267306,0.9624,28.81589074 | |
| 2020-07-21,29.8470263,29.79112136,30.61106048,29.505385,4506899,217789937.34,0.010961214165261524,1.2256,29.46811504 | |
| 2020-07-22,29.79733302,29.9402012,30.15139764,29.3500935,3720425,178906178.18,0.005004170141784892,1.0117,29.79112136 | |
| 2020-07-23,29.95883618,30.77256364,31.26328478,29.49296168,8982023,440960599.56,0.027800829875518795,2.4425,29.9402012 | |
| 2020-07-24,30.41228736,28.0456449,30.41228736,28.03322158,7747935,362644981.94,-0.08861526039563994,2.1069,30.77256364 | |
| 2020-07-27,28.2009364,28.2009364,28.72271584,27.95868166,4432119,201872104.25,0.005537098560354448,1.2053,28.0456449 | |
| 2020-07-28,28.35001624,27.7971785,28.62954094,27.59219372,3919974,176000854.03,-0.014317180616740033,1.066,28.2009364 | |
| 2020-07-29,27.7971785,28.76619746,28.98360556,27.74748522,5219294,239540953.47,0.03486033519553078,1.4193,27.7971785 | |
| 2020-07-30,29.08920378,29.09541544,29.815968,28.77240912,5993160,283069578.18,0.011444612394731157,1.6298,28.76619746 | |
| 2020-07-31,29.194802,30.9030085,31.2757081,29.04572216,10429726,506308276.03,0.062126387702817976,2.8362,29.09541544 | |
| 2020-08-03,31.7415826,31.8036992,32.76029484,31.07072332,11716322,598697325.56,0.029145728643216184,3.1861,30.9030085 | |
| 2020-08-04,31.06451166,30.8719502,32.41865354,30.47440396,9643266,486815940.6,-0.029296875,2.6224,31.8036992 | |
| 2020-08-05,30.41228736,30.7787753,31.12662826,29.83460298,6988144,342830178.88,-0.003018108651911544,1.9003,30.8719502 | |
| 2020-08-06,30.89679684,30.3750174,31.3067664,29.815968,5862270,287073551.01,-0.013118062563067578,1.5942,30.7787753 | |
| 2020-08-07,30.39365238,32.69196658,33.41251914,30.39365238,16187944,839290866.27,0.07627811860940681,4.4021,30.3750174 | |
| 2020-08-10,32.92800966,33.72310214,35.33192208,32.10185888,16164486,880072960.76,0.03154094622838688,4.3957,32.69196658 | |
| 2020-08-11,32.8596814,31.47448122,32.88452804,31.22601482,11425383,586837025.68,-0.06667894639896854,3.107,33.72310214 | |
| 2020-08-12,31.2446498,31.03966502,31.91550908,30.39986404,6709810,335878659.45,-0.0138148805999605,1.8246,31.47448122 | |
| 2020-08-13,30.747717,31.14526324,31.48690454,30.5924255,3932033,196502321.87,0.003402041224734864,1.0693,31.03966502 | |
| 2020-08-14,30.9030085,31.2135915,31.41857628,30.29426582,3616456,179752056.76,0.0021938571998405543,0.9834,31.14526324 | |
| 2020-08-17,31.2446498,31.29434308,31.4309996,30.9030085,4402822,220897447.34,0.002587064676616846,1.1973,31.2135915 | |
| 2020-08-18,31.51796284,34.42501972,34.42501972,31.51796284,12345398,661988271.72,0.10003969829297343,3.3572,31.29434308 | |
| 2020-08-19,35.08345568,33.7914304,36.01520468,33.41251914,16161515,904189239.48,-0.018404907975460127,4.3949,34.42501972 | |
| 2020-08-20,32.921798,34.00262684,35.89097148,32.52425176,11674038,640688392.0,0.006249999999999867,3.1746,33.7914304 | |
| 2020-08-21,34.00262684,33.48705906,34.13928336,32.8907397,7632900,410133057.87,-0.015162586773839859,2.0757,34.00262684 | |
| 2020-08-24,33.8224887,33.86597032,34.3504798,33.0149729,5815585,315039018.96,0.011315154887775902,1.5815,33.48705906 | |
| 2020-08-25,33.853547,33.42494246,34.55546458,33.28207428,5304528,288858337.54,-0.013022743947175508,1.4425,33.86597032 | |
| 2020-08-26,33.28207428,32.1763988,33.61750392,32.17018714,5132970,271102350.82,-0.037353651737595084,1.3958,33.42494246 | |
| 2020-08-27,32.38759524,32.62363832,32.7975648,31.9279324,3716144,194049002.84,0.013899613899613694,1.0106,32.1763988 | |
| 2020-08-28,32.58636836,33.94051024,33.9467219,32.38759524,4689341,252224112.76,0.04036557501904059,1.2752,32.62363832 | |
| 2020-08-31,34.10822506,33.69204384,34.99028078,33.66098554,5488668,302155026.62,-0.007320644216691208,1.4926,33.94051024 | |
| 2020-09-01,33.65477388,33.3566142,34.03368514,33.00876124,3508674,188010564.83,-0.009955752212389202,0.9541,33.69204384 | |
| 2020-09-02,33.46842408,32.84104642,33.59265728,32.64848496,3717796,197164493.46,-0.015456238361266417,1.011,33.3566142 | |
| 2020-09-03,32.81619978,33.1081478,33.64235056,32.5490984,3795610,202892716.51,0.008133156799697394,1.0322,32.84104642 | |
| 2020-09-04,32.31926698,32.15155216,32.5490984,31.8658158,3816007,197149586.26,-0.028893058161350682,1.0377,33.1081478 | |
| 2020-09-07,32.54288674,30.89679684,33.4187308,30.8098336,6847322,349916039.26,-0.039026275115919606,1.862,32.15155216 | |
| 2020-09-08,30.85952688,30.5924255,31.0583,29.8780846,5429610,265461892.31,-0.009851226377161182,1.4765,30.89679684 | |
| 2020-09-09,30.126551,29.12026208,30.19487926,28.89664232,4620833,218939914.65,-0.04812182741116755,1.2566,30.5924255 | |
| 2020-09-10,29.43084508,29.21964864,29.73521642,28.90285398,3391184,160309239.19,0.0034129692832765013,0.9222,29.12026208 | |
| 2020-09-11,29.39978678,30.4992506,30.75392866,29.2569186,4645369,223181854.9,0.043792517006802756,1.2632,29.21964864 | |
| 2020-09-14,30.50546226,29.62340654,30.5613672,29.27555358,4556652,217331056.62,-0.0287169042769857,1.2391,30.4992506 | |
| 2020-09-15,29.44948006,29.76627472,30.2197259,29.02087552,4666884,221649803.51,0.004822814007129361,1.2691,29.62340654 | |
| 2020-09-16,29.6296182,29.00224054,29.6917348,28.95254726,3240540,152313763.02,-0.025667779632721155,0.8812,29.76627472 | |
| 2020-09-17,28.9773939,28.80967908,29.16995536,28.573636,2512094,116492379.59,-0.0066395373741701125,0.6831,29.00224054 | |
| 2020-09-18,28.8221024,29.23207196,29.23828362,28.64196426,3175606,147933863.41,0.014661492022423506,0.8636,28.80967908 | |
| 2020-09-21,29.23828362,29.36251682,29.74142808,29.0395105,3240604,153277371.27,0.004462388440289011,0.8812,29.23207196 | |
| 2020-09-22,29.194802,29.05193382,29.89050792,29.0395105,3664680,173856050.78,-0.010577533319229948,0.9966,29.36251682 | |
| 2020-09-23,29.194802,29.5364433,29.80354468,28.92770062,3496256,165767209.51,0.016677357280307836,0.9508,29.05193382 | |
| 2020-09-24,29.194802,29.70415812,29.9712595,28.884219,3904677,185158733.77,0.005678233438485725,1.0618,29.5364433 | |
| 2020-09-25,29.85323796,29.71036978,30.35638242,29.54265496,4153769,200499050.57,0.00020911752404861872,1.1296,29.70415812 | |
| 2020-09-28,29.74763974,28.62332928,29.88429626,28.61090596,2983605,139442187.54,-0.03658791553418361,0.8113,29.71036978 | |
| 2020-09-29,28.71029252,28.80346742,29.0084522,28.0767032,2679880,123596859.25,0.006293402777777901,0.7288,28.62332928 | |
| 2020-09-30,28.80967908,28.6978692,29.33145852,28.3872862,2537761,118064270.96,-0.003666163467759387,0.6901,28.80346742 | |
| 2020-10-09,29.0395105,29.42463342,29.5675016,29.0084522,2929907,138331250.5,0.025324675324675416,0.7967,28.6978692 | |
| 2020-10-12,29.67931148,30.47440396,30.67938874,29.55507828,4136028,201507402.82,0.03567658855815914,1.1247,29.42463342 | |
| 2020-10-13,31.02103004,31.00239506,32.38138358,30.80362194,5609534,283279271.68,0.01732572360375051,1.5254,30.47440396 | |
| 2020-10-14,30.72908202,30.747717,31.48690454,30.36259408,4306000,214209042.72,-0.008214786615908576,1.171,31.00239506 | |
| 2020-10-15,30.6234838,30.39365238,30.79741028,30.126551,2850908,139749283.59,-0.01151515151515159,0.7753,30.747717 | |
| 2020-10-16,30.43092234,30.72908202,30.85331522,30.13897432,2663275,130893378.82,0.011036174126302978,0.7242,30.39365238 | |
| 2020-10-19,30.4992506,30.38744072,30.8408919,30.14518598,2833225,138842397.77,-0.011117849201536245,0.7705,30.72908202 | |
| 2020-10-20,30.14518598,30.32532412,30.41228736,29.8780846,1972683,95996063.11,-0.0020441537203597093,0.5364,30.38744072 | |
| 2020-10-21,30.5924255,30.51788558,31.03345336,30.2818425,3347518,164946564.04,0.006349856616140848,0.9103,30.32532412 | |
| 2020-10-22,30.39986404,29.89671958,30.39986404,29.815968,3063557,147992470.95,-0.020354162426216238,0.8331,30.51788558 | |
| 2020-10-23,29.82217966,29.35630516,30.30668914,29.32524686,2247500,107579040.28,-0.01807604404737162,0.6112,29.89671958 | |
| 2020-10-26,29.46811504,30.1886676,30.26320752,29.2569186,2510275,120680105.65,0.028353787558188737,0.6826,29.35630516 | |
| 2020-10-27,30.05822274,30.43092234,30.70423538,29.98989448,2441284,119734602.06,0.008024691358024638,0.6639,30.1886676 | |
| 2020-10-28,30.49303894,31.36267134,31.66083102,30.08928104,4538457,226397443.61,0.030618493570116367,1.2342,30.43092234 | |
| 2020-10-29,30.9340668,31.8036992,32.28820868,30.78498696,4999344,256077396.95,0.014062190532778907,1.3595,31.36267134 | |
| 2020-10-30,31.679466,30.82846858,31.8968741,30.7166587,3752444,188196828.97,-0.03066406250000009,1.0204,31.8036992 | |
| 2020-11-02,31.01481838,30.32532412,31.3067664,30.02716444,3481100,170893294.08,-0.01632077372556917,0.9466,30.82846858 | |
| 2020-11-03,30.45576898,30.67317708,30.79741028,30.126551,2514414,123604200.18,0.01147070872593181,0.6838,30.32532412 | |
| 2020-11-04,30.6856004,30.3439591,30.80362194,30.20730258,2126851,104129813.67,-0.010733090319967609,0.5784,30.67317708 | |
| 2020-11-05,30.5613672,30.61106048,30.72908202,30.23214922,2181034,107195429.79,0.008802456499488187,0.5931,30.3439591 | |
| 2020-11-06,30.74150534,29.7849097,30.74150534,29.5675016,3464394,167287843.09,-0.026988636363636354,0.9421,30.61106048 | |
| 2020-11-09,30.0333761,30.39365238,30.6545421,30.0333761,3404788,166828368.71,0.020437956204379493,0.9259,29.7849097 | |
| 2020-11-10,31.06451166,30.38744072,31.66704268,30.20730258,3948721,195873704.05,-0.0002043735949315284,1.0738,30.39365238 | |
| 2020-11-11,30.2818425,29.98989448,30.3750174,29.72900476,2514596,121265161.11,-0.013082583810302584,0.6838,30.38744072 | |
| 2020-11-12,30.2197259,30.74150534,30.82846858,30.19487926,3998870,197293970.0,0.025062137531068673,1.0874,29.98989448 | |
| 2020-11-13,30.84710356,31.64219604,32.22609208,30.36259408,6261232,316675543.69,0.029298848252172327,1.7027,30.74150534 | |
| 2020-11-16,31.72294762,31.8658158,32.53667508,31.53659782,4702324,241902439.99,0.007067137809187329,1.2787,31.64219604 | |
| 2020-11-17,31.8658158,31.2135915,31.8658158,31.06451166,3101666,156184871.82,-0.020467836257309968,0.8435,31.8658158 | |
| 2020-11-18,31.368883,31.14526324,31.54280948,30.74150534,2702441,135002579.87,-0.0021890547263682114,0.7349,31.2135915 | |
| 2020-11-19,30.9340668,31.36267134,31.41236462,30.75392866,2132561,106807030.12,0.006980454726765117,0.5799,31.14526324 | |
| 2020-11-20,31.35024802,31.4931162,31.8036992,31.10178162,2597460,131251857.52,0.004159239453357166,0.7063,31.36267134 | |
| 2020-11-23,31.4931162,31.2757081,31.8968741,31.0583,2807350,141708351.96,-0.006903353057199246,0.7634,31.4931162 | |
| 2020-11-24,31.2757081,30.79741028,31.3378247,30.67938874,2244574,111730298.67,-0.015292949354518304,0.6104,31.2757081 | |
| 2020-11-25,30.79741028,32.22609208,33.1702644,30.48682728,11065526,571445908.47,0.04638967325534482,3.0091,30.79741028 | |
| 2020-11-26,31.990049,31.0583,31.990049,30.81604526,7378265,371619267.67,-0.03623747108712416,2.0064,32.22609208 | |
| 2020-11-27,30.92164348,30.58000218,30.92164348,30.23836088,3729395,183045665.09,-0.01539999999999997,1.0142,31.0583 | |
| 2020-11-30,30.4992506,30.73529368,30.82225692,30.32532412,3167650,155869656.47,0.005078204346942838,0.8614,30.58000218 | |
| 2020-12-01,30.66075376,30.88437352,30.92785514,30.6234838,2892100,143574550.27,0.004850444624090455,0.7865,30.73529368 | |
| 2020-12-02,30.89679684,31.41857628,31.79127588,30.437134,4642372,232848379.64,0.01729686242960571,1.2624,30.88437352 | |
| 2020-12-03,31.16389822,31.5241745,31.8347575,31.16389822,3892320,197886724.81,0.0033610122578093815,1.0585,31.41857628 | |
| 2020-12-04,31.54280948,32.13291718,32.72302488,31.40615296,5521025,284740017.14,0.0193103448275862,1.5014,31.5241745 | |
| 2020-12-07,31.97141402,32.24472706,32.64848496,31.84096916,5163600,268943939.11,0.0034796056446937396,1.4042,32.13291718 | |
| 2020-12-08,32.17018714,31.25707312,32.4559235,31.23843814,5207310,265758315.04,-0.030629936428433813,1.4161,32.24472706 | |
| 2020-12-09,31.51175118,32.1763988,32.46834682,30.78498696,10097712,514889289.63,0.02941176470588225,2.7459,31.25707312 | |
| 2020-12-10,31.63598438,32.7975648,32.921798,31.2446498,13683288,710834972.2,0.019305019305019266,3.721,32.1763988 | |
| 2020-12-11,32.77892982,32.9839146,33.87839364,31.990049,15008157,798266239.85,0.005681818181818121,4.0813,32.7975648 | |
| 2020-12-14,31.679466,29.7227931,31.679466,29.68552314,11728085,571422214.18,-0.09887005649717506,3.1893,32.9839146 | |
| 2020-12-15,29.194802,29.58613658,30.11412768,28.70408086,6276132,297197943.17,-0.0045977011494252595,1.7067,29.7227931 | |
| 2020-12-16,29.5675016,29.194802,29.80354468,29.16995536,4494968,212538360.94,-0.013226957799706174,1.2223,29.58613658 | |
| 2020-12-17,29.26313026,29.31282354,29.61719488,29.06435714,3890653,183744519.19,0.004042553191489384,1.058,29.194802 | |
| 2020-12-18,29.3190352,29.26313026,29.3811518,29.02708718,3744420,175737644.78,-0.0016952744225471328,1.0182,29.31282354 | |
| 2020-12-21,29.20101366,29.02708718,29.21343698,28.6668109,3844218,179035548.18,-0.008066227977075013,1.0454,29.26313026 | |
| 2020-12-22,29.02087552,28.66059924,29.46190338,28.61090596,4431558,207305150.92,-0.012625722234110848,1.2051,29.02708718 | |
| 2020-12-23,28.64817592,28.83452572,29.26934192,28.20714806,3878476,178991941.37,0.006068487212830487,1.0547,28.66059924 | |
| 2020-12-24,28.6978692,29.71658144,30.437134,28.21957138,9227224,437771610.31,0.030590262817751013,2.5092,28.83452572 | |
| 2020-12-25,29.20101366,29.12026208,29.505385,28.9463356,4311056,202475715.19,-0.02006688963210701,1.1723,29.71658144 | |
| 2020-12-28,29.14510872,28.57984766,29.3500935,28.573636,3362839,155778931.69,-0.01855802047781574,0.9145,29.12026208 | |
| 2020-12-29,28.573636,27.82202514,28.573636,27.80960182,4028842,181547010.06,-0.026515974788089425,1.0956,28.57984766 | |
| 2020-12-30,27.66673364,27.8903534,28.3872862,27.62946368,2739855,123233160.52,0.002455905336012476,0.7451,27.82202514 | |
| 2020-12-31,27.95247,28.4494028,29.20101366,27.75369688,5944305,273215646.33,0.020044543429844186,1.6165,27.8903534 | |
| 2021-01-04,28.46182612,27.9835283,28.56121268,27.75990854,4455447,200590204.44,-0.01637554585152845,1.2116,28.4494028 | |
| 2021-01-05,27.93383502,27.641887,27.97731664,27.1760125,6892955,305622111.05,-0.01220865704772467,1.8744,27.9835283 | |
| 2021-01-06,27.54250044,27.43069056,27.68536862,27.21949412,4717814,208127951.52,-0.007640449438202301,1.2829,27.641887 | |
| 2021-01-07,27.66673364,26.56726982,27.74748522,26.40576666,7170258,311264434.74,-0.031476449275362306,1.9499,27.43069056 | |
| 2021-01-08,26.399555,26.72877298,26.90891112,26.36228504,4074946,174810370.4,0.006079027355623046,1.1081,26.56726982 | |
| 2021-01-11,26.7411963,26.14487694,26.8033129,26.13866528,3969164,168804999.85,-0.021845224262142637,1.0794,26.72877298 | |
| 2021-01-12,26.14487694,26.47409492,26.62938642,26.12624196,2702205,115000461.47,0.01259206462342588,0.7348,26.14487694 | |
| 2021-01-13,26.47409492,26.89027614,27.01450934,26.088972,4940228,211300058.03,0.015720319099014723,1.3434,26.47409492 | |
| 2021-01-14,26.710138,26.56105816,26.79710124,26.44924828,2973117,127287622.06,-0.012243012243012164,0.8085,26.89027614 | |
| 2021-01-15,26.56105816,26.28774512,26.8033129,26.15730026,4442281,188823838.34,-0.010289990645463098,1.208,26.56105816 | |
| 2021-01-18,26.28774512,26.54863484,26.67286804,26.18835856,2798643,119237878.16,0.00992438563327025,0.7611,26.28774512 | |
| 2021-01-19,26.51757654,26.79088958,26.85300618,26.30016844,3213842,137955100.83,0.009124941506785333,0.874,26.54863484 | |
| 2021-01-20,26.80952456,26.62938642,26.8964878,26.5237882,2448589,105034295.74,-0.00602828657546961,0.6659,26.79088958 | |
| 2021-01-21,26.62938642,26.54242318,26.8033129,26.34365006,3283000,140250444.32,-0.0032656869605784955,0.8928,26.62938642 | |
| 2021-01-22,26.4927299,26.07654868,26.5548465,25.8405056,4863911,204329142.33,-0.017552071144395054,1.3227,26.54242318 | |
| 2021-01-25,26.07033702,25.19449296,26.20699354,25.15101134,5114989,209582936.06,-0.03382563125297744,1.3909,26.07654868 | |
| 2021-01-26,25.157223,24.2565323,25.157223,24.1944157,6056589,239117179.73,-0.037228796844181566,1.647,25.19449296 | |
| 2021-01-27,24.36213052,25.0640481,25.08268308,24.2875906,4857629,192598471.38,0.033290653008962945,1.321,24.2565323 | |
| 2021-01-28,24.61680858,24.05154752,24.61680858,23.9459493,4023443,157196295.35,-0.04039653035935564,1.0941,25.0640481 | |
| 2021-01-29,24.14472242,23.8527744,24.32486056,23.67884792,2991631,115366158.33,-0.008264462809917328,0.8135,24.05154752 | |
| 2021-02-01,23.8527744,24.26895562,24.36213052,23.77823448,2541384,98754673.13,0.017447916666666563,0.6911,23.8527744 | |
| 2021-02-02,24.225474,24.23168566,24.45530542,24.01427756,2253876,87969656.28,-0.0015357051446122094,0.6129,24.26895562 | |
| 2021-02-03,24.15093408,23.9770076,24.33107222,23.914891,2415009,93638885.71,-0.010510125608818255,0.6567,24.23168566 | |
| 2021-02-04,23.87140938,23.29993666,23.87762104,23.0452586,3537077,133467696.18,-0.02823834196891195,0.9619,23.9770076 | |
| 2021-02-05,23.28751334,22.95829536,23.58567302,22.95829536,4141452,154814652.34,-0.014662756598240456,1.1262,23.29993666 | |
| 2021-02-08,23.08874022,23.2005501,23.33099496,22.77815722,2149082,79962516.7,0.010551948051948035,0.5844,22.95829536 | |
| 2021-02-09,23.2626667,23.5732497,23.61673132,23.1073752,2922850,110078743.3,0.016064257028112428,0.7948,23.2005501 | |
| 2021-02-10,23.604308,24.05775918,24.2875906,23.40553488,3821273,146845284.06,0.020553359683794348,1.0391,23.5732497 | |
| 2021-02-18,24.2565323,24.06397084,24.4118238,23.9459493,3362197,130417926.58,0.00025819777949909195,0.9143,24.05775918 | |
| 2021-02-19,24.04533586,24.91496826,25.0329898,23.9770076,4207459,166635238.08,0.035363964894166156,1.1442,24.06397084 | |
| 2021-02-22,24.9708732,24.9398149,25.26903288,24.70998348,4305153,173526238.25,0.0009972575417600549,1.1707,24.91496826 | |
| 2021-02-23,24.80315838,24.1944157,24.93360324,24.15714574,5060606,198919440.75,-0.0298879202988791,1.3762,24.9398149 | |
| 2021-02-24,24.3186489,24.2875906,24.52363368,24.10745246,2904413,113695707.8,0.0038510911424904926,0.7898,24.1944157 | |
| 2021-02-25,24.35591886,24.30622558,24.49257538,24.1322991,2202650,86213572.79,0.0007672634271098655,0.599,24.2875906 | |
| 2021-02-26,24.02670088,24.14472242,24.48636372,23.98943092,2691996,105109983.91,-0.006644518272425182,0.7321,24.30622558 | |
| 2021-03-01,24.225474,24.70998348,24.72861846,24.1633574,3030125,119544236.28,0.02341137123745818,0.824,24.14472242 | |
| 2021-03-02,24.77210008,24.75967676,24.80937004,24.4428821,2887631,114512372.85,0.0020110608345904613,0.7853,24.70998348 | |
| 2021-03-03,24.75967676,25.2503979,25.41190106,24.62302024,3274218,132688882.17,0.01981936778725535,0.8904,24.75967676 | |
| 2021-03-04,25.157223,24.92117992,25.157223,24.77210008,2352607,94349665.41,-0.013038130381303747,0.6398,25.2503979 | |
| 2021-03-05,24.9087566,25.18206964,25.3435728,24.79073506,1951431,78904047.2,0.010468594217347915,0.5307,24.92117992 | |
| 2021-03-08,25.18206964,25.22555126,25.64794414,25.08889474,2893362,118010635.07,0.0017266896891958705,0.7868,25.18206964 | |
| 2021-03-09,25.22555126,24.5981736,25.26282122,24.23168566,2944776,117282971.44,-0.02487072149716818,0.8008,25.22555126 | |
| 2021-03-10,24.84042834,24.39940048,25.02677814,24.24410898,1961601,77263170.54,-0.008080808080808022,0.5334,24.5981736 | |
| 2021-03-11,24.38697716,24.52984534,24.54848032,24.1633574,1664906,65388578.4,0.00534623217922614,0.4527,24.39940048 | |
| 2021-03-12,24.52363368,24.57332696,24.57332696,24.23168566,1705210,66867040.65,0.0017726006583944631,0.4637,24.52984534 | |
| 2021-03-15,24.3807655,24.21926234,24.49257538,24.0391242,1796938,70079212.93,-0.014408493427704672,0.4887,24.57332696 | |
| 2021-03-16,25.13237636,25.7473307,25.79702398,24.79073506,7357737,300642302.49,0.06309310079507569,2.0008,24.21926234 | |
| 2021-03-17,25.467806,25.64173248,26.28153346,25.467806,3811874,158057806.84,-0.0041013268998792984,1.0366,25.7473307 | |
| 2021-03-18,25.58582754,25.89641054,26.17593524,25.51749928,3070395,128317014.8,0.009932170542635621,0.835,25.64173248 | |
| 2021-03-19,25.70384908,25.4056894,25.84671726,25.2814562,2406699,98975409.84,-0.01894938834252824,0.6545,25.89641054 | |
| 2021-03-22,25.39947774,25.70384908,25.77217734,25.3125145,2068584,85424171.75,0.011735941320293541,0.5625,25.4056894 | |
| 2021-03-23,25.72869572,25.82808228,25.95231548,25.5299226,2296300,95144943.02,0.004833252779120389,0.6244,25.70384908 | |
| 2021-03-24,25.6852141,25.6230975,25.90883386,25.42432438,2041883,84603369.21,-0.007936507936507908,0.5553,25.82808228 | |
| 2021-03-25,25.57961588,25.7473307,25.9647388,25.38705442,2251916,93430272.18,0.00484848484848488,0.6124,25.6230975 | |
| 2021-03-26,25.80323564,25.82808228,25.91504552,25.6230975,2168002,90091176.62,0.003136308805790078,0.5896,25.7473307 | |
| 2021-03-29,25.778389,25.50507596,25.778389,25.39326608,2961806,121685840.42,-0.012506012506012576,0.8054,25.82808228 | |
| 2021-03-30,25.51749928,25.7162724,25.76596568,25.44917102,2184607,90169987.4,0.008280565026790088,0.5941,25.50507596 | |
| 2021-03-31,25.6852141,26.1510886,26.25668682,25.64794414,3067977,128567413.51,0.01690821256038655,0.8343,25.7162724 | |
| 2021-04-01,26.23805184,26.18835856,26.29395678,25.85292892,2245224,94414546.42,0.0014251781472685021,0.6106,26.1510886 | |
| 2021-04-02,26.07033702,26.19457022,26.28774512,25.86535224,3338823,140167143.91,0.00023719165085389626,0.9079,26.18835856 | |
| 2021-04-06,26.10760698,25.95852714,26.17593524,25.91504552,2138736,89560570.1,-0.009011145364002826,0.5816,26.19457022 | |
| 2021-04-07,25.9647388,25.79081232,26.12624196,25.6541558,2392930,99634141.45,-0.006460875807609456,0.6507,25.95852714 | |
| 2021-04-08,25.81565896,26.3374384,26.36228504,25.74111904,3842925,161964809.54,0.021194605009633882,1.045,25.79081232 | |
| 2021-04-09,26.3374384,25.98337378,26.35607338,25.9336805,1997803,83888947.33,-0.013443396226415105,0.5433,26.3374384 | |
| 2021-04-12,26.08276034,26.13866528,26.31259176,25.82808228,2463942,103495173.75,0.005976571838393507,0.67,25.98337378 | |
| 2021-04-13,25.92125718,25.9336805,26.20078188,25.70384908,2076467,86985264.02,-0.007842205323193907,0.5647,26.13866528 | |
| 2021-04-14,25.8094473,26.10139532,26.18835856,25.76596568,1863398,78094493.34,0.006467065868263511,0.5067,25.9336805 | |
| 2021-04-15,26.03927872,26.4616716,26.51136488,25.9026222,2909245,123261330.44,0.013802950975725814,0.7911,26.10139532 | |
| 2021-04-16,26.36228504,26.85300618,26.8964878,26.2442635,2744331,117790688.59,0.014788732394366289,0.7463,26.4616716 | |
| 2021-04-19,26.84679452,26.69771468,26.85921784,26.51757654,2542501,109234952.5,-0.0057830210501966794,0.6914,26.85300618 | |
| 2021-04-20,26.5237882,26.59211646,26.79710124,26.48030658,1904234,81509387.1,-0.003955328059562668,0.5178,26.69771468 | |
| 2021-04-21,26.39334334,27.09526092,27.25676408,26.28153346,3710949,160845074.79,0.01892081289418357,1.0091,26.59211646 | |
| 2021-04-22,27.2070708,27.25055242,27.38099728,26.88406448,3149343,137568037.08,0.005731315910133095,0.8564,27.09526092 | |
| 2021-04-23,27.25055242,27.2381291,27.3623623,26.8964878,2348854,102752081.33,-0.00045589240939147846,0.6387,27.25055242 | |
| 2021-04-26,27.2070708,26.23805184,27.2070708,26.15730026,6357098,271372897.0,-0.03671607753705808,1.7287,27.2381291 | |
| 2021-04-27,26.2442635,25.24418624,26.31259176,25.0329898,4507689,184411026.71,-0.037878787878787845,1.2258,26.23805184 | |
| 2021-04-28,25.24418624,25.7162724,25.93989216,25.0951064,3391259,139870882.33,0.01870078740157477,0.9222,25.24418624 | |
| 2021-04-29,25.6541558,25.54234592,25.87777556,25.47401766,2077550,85673628.23,-0.006763285024154686,0.565,25.7162724 | |
| 2021-04-30,25.53613426,25.9647388,26.1821469,25.41190106,2904264,120704300.76,0.01653696498054469,0.7898,25.54234592 | |
| 2021-05-06,25.8405056,25.41190106,25.95231548,25.35599612,2433902,100371966.69,-0.02129186602870803,0.6619,25.9647388 | |
| 2021-05-07,25.41190106,24.63544356,25.467806,24.5981736,3074081,123430638.2,-0.030554876558298805,0.836,25.41190106 | |
| 2021-05-10,25.4056894,25.2193396,26.07033702,25.0329898,5119128,210337500.16,0.023701462430660625,1.3921,24.63544356 | |
| 2021-05-11,25.0329898,24.92117992,25.157223,24.55469198,2754295,109970063.91,-0.011822660098522175,0.749,25.2193396 | |
| 2021-05-12,24.79073506,24.9087566,24.99571984,24.61059692,1979506,79163094.7,-0.0004985044865404298,0.5383,24.92117992 | |
| 2021-05-13,24.74725344,25.04541312,25.2814562,24.69756016,3026105,122038301.73,0.005486284289276666,0.8229,24.9087566 | |
| 2021-05-14,25.04541312,25.20070462,25.51749928,24.85285166,3224214,130987394.06,0.006200396825396748,0.8768,25.04541312 | |
| 2021-05-17,25.20070462,25.35599612,25.4988643,25.157223,3010832,122867391.16,0.0061621888094651744,0.8188,25.20070462 | |
| 2021-05-18,25.33114948,25.2814562,25.35599612,25.02056648,1954646,79297779.54,-0.0029397354238118734,0.5315,25.35599612 | |
| 2021-05-19,25.28766786,25.19449296,25.53613426,25.0329898,2434470,99209871.87,-0.003439803439803435,0.662,25.2814562 | |
| 2021-05-20,25.2503979,25.35599612,25.467806,25.1261647,2281797,92993015.04,0.0064102564102563875,0.6205,25.19449296 | |
| 2021-05-21,25.35599612,24.88390996,25.45538268,24.84042834,2429368,97810780.73,-0.018618324350808457,0.6606,25.35599612 | |
| 2021-05-24,24.73483012,25.15101134,25.32493782,24.73483012,2569638,103657506.93,0.010733899151273096,0.6988,24.88390996 | |
| 2021-05-25,25.10131806,25.33736114,25.3746311,25.0329898,2955338,120076079.36,0.007409236848604506,0.8037,25.15101134 | |
| 2021-05-26,25.35599612,25.33114948,25.51749928,25.10131806,3392648,138240046.06,-0.00024515812699188455,0.9226,25.33736114 | |
| 2021-05-27,25.42432438,25.0329898,25.44917102,25.0329898,4706962,191066530.29,-0.011770475723393847,1.28,25.33114948 | |
| 2021-05-28,25.07647142,24.45530542,25.24418624,24.28137894,5543749,220375509.33,-0.023076923076923106,1.5075,25.0329898 | |
| 2021-05-31,24.5049987,24.74725344,24.80315838,24.44909376,2403188,95535467.23,0.01193802387604781,0.6535,24.45530542 | |
| 2021-06-01,24.7534651,24.84664,24.92117992,24.49257538,2416431,96098169.03,0.004016064257028162,0.6571,24.74725344 | |
| 2021-06-02,24.84042834,24.38697716,24.84042834,24.30001392,3446126,135794644.43,-0.01849999999999996,0.9371,24.84664 | |
| 2021-06-03,24.39318882,24.35591886,24.5981736,24.30001392,2272985,89385492.47,-0.0012735608762100004,0.6181,24.38697716 | |
| 2021-06-04,24.36213052,24.36834218,24.43045878,24.2875906,1807177,70836322.45,0.0005100739607242222,0.4914,24.35591886 | |
| 2021-06-07,24.39940048,24.26895562,24.4118238,24.11366412,2064908,80444829.36,-0.004078511343359681,0.5615,24.36834218 | |
| 2021-06-08,24.27516728,24.20683902,24.39318882,24.16956906,1528875,59757894.84,-0.0025595085743537194,0.4158,24.26895562 | |
| 2021-06-09,24.20683902,24.1322991,24.28137894,24.05154752,2319653,90080185.82,-0.003079291762894565,0.6308,24.20683902 | |
| 2021-06-10,24.1322991,24.18199238,24.21926234,24.0391242,1826596,70967170.63,0.00205920205920207,0.4967,24.1322991 | |
| 2021-06-11,24.1633574,24.15093408,24.28137894,24.1012408,2209389,86038186.14,-0.0012843565373747978,0.6008,24.18199238 | |
| 2021-06-15,24.21305068,24.32486056,24.3497072,23.74096452,2698753,104408498.71,0.007201646090535085,0.7339,24.15093408 | |
| 2021-06-16,24.26274396,24.18199238,24.3807655,24.09502914,1621409,63226573.34,-0.005873340143003114,0.4409,24.32486056 | |
| 2021-06-17,24.11366412,23.97079594,24.27516728,23.8838327,2308622,89332910.65,-0.008733624454148603,0.6278,24.18199238 | |
| 2021-06-18,23.93973764,23.84656274,24.03291254,23.77823448,2818060,108153684.56,-0.005182689816014441,0.7663,23.97079594 | |
| 2021-06-21,23.89097676,23.73872412,23.90366448,23.5357206,2256731,84253226.13,-0.004522187167004588,0.6137,23.84656274 | |
| 2021-06-22,23.74506798,23.82753816,24.0749487,23.7260364,1564398,58804035.83,0.0037413148049170175,0.4254,23.73872412 | |
| 2021-06-23,23.78313114,23.87828904,24.00516624,23.7577557,1452020,54656343.74,0.0021299254526090383,0.3949,23.82753816 | |
| 2021-06-24,23.87194518,23.80850658,23.87194518,23.71334868,1128745,42328055.52,-0.0029224229543038938,0.3069,23.87828904 | |
| 2021-06-25,23.83388202,23.95441536,23.97344694,23.74506798,1464253,55134414.63,0.006128430588862255,0.3982,23.80850658 | |
| 2021-06-28,23.98613466,24.13204344,24.14473116,23.8529136,1896091,71835528.97,0.007415254237288282,0.5156,23.95441536 | |
| 2021-06-29,24.14473116,24.0115101,24.18913818,23.9480715,1390698,52695727.41,-0.0049947423764459264,0.3782,24.13204344 | |
| 2021-06-30,23.92903992,24.00516624,24.106668,23.85925746,1269532,48046585.12,-0.0002642007926022538,0.3452,24.0115101 | |
| 2021-07-01,24.06860484,24.29063994,24.48095574,23.9797908,3065200,117515953.04,0.011892177589851949,0.8335,24.00516624 | |
| 2021-07-02,24.2018259,23.7260364,24.32235924,23.68797324,3002010,113370998.88,-0.02324366675372147,0.8164,24.29063994 | |
| 2021-07-05,23.65625394,23.28831006,23.65625394,23.01552408,2729450,100080283.37,-0.018449197860962663,0.7422,23.7260364 | |
| 2021-07-06,23.29465392,23.25659076,23.33271708,23.09799426,1472238,53855978.92,-0.001362026695723162,0.4004,23.28831006 | |
| 2021-07-07,23.26293462,23.40249954,23.45325042,23.20583988,1345074,49461655.92,0.006273867975995495,0.3658,23.25659076 | |
| 2021-07-08,23.37078024,22.99014864,23.39615568,22.9013346,2431829,88471776.16,-0.01761995120628901,0.6613,23.40249954 | |
| 2021-07-09,22.8696153,23.08530654,23.0916504,22.837896,1432081,51817767.79,0.004139072847682224,0.3894,22.99014864 | |
| 2021-07-12,23.18046444,22.9647732,23.23121532,22.8696153,2768541,100660395.26,-0.005221214619400949,0.7529,23.08530654 | |
| 2021-07-13,23.01552408,23.30734164,23.32637322,22.91402232,2171508,79281323.08,0.014917127071823133,0.5905,22.9647732 | |
| 2021-07-14,23.27562234,23.1868083,23.29465392,23.04724338,1901664,69412468.51,-0.005171475231355527,0.5171,23.30734164 | |
| 2021-07-15,23.12971356,23.06627496,23.12971356,22.91402232,1429739,51833347.5,-0.005198358413132653,0.3888,23.1868083 | |
| 2021-07-16,23.06627496,23.11068198,23.1868083,22.93939776,1441148,52392477.35,0.0019251925192518282,0.3919,23.06627496 | |
| 2021-07-19,22.97746092,23.29465392,23.32002936,22.9013346,1799212,65709599.68,0.007960472138347496,0.4893,23.11068198 | |
| 2021-07-20,23.19315216,23.36443638,23.52937674,23.155089,1694113,62433244.77,0.002995642701525192,0.4607,23.29465392 | |
| 2021-07-21,23.43421884,23.2185276,23.43421884,23.16143286,1489690,54603696.99,-0.006244909041542179,0.4051,23.36443638 | |
| 2021-07-22,23.23755918,23.07261882,23.27562234,23.00918022,1607892,58486341.52,-0.006284153005464588,0.4372,23.2185276 | |
| 2021-07-23,23.07261882,23.07261882,23.0916504,22.9330539,1514936,54867067.85,0.0,0.412,23.07261882 | |
| 2021-07-26,23.01552408,22.53339072,23.01552408,22.48263984,2734167,97791571.56,-0.02337091009073411,0.7435,23.07261882 | |
| 2021-07-27,22.6792995,22.4889837,22.74908196,22.36845036,1696613,60295431.66,-0.0019707207207207977,0.4614,22.53339072 | |
| 2021-07-28,22.4255451,22.19082228,22.6475802,21.98781876,2864384,100489978.92,-0.013258110014104374,0.7789,22.4889837 | |
| 2021-07-29,22.31769948,21.886317,22.37479422,21.81019068,2845691,98562761.93,-0.013722126929674117,0.7738,22.19082228 | |
| 2021-07-30,21.87997314,22.12738368,22.31769948,21.35977662,3195046,109533363.49,0.011014492753623317,0.8688,21.886317 | |
| 2021-08-02,21.87997314,22.20351,22.28598018,21.58181172,2267444,78797758.21,0.0034403669724771824,0.6166,22.12738368 | |
| 2021-08-03,22.1717907,22.60951704,22.73005038,22.1400714,2790892,98975383.22,0.01828571428571424,0.7589,22.20351 | |
| 2021-08-04,22.50801528,23.25659076,23.4088434,22.17813456,4020516,144493273.55,0.028619528619528767,1.0933,22.60951704 | |
| 2021-08-05,23.89732062,23.2185276,24.67127154,23.11068198,10330529,390607167.38,-0.0016366612111292644,2.8092,23.25659076 | |
| 2021-08-06,23.01552408,22.3303872,23.01552408,22.0766328,4550934,160633694.22,-0.03825136612021862,1.2376,23.2185276 | |
| 2021-08-09,22.50167142,22.57779774,22.79348898,22.25426088,2665919,94584019.66,0.011079545454545592,0.725,22.3303872 | |
| 2021-08-10,22.4889837,22.76811354,22.7744574,22.3621065,3281775,116696416.48,0.008429334082607598,0.8924,22.57779774 | |
| 2021-08-11,22.6158609,22.44457668,22.68564336,22.43188896,2697844,95762942.01,-0.014210086375034847,0.7336,22.76811354 | |
| 2021-08-12,22.48263984,22.31769948,22.57779774,22.2986679,1777071,62676748.15,-0.005652911249293346,0.4832,22.44457668 | |
| 2021-08-13,22.22254158,22.3938258,22.55876616,22.22254158,1572815,55490813.06,0.0034110289937463456,0.4277,22.31769948 | |
| 2021-08-16,22.3938258,22.66026792,22.66661178,22.3303872,2055647,73036125.09,0.011898016997167193,0.559,22.3938258 | |
| 2021-08-17,22.6792995,22.3938258,22.79348898,22.25426088,3771248,133546594.04,-0.011758118701007847,1.0255,22.66026792 | |
| 2021-08-18,22.20985386,22.40016966,22.4889837,22.20351,2049255,72266664.34,0.0002832861189803193,0.5573,22.3938258 | |
| 2021-08-19,22.33673106,22.27329246,22.45092054,22.26060474,1910242,67192820.17,-0.005664117813650504,0.5195,22.40016966 | |
| 2021-08-20,22.2669486,21.886317,22.2669486,21.76578366,2302355,79608512.68,-0.01737396753061815,0.6261,22.27329246 | |
| 2021-08-23,21.9180363,21.98781876,22.07028894,21.76578366,1717010,59457805.41,0.004637681159420426,0.4669,21.886317 | |
| 2021-08-24,21.9180363,21.89900472,22.03222578,21.86094156,1672264,57778413.85,-0.004039238315060589,0.4547,21.98781876 | |
| 2021-08-25,21.9497556,22.12738368,22.13372754,21.86094156,1716252,59516323.0,0.010428736964078755,0.4667,21.89900472 | |
| 2021-08-26,22.0766328,21.87997314,22.08932052,21.82922226,1683980,58154506.4,-0.01118119266055051,0.4579,22.12738368 | |
| 2021-08-27,21.83556612,21.84825384,21.9497556,21.77212752,1354601,46712908.56,-0.0014496955639314857,0.3684,21.87997314 | |
| 2021-08-30,21.89266086,21.51202926,21.89266086,21.39783978,2658587,90508140.83,-0.015389082462253345,0.723,21.84825384 | |
| 2021-08-31,21.4739661,21.61987488,21.63890646,21.4422468,1404088,47685217.12,0.005013270421704741,0.3818,21.51202926 | |
| 2021-09-01,21.57546786,21.93072402,21.97513104,21.48030996,2376005,81584696.7,0.014377934272300497,0.6461,21.61987488 | |
| 2021-09-02,21.93706788,21.87362928,21.9497556,21.77212752,1595510,54917099.8,-0.002603413364188567,0.4339,21.93072402 | |
| 2021-09-03,21.87997314,22.1083521,22.1400714,21.83556612,2669363,92785072.97,0.010730858468677607,0.7259,21.87362928 | |
| 2021-09-06,22.25426088,22.50801528,22.69198722,22.25426088,4179401,148016408.04,0.018077474892395973,1.1365,22.1083521 | |
| 2021-09-07,22.51435914,22.50167142,22.55876616,22.33673106,2444333,86564142.6,-0.0002818489289739823,0.6647,22.50801528 | |
| 2021-09-08,22.50801528,22.60317318,22.66661178,22.4889837,2359190,84001889.53,0.004510854243022111,0.6415,22.50167142 | |
| 2021-09-09,22.66661178,22.60951704,22.75542582,22.52704686,2253846,80385016.62,0.0002806623631772531,0.6129,22.60317318 | |
| 2021-09-10,22.520703,22.5524223,22.8061767,22.46360826,2315526,82455615.87,-0.002525252525252486,0.6297,22.60951704 | |
| 2021-09-13,22.64123634,22.6158609,22.79983284,22.57145388,2248858,80358482.79,0.002812939521800395,0.6115,22.5524223 | |
| 2021-09-14,22.60317318,22.24791702,22.75542582,22.19082228,2324687,82212969.62,-0.016269284712482568,0.6322,22.6158609 | |
| 2021-09-15,22.2352293,22.43188896,22.60317318,22.10200824,2030961,71702687.89,0.008269175933846462,0.5523,22.24791702 | |
| 2021-09-16,22.48263984,22.17813456,22.53973458,22.13372754,1926321,67793423.67,-0.011312217194570096,0.5238,22.43188896 | |
| 2021-09-17,22.12103982,22.20985386,22.2669486,22.0131942,1511557,52832889.27,0.0014302059496567043,0.411,22.17813456 | |
| 2021-09-22,22.0766328,22.21619772,22.38748194,21.93706788,1649600,57794301.0,0.00028563267637826684,0.4486,22.20985386 | |
| 2021-09-23,22.24791702,22.34941878,22.50167142,22.21619772,1532837,54039122.19,0.005996573386636284,0.4168,22.21619772 | |
| 2021-09-24,22.3303872,22.46360826,22.50167142,22.29232404,2397866,84691345.42,0.005109281862049508,0.6521,22.34941878 | |
| 2021-09-27,22.46360826,22.74908196,22.95208548,22.36845036,4507688,160971330.35,0.012708274498729244,1.2258,22.46360826 | |
| 2021-09-28,22.74908196,22.65392406,22.74908196,22.4889837,2327078,82925186.72,-0.004182933630786367,0.6328,22.74908196 | |
| 2021-09-29,22.5524223,22.32404334,22.5524223,22.28598018,1815938,64073622.13,-0.014561747409689296,0.4938,22.65392406 | |
| 2021-09-30,22.31135562,22.0766328,22.36845036,22.01953806,1995377,69569881.91,-0.011082693947144118,0.5426,22.32404334 | |
| 2021-10-08,22.08297666,22.44457668,22.60317318,22.08297666,2158132,76069823.49,0.01666666666666683,0.5869,22.0766328 | |
| 2021-10-11,22.45092054,22.66661178,22.76176968,22.40016966,2609276,92873147.35,0.009892594686263356,0.7096,22.44457668 | |
| 2021-10-12,22.66661178,22.48263984,22.67295564,22.32404334,1921494,68178244.29,-0.008116428771340556,0.5225,22.66661178 | |
| 2021-10-13,22.64123634,22.74908196,22.74908196,22.44457668,2310417,82408850.64,0.011851015801354503,0.6283,22.48263984 | |
| 2021-10-14,22.83155214,22.63489248,22.83155214,22.53973458,1662463,59248440.1,-0.005019520356943641,0.4521,22.74908196 | |
| 2021-10-15,22.6475802,22.31769948,22.6475802,22.24157316,1765552,62285878.92,-0.014013452914798163,0.4801,22.63489248 | |
| 2021-10-18,22.31769948,22.22254158,22.40651352,22.08932052,1549215,54252887.07,-0.004263786242183043,0.4213,22.31769948 | |
| 2021-10-19,22.20351,22.38748194,22.41920124,22.1400714,1451432,50969903.46,0.007422209534684532,0.3947,22.22254158 | |
| 2021-10-20,22.2352293,22.16544684,22.31135562,22.0766328,2207090,77130371.06,-0.009917823746103727,0.6002,22.38748194 | |
| 2021-10-21,22.20351,22.11469596,22.36845036,21.9497556,2112035,73842641.86,-0.0022896393817974925,0.5743,22.16544684 | |
| 2021-10-22,22.10200824,22.11469596,22.20351,22.01953806,1988704,69228728.54,0.0,0.5408,22.11469596 | |
| 2021-10-25,22.13372754,21.83556612,22.1400714,21.77212752,2225822,76870343.35,-0.012621916236374098,0.6053,22.11469596 | |
| 2021-10-26,21.77847138,21.65793804,21.79750296,21.58181172,1982152,67658283.67,-0.00813480534572919,0.539,21.83556612 | |
| 2021-10-27,21.6642819,21.41687136,21.68965734,21.37246434,1853302,62646829.86,-0.0111306385471589,0.504,21.65793804 | |
| 2021-10-28,21.43590294,21.1884924,21.46127838,21.0933345,2526922,84313569.3,-0.010663507109004655,0.6872,21.41687136 | |
| 2021-10-29,21.21386784,21.26461872,21.3788082,21.1567731,1344799,45097648.7,0.00359281437125758,0.3657,21.1884924 | |
| 2021-11-01,21.13774152,21.27730644,21.35977662,21.1250538,1411501,47283391.92,0.0005966587112171684,0.3838,21.26461872 | |
| 2021-11-02,21.3153696,21.18214854,21.36612048,21.09967836,1557509,52099314.1,-0.004472271914132353,0.4235,21.27730644 | |
| 2021-11-03,21.13139766,21.30268188,21.35977662,21.13139766,1514501,50839318.28,0.005690326445043414,0.4118,21.18214854 | |
| 2021-11-04,21.48030996,21.2836503,21.48665382,21.26461872,1259910,42312609.35,-0.0008933889219773228,0.3426,21.30268188 | |
| 2021-11-05,21.26461872,21.19483626,21.29633802,21.09967836,1529881,51115927.04,-0.004172876304023965,0.416,21.2836503 | |
| 2021-11-08,21.10602222,20.92205028,21.2202117,20.85861168,1814910,59988756.43,-0.01287039808440582,0.4935,21.19483626 | |
| 2021-11-09,20.92839414,20.95376958,21.02355204,20.86495554,1043359,34412721.59,0.0015160703456640334,0.2837,20.92205028 | |
| 2021-11-10,20.94742572,20.89033098,21.0298959,20.66195202,1957088,64301217.48,-0.003027550711474314,0.5322,20.95376958 | |
| 2021-11-11,20.85226782,21.01720818,21.10602222,20.81420466,1455018,48113879.62,0.006073489219556638,0.3957,20.89033098 | |
| 2021-11-12,21.07430292,20.96011344,21.07430292,20.8712994,1275621,42133668.81,-0.0027165710836100088,0.3469,21.01720818 | |
| 2021-11-15,21.0298959,21.26461872,21.29633802,20.94108186,1927617,64311330.12,0.014527845036319542,0.5242,20.96011344 | |
| 2021-11-16,21.251931,21.20118012,21.35977662,21.1567731,1581641,53031926.9,-0.002983293556085953,0.4301,21.26461872 | |
| 2021-11-17,21.23924328,21.18214854,21.25827486,21.14408538,973066,32502266.76,-0.0008976660682226134,0.2646,21.20118012 | |
| 2021-11-18,21.1884924,20.94742572,21.27096258,20.934738,1625512,53879748.78,-0.011081162024558333,0.442,21.18214854 | |
| 2021-11-19,20.934738,21.10602222,21.14408538,20.86495554,1153882,38249362.84,0.007571168988491861,0.3138,20.94742572 | |
| 2021-11-22,21.11870994,21.41687136,21.61987488,21.04892748,2646293,88930277.63,0.014727983168019154,0.7196,21.10602222 | |
| 2021-11-23,21.43590294,21.27096258,21.43590294,21.18214854,1406050,47141637.5,-0.006812796208530814,0.3824,21.41687136 | |
| 2021-11-24,21.28999416,21.22655556,21.3153696,20.934738,1653079,55180093.57,-0.0020876826722336927,0.4495,21.27096258 | |
| 2021-11-25,21.30902574,21.3153696,21.40418364,21.2202117,1605527,53947278.47,0.004184100418409997,0.4366,21.22655556 | |
| 2021-11-26,21.2202117,21.15042924,21.33440118,21.1250538,1111701,37124512.62,-0.007738095238095211,0.3023,21.3153696 | |
| 2021-11-29,21.1884924,21.17580468,21.49299768,21.14408538,1907658,64012781.06,0.0011997600479902726,0.5188,21.15042924 | |
| 2021-11-30,21.1567731,21.07430292,21.1567731,20.98548888,1858326,61665689.43,-0.004793289394847133,0.5053,21.17580468 | |
| 2021-12-01,21.07430292,21.10602222,21.11870994,20.9981766,1285787,42680316.21,0.001505117399157152,0.3497,21.07430292 | |
| 2021-12-02,21.0616152,21.00452046,21.17580468,20.98548888,1931100,64092215.07,-0.004809137360985982,0.5251,21.10602222 | |
| 2021-12-03,21.01086432,21.04892748,21.07430292,20.95376958,1081418,35839280.88,0.0021141649048626032,0.2941,21.00452046 | |
| 2021-12-06,21.05527134,20.94742572,21.11870994,20.934738,2001149,66158274.7,-0.004822182037371947,0.5442,21.04892748 | |
| 2021-12-07,20.9664573,20.9981766,21.03623976,20.87764326,1557551,51463568.95,0.0024227740763174133,0.4236,20.94742572 | |
| 2021-12-08,21.01086432,21.08064678,21.09967836,20.934738,1517569,50324213.11,0.0039274924471297545,0.4127,20.9981766 | |
| 2021-12-09,21.08699064,21.34074504,21.46127838,21.0616152,3054193,102529856.95,0.012338248570568977,0.8305,21.08064678 | |
| 2021-12-10,21.34074504,21.4105275,21.42321522,21.251931,2725618,91724391.03,0.0032699167657550543,0.7412,21.34074504 | |
| 2021-12-13,21.41687136,21.39149592,21.569124,21.35977662,2381372,80456770.02,-0.000888888888888939,0.6476,21.4105275 | |
| 2021-12-14,21.4105275,21.25827486,21.48665382,21.20752398,2229062,74855476.51,-0.006227758007117501,0.6062,21.39149592 | |
| 2021-12-15,21.22655556,21.86728542,22.18447842,21.1884924,7327470,252162144.62,0.0286481647269472,1.9926,21.25827486 | |
| 2021-12-16,21.86728542,22.10200824,22.2352293,21.81653454,5428480,188766426.64,0.010733971569480527,1.4762,21.86728542 | |
| 2021-12-17,22.20351,22.1083521,22.22254158,22.01953806,2932566,102258466.52,0.0002870264064294137,0.7975,22.10200824 | |
| 2021-12-20,22.1717907,22.0766328,22.31769948,22.03856964,2357312,82336589.64,-0.0014347202295553751,0.641,22.1083521 | |
| 2021-12-21,22.0766328,22.08932052,22.20351,21.89266086,1777159,61779481.96,0.0005747126436783656,0.4833,22.0766328 | |
| 2021-12-22,22.1717907,22.0131942,22.1717907,21.9497556,1914414,66469026.52,-0.003446295232624963,0.5206,22.08932052 | |
| 2021-12-23,22.1400714,21.90534858,22.36845036,21.8545977,2159714,75003019.53,-0.004899135446685965,0.5873,22.0131942 | |
| 2021-12-24,21.83556612,22.10200824,22.15910298,21.81019068,2294593,79613008.3,0.00897770055024627,0.624,21.90534858 | |
| 2021-12-27,22.1083521,22.7110188,22.82520828,22.0449135,5163175,183525910.34,0.027554535017221715,1.4041,22.10200824 | |
| 2021-12-28,22.62220476,22.50801528,22.70467494,22.34941878,2801540,99395254.26,-0.008938547486033621,0.7618,22.7110188 | |
| 2021-12-29,22.520703,22.60317318,22.9330539,22.41920124,3541067,126795400.41,0.0042277339346110665,0.9629,22.50801528 | |
| 2021-12-30,22.57145388,22.4572644,22.67295564,22.38748194,1953625,69224432.86,-0.006455234353073269,0.5313,22.60317318 | |
| 2021-12-31,22.38748194,23.45959428,23.89097676,22.25426088,10431610,384074241.12,0.04463276836158192,2.8367,22.4572644 | |
| 2022-01-04,23.789475,23.61184692,24.0432294,23.49131358,5668111,212161217.77,0.006489994591671211,1.5414,23.45959428 | |
| 2022-01-05,23.64991008,23.20583988,23.6625978,23.03455566,3719885,136206342.21,-0.017195056421278943,1.0116,23.61184692 | |
| 2022-01-06,23.20583988,23.3771241,23.4088434,22.837896,2744528,100526043.2,0.0073810825587752316,0.7463,23.20583988 | |
| 2022-01-07,23.37078024,23.2819662,23.5357206,23.17412058,3044584,112088851.94,-0.004070556309362261,0.8279,23.3771241 | |
| 2022-01-10,23.04089952,23.33906094,23.5040013,23.04089952,2141813,78674834.39,0.0024523160762943697,0.5824,23.2819662 | |
| 2022-01-11,23.3136855,23.79581886,24.05591712,23.22487146,4933546,184591588.43,0.019570535471595596,1.3416,23.33906094 | |
| 2022-01-12,23.80216272,23.5357206,24.03054168,23.45325042,3388668,126137331.56,-0.010930418555051946,0.9215,23.79581886 | |
| 2022-01-13,23.54206446,23.40249954,23.61184692,23.2819662,2332744,86034395.61,-0.005660377358490565,0.6344,23.5357206 | |
| 2022-01-14,23.2185276,23.3454048,23.57378376,23.03455566,2630026,96778314.71,-0.0024396855516399807,0.7152,23.40249954 | |
| 2022-01-17,23.32637322,23.155089,23.55475218,23.04724338,2586506,94753054.36,-0.008152173913043459,0.7034,23.3454048 | |
| 2022-01-18,23.155089,22.6475802,23.20583988,22.60951704,3574218,128642912.14,-0.021917808219178103,0.972,23.155089 | |
| 2022-01-19,22.6475802,22.66026792,22.9013346,22.50801528,1954800,69939923.0,0.0005602240896358524,0.5316,22.6475802 | |
| 2022-01-20,22.66026792,22.837896,23.00918022,22.6158609,2350100,84608934.6,0.007838745800671898,0.6391,22.66026792 | |
| 2022-01-21,22.82520828,22.24791702,22.82520828,22.15910298,2899520,101879684.43,-0.025833333333333375,0.7885,22.837896 | |
| 2022-01-24,22.12103982,22.1083521,22.25426088,21.96244332,1392418,48526213.92,-0.006273167949814584,0.3786,22.24791702 | |
| 2022-01-25,22.0131942,21.16311696,22.12103982,21.14408538,3004700,101530193.92,-0.04275466284074614,0.8171,22.1083521 | |
| 2022-01-26,21.1884924,21.16946082,21.36612048,21.0616152,1478800,49346338.0,0.00029976019184663194,0.4021,21.16311696 | |
| 2022-01-27,21.1884924,20.75076606,21.1884924,20.617545,2640100,86626451.55,-0.019778243931675155,0.7179,21.16946082 | |
| 2022-01-28,20.99183274,20.86495554,21.1250538,20.72539062,1621089,53512910.21,0.005502904310608292,0.4408,20.75076606 | |
| 2022-02-07,20.9030187,21.23289942,21.2836503,20.9030187,1795530,59935933.82,0.017634539373669655,0.4883,20.86495554 | |
| 2022-02-08,21.23289942,21.44859066,21.49299768,21.1250538,1702454,57394925.76,0.010158350761876322,0.463,21.23289942 | |
| 2022-02-09,21.48030996,21.7277205,21.7594398,21.42955908,1491700,50921155.22,0.013013901212658885,0.4056,21.44859066 | |
| 2022-02-10,21.71503278,21.70868892,21.8545977,21.569124,1540340,52769389.96,-0.0008759124087591719,0.4189,21.7277205 | |
| 2022-02-11,21.68965734,21.42955908,21.68965734,21.2836503,1827595,61782001.52,-0.012857977790765585,0.497,21.70868892 | |
| 2022-02-14,21.32171346,21.3153696,21.55009242,21.23289942,1329967,44778518.03,-0.005328596802841923,0.3617,21.42955908 | |
| 2022-02-15,21.3788082,21.33440118,21.45493452,21.17580468,1261790,42371854.8,0.0008928571428572507,0.3431,21.3153696 | |
| 2022-02-16,21.4105275,21.33440118,21.42955908,21.27730644,1095450,36867143.82,0.0,0.2979,21.33440118 | |
| 2022-02-17,21.3153696,21.1884924,21.3153696,21.13139766,1386595,46363941.7,-0.00683913172762407,0.3771,21.33440118 | |
| 2022-02-18,21.10602222,21.43590294,21.4739661,21.0616152,1276807,42953932.99,0.011676646706586746,0.3472,21.1884924 | |
| 2022-02-21,21.5056854,21.51837312,21.55643628,21.3153696,1140601,38570871.53,0.0038472920982539627,0.3102,21.43590294 | |
| 2022-02-22,21.35977662,21.24558714,21.44859066,21.1567731,1241842,41668465.0,-0.012676886792452713,0.3377,21.51837312 | |
| 2022-02-23,21.251931,21.40418364,21.41687136,21.251931,1151500,38808610.0,0.007464914899970143,0.3131,21.24558714 | |
| 2022-02-24,21.3470889,21.0616152,21.57546786,20.94742572,2167958,72466995.62,-0.016004742145821038,0.5895,21.40418364 | |
| 2022-02-25,21.1250538,21.20752398,21.37246434,21.1250538,1737876,58243941.26,0.0069277108433736245,0.4726,21.0616152 | |
| 2022-02-28,21.2202117,21.21386784,21.32805732,21.01086432,1265544,42141743.0,0.0002991325157042368,0.3441,21.20752398 | |
| 2022-03-01,21.2202117,21.27730644,21.30268188,21.07430292,1497354,50011966.0,0.0029904306220096544,0.4072,21.21386784 | |
| 2022-03-02,21.23924328,21.53106084,21.55643628,21.14408538,1728878,58331960.0,0.011926058437686349,0.4701,21.27730644 | |
| 2022-03-03,21.569124,21.74675208,21.8228784,21.46762224,2221185,75902091.0,0.01001767825574551,0.604,21.53106084 | |
| 2022-03-04,21.74040822,22.12738368,22.3303872,21.67062576,3549664,123838895.0,0.0175029171528589,0.9653,21.74675208 | |
| 2022-03-07,22.12738368,21.8545977,22.24791702,21.7277205,2586070,89325609.0,-0.012327981651376274,0.7032,22.12738368 | |
| 2022-03-08,21.8545977,20.7444222,21.886317,20.73807834,3344193,110953462.0,-0.05079825834542817,0.9094,21.8545977 | |
| 2022-03-09,20.617545,19.58983968,20.91570642,19.0632993,4607953,144452205.0,-0.055657492354739935,1.2531,20.7444222 | |
| 2022-03-10,19.86262566,20.11638006,20.4272292,19.86262566,2744700,87033974.0,0.026878238341969007,0.7464,19.58983968 | |
| 2022-03-11,20.11638006,20.80151694,20.8078608,19.74209232,3600490,115674215.0,0.03405865657521279,0.9791,20.11638006 | |
| 2022-03-14,21.8228784,20.85861168,21.886317,20.81420466,5444273,183966422.0,0.0027447392497712553,1.4805,20.80151694 | |
| 2022-03-15,20.617545,19.52005722,20.69367132,19.48199406,3702989,117291754.0,-0.06417274939172735,1.007,20.85861168 | |
| 2022-03-16,19.86262566,19.73574846,19.86896952,18.84760806,3733646,113670715.0,0.011049723756906049,1.0153,19.52005722 | |
| 2022-03-17,19.74209232,20.09734848,20.50969938,19.58983968,3630361,115354307.0,0.018322082931533368,0.9872,19.73574846 | |
| 2022-03-18,19.983159,20.90936256,20.934738,19.983159,4657787,151946097.12,0.04040404040404044,1.2666,20.09734848 | |
| 2022-03-21,21.51837312,21.20118012,21.51837312,20.82054852,5721969,189931093.52,0.013956310679611672,1.556,20.90936256 | |
| 2022-03-22,21.20752398,20.92205028,21.20752398,20.71904676,3287264,108366616.91,-0.013165769000598404,0.8939,21.20118012 | |
| 2022-03-23,20.92205028,20.76345378,21.251931,20.68732746,2681280,88384771.29,-0.007580351728320278,0.7291,20.92205028 | |
| 2022-03-24,20.617545,22.15910298,22.5841416,20.50969938,8858252,304314933.4,0.06721662083715252,2.4089,20.76345378 | |
| 2022-03-25,22.15910298,22.20985386,23.16143286,21.7911591,11499765,407944135.85,0.00229029487546506,3.1272,22.15910298 | |
| 2022-03-28,21.8545977,21.35343276,22.10200824,21.25827486,6001889,203306063.61,-0.03856041131105392,1.6321,22.20985386 | |
| 2022-03-29,21.24558714,21.42955908,21.6642819,21.08699064,3515120,118671482.49,0.0035650623885918886,0.9559,21.35343276 | |
| 2022-03-30,21.42955908,21.23924328,21.43590294,20.73807834,4705567,156149744.42,-0.008880994671403242,1.2796,21.42955908 | |
| 2022-03-31,21.1884924,21.49299768,22.1717907,21.04258362,5774933,197449840.42,0.011947431302269829,1.5704,21.23924328 | |
| 2022-04-01,21.17580468,20.96011344,21.17580468,20.69367132,4649926,152803877.97,-0.024793388429751984,1.2645,21.49299768 | |
| 2022-04-06,20.9664573,20.9664573,21.42321522,20.78248536,4528454,150139441.14,0.0003026634382565785,1.2314,20.96011344 | |
| 2022-04-07,20.87764326,20.1417555,20.89667484,20.1100362,4901045,157791652.27,-0.03933434190620266,1.3328,20.9664573 | |
| 2022-04-08,20.1734748,19.93240812,20.2369134,19.76746776,2778905,87295232.44,-0.010393700787401428,0.7557,20.1417555 | |
| 2022-04-11,19.93240812,19.6025274,19.983159,19.4439309,3118612,96738100.3,-0.016549968173138252,0.8481,19.93240812 | |
| 2022-04-12,19.55812038,19.96412742,19.98950286,19.35511686,2348524,72985921.26,0.01844660194174752,0.6386,19.6025274 | |
| 2022-04-13,19.93875198,20.00219058,20.300352,19.58983968,3137396,98554920.27,0.0019065776930409228,0.8532,19.96412742 | |
| 2022-04-14,19.983159,19.81821864,19.98950286,19.67865372,2541216,79421619.06,-0.009197589597208955,0.691,20.00219058 | |
| 2022-04-15,19.74209232,19.7611239,19.83090636,19.51371336,1503234,46674434.94,-0.0028809218950064386,0.4088,19.81821864 | |
| 2022-04-18,19.665966,19.86262566,19.90703268,19.4439309,1663913,51836801.77,0.005136436597110716,0.4525,19.7611239 | |
| 2022-04-19,19.86262566,19.55812038,19.86262566,19.52640108,2104808,65179273.37,-0.015330565314595979,0.5724,19.86262566 | |
| 2022-04-20,19.35511686,18.83492034,19.35511686,18.73341858,4989812,149709200.86,-0.0369769704832954,1.3569,19.55812038 | |
| 2022-04-21,18.6826677,18.41622558,19.1584572,18.40988172,2782481,81899150.55,-0.022229706972044516,0.7567,18.83492034 | |
| 2022-04-22,18.39085014,18.18150276,18.45428874,17.95946766,2850613,81529685.85,-0.01274543575611431,0.7752,18.41622558 | |
| 2022-04-25,18.080001,17.0967027,18.080001,17.0967027,3560166,98451721.6,-0.059665038381018776,0.9681,18.18150276 | |
| 2022-04-26,17.18551674,18.51772734,18.8095449,16.811229,6426542,182541220.27,0.08311688311688314,1.7476,17.0967027 | |
| 2022-04-27,17.8896852,18.28934838,18.714387,17.40755184,5097921,145752625.39,-0.012332990750256956,1.3863,18.51772734 | |
| 2022-04-28,18.2068782,17.83259046,18.4606326,17.73743256,3375469,96049012.99,-0.024973985431841927,0.9179,18.28934838 | |
| 2022-04-29,17.87065362,18.19419048,18.44160102,17.80087116,2876186,82230074.56,0.020277481323372593,0.7821,17.83259046 | |
| 2022-05-05,18.14978346,18.7461063,19.1901765,17.9531238,4583654,135254515.49,0.030334728033472924,1.2465,18.19419048 | |
| 2022-05-06,18.397194,18.14978346,18.48600804,18.00387468,2479873,71204987.95,-0.031810490693739535,0.6744,18.7461063 | |
| 2022-05-09,18.13075188,18.4923519,18.6826677,18.080001,2824600,82380479.91,0.018874519398811573,0.7681,18.14978346 | |
| 2022-05-10,18.2068782,18.38450628,18.4923519,18.0482817,2167006,62499390.8,-0.005831903945111461,0.5893,18.4923519 | |
| 2022-05-11,18.31472382,18.40353786,18.9681414,18.28300452,3563838,104682617.62,0.0010351966873705098,0.9691,18.38450628 | |
| 2022-05-12,18.32106768,18.26397294,18.5875098,18.080001,2202103,63613393.2,-0.007583591864874228,0.5988,18.40353786 | |
| 2022-05-13,18.40353786,18.70804314,18.9364221,18.2703168,3273728,95727392.98,0.024313997915943242,0.8902,18.26397294 | |
| 2022-05-16,18.76513788,18.3020361,18.76513788,18.2068782,2522984,73181540.17,-0.021702271956595576,0.6861,18.70804314 | |
| 2022-05-17,18.21322206,17.85162204,18.29569224,17.75646414,2914905,82305845.82,-0.02461005199306754,0.7927,18.3020361 | |
| 2022-05-18,17.90237292,17.81355888,17.97215538,17.77549572,1458879,41120252.54,-0.002132196162046962,0.3967,17.85162204 | |
| 2022-05-19,17.6359308,17.77549572,17.80721502,17.51539746,1436351,40055955.79,-0.002136752136752129,0.3906,17.81355888 | |
| 2022-05-20,17.87699748,17.97849924,18.07365714,17.78818344,1582690,44727404.91,0.011420413990007372,0.4304,17.77549572 | |
| 2022-05-23,17.99753082,18.080001,18.09268872,17.94043608,1693402,48134696.63,0.0056457304163723965,0.4605,17.97849924 | |
| 2022-05-24,18.1751589,17.42023956,18.1751589,17.38852026,2485441,69475469.96,-0.03649122807017546,0.6759,18.080001 | |
| 2022-05-25,17.43292728,18.23225364,18.25762908,17.38852026,3794165,107619004.0,0.04661325564457397,1.0318,17.42023956 | |
| 2022-05-26,18.28934838,18.18784662,18.3654747,17.99753082,1996469,57049985.76,-0.002435629784272808,0.5429,18.23225364 | |
| 2022-05-27,18.080001,18.06096942,18.28934838,17.94677994,1721379,49078967.12,-0.006975933031042825,0.4681,18.18784662 | |
| 2022-05-30,18.09268872,18.11806416,18.2068782,17.91506064,1192050,33983380.0,0.0031612223393044925,0.3242,18.06096942 | |
| 2022-05-31,18.13075188,18.26397294,18.26397294,18.06096942,2188792,62697617.16,0.008053221288515378,0.5952,18.11806416 | |
| 2022-06-01,18.27666066,18.397194,18.45428874,18.12440802,2105964,60863702.0,0.007294199374783039,0.5727,18.26397294 | |
| 2022-06-02,18.37181856,18.40988172,18.46697646,18.080001,1609921,46429116.54,0.0006896551724138167,0.4378,18.397194 | |
| 2022-06-06,18.41622558,18.57482208,18.63191682,18.37181856,1704459,49679201.76,0.008959338387318994,0.4635,18.40988172 | |
| 2022-06-07,18.56847822,18.6826677,18.70804314,18.34644312,1905415,55769227.97,0.0058060109289617134,0.5182,18.57482208 | |
| 2022-06-08,18.6826677,18.65729226,18.8412642,18.48600804,2295977,67565457.08,-0.0013582342954160387,0.6244,18.6826677 | |
| 2022-06-09,18.53675892,18.44794488,18.86663964,18.34009926,1597792,46754925.04,-0.011220673240394219,0.4345,18.65729226 | |
| 2022-06-10,18.30837996,18.66363612,18.70169928,18.2703168,1304469,38173402.54,0.011691884456671131,0.3547,18.44794488 | |
| 2022-06-13,18.61288524,18.72073086,18.7778256,18.47332032,1595339,46882263.04,0.00305914343983682,0.4338,18.66363612 | |
| 2022-06-14,18.72707472,18.63826068,18.72707472,18.3020361,2026752,59026163.92,-0.004405286343612369,0.5511,18.72073086 | |
| 2022-06-15,18.714387,18.79685718,19.0950186,18.5557905,2956210,87878643.1,0.008509189925119287,0.8039,18.63826068 | |
| 2022-06-16,18.7778256,18.82857648,19.0632993,18.7461063,2359677,70286377.89,0.001687478906513551,0.6417,18.79685718 | |
| 2022-06-17,18.776775,18.91274475,18.96454275,18.64728,1921375,55892458.98,0.004470240758211785,0.5225,18.82857648 | |
| 2022-06-20,18.91274475,19.3595025,19.40482575,18.91274475,2784271,82736178.58,0.023622047244094446,0.7571,18.91274475 | |
| 2022-06-21,19.346553,19.320654,19.5148965,19.19763375,1789885,53595025.17,-0.0020066889632107676,0.4867,19.3595025 | |
| 2022-06-22,19.42425,20.097624,20.848695,19.17173475,6859631,213231626.14,0.04021447721179627,1.8654,19.320654 | |
| 2022-06-23,19.8256845,19.5666945,20.00050275,19.4113005,5391714,163030510.57,-0.026417525773195782,1.4662,20.097624 | |
| 2022-06-24,19.42425,19.4371995,19.6702905,19.39187625,2872875,86537367.49,-0.006618133686300598,0.7812,19.5666945 | |
| 2022-06-27,19.553745,19.35302775,19.6184925,19.294755,2778304,83327718.46,-0.004330446369087193,0.7555,19.4371995 | |
| 2022-06-28,19.35302775,19.42425,19.4630985,19.18468425,2007516,59932175.15,0.0036801605888256983,0.5459,19.35302775 | |
| 2022-06-29,19.31417925,19.24943175,19.4889975,19.242957,2165755,64837476.19,-0.009000000000000119,0.5889,19.42425 | |
| 2022-06-30,19.2559065,19.28828025,19.41777525,19.24943175,1598496,47705012.88,0.0020181634712412855,0.4347,19.24943175 | |
| 2022-07-01,19.27533075,19.2300075,19.398351,19.11993675,1405932,41802204.32,-0.0030211480362537513,0.3823,19.28828025 | |
| 2022-07-04,19.2300075,19.37892675,19.40482575,19.1264115,1838561,54915064.56,0.007744107744107831,0.5,19.2300075 | |
| 2022-07-05,19.398351,19.2300075,19.46957325,19.035765,2086055,62083735.54,-0.007684597393919246,0.5673,19.37892675 | |
| 2022-07-06,19.23648225,18.87389625,19.268856,18.7638255,2307095,67471021.54,-0.01851851851851838,0.6274,19.2300075 | |
| 2022-07-07,19.1523105,18.9192195,19.34007825,18.87389625,1771000,52163548.11,0.002401372212692987,0.4816,18.87389625 | |
| 2022-07-08,18.93864375,19.06813875,19.34007825,18.854472,1648001,48489444.3,0.007871321013004806,0.4482,18.9192195 | |
| 2022-07-11,19.035765,19.34007825,19.605543,19.00339125,3761336,112884992.21,0.014261460101867574,1.0228,19.06813875 | |
| 2022-07-12,19.31417925,19.02929025,19.37892675,18.9451185,2069237,61088075.28,-0.01606963508537007,0.5627,19.34007825 | |
| 2022-07-13,19.035765,18.828573,19.0487145,18.80914875,1642600,47870844.0,-0.010547805375978214,0.4467,19.02929025 | |
| 2022-07-14,18.828573,18.8933205,18.9969165,18.78324975,1077449,31479383.94,0.003438789546079901,0.293,18.828573 | |
| 2022-07-15,18.8933205,18.310593,18.9710175,18.2976435,1709924,49047923.64,-0.030843043180260543,0.465,18.8933205 | |
| 2022-07-18,18.4012395,18.60195675,18.61490625,18.35591625,965707,27636502.83,0.015912305516265768,0.2626,18.310593 | |
| 2022-07-19,18.64728,18.61490625,18.74440125,18.48541125,1157303,33208967.83,0.0006961364427429118,0.3147,18.60195675 | |
| 2022-07-20,18.621381,18.75735075,18.776775,18.61490625,1122269,32457863.56,0.007652173913043514,0.3052,18.61490625 | |
| 2022-07-21,18.79619925,19.06813875,19.13288625,18.69260325,2295352,67225643.69,0.016568864342423106,0.6242,18.75735075 | |
| 2022-07-22,19.04223975,18.95159325,19.37892675,18.84799725,1761344,51986169.16,-0.0061120543293718965,0.479,19.06813875 | |
| 2022-07-25,18.95159325,18.86094675,19.1005125,18.75735075,854830,24978292.0,-0.004783054321831126,0.2325,18.95159325 | |
| 2022-07-26,18.932169,18.87389625,19.1005125,18.62785575,1578545,45864952.37,0.000686577411603162,0.4293,18.86094675 | |
| 2022-07-27,18.802674,18.854472,18.91274475,18.67965375,1428809,41511795.57,-0.0010291595197255976,0.3885,18.87389625 | |
| 2022-07-28,18.90627,18.93864375,19.11993675,18.82209825,1380732,40501389.75,0.004464285714285587,0.3755,18.854472 | |
| 2022-07-29,18.91274475,18.70555275,19.035765,18.69260325,1239356,36002716.89,-0.012307692307692353,0.337,18.93864375 | |
| 2022-08-01,18.6861285,18.6602295,18.776775,18.517785,908319,26149975.09,-0.0024229837313949343,0.247,18.70555275 | |
| 2022-08-02,18.569583,17.9350575,18.569583,17.78613825,2145677,59812300.27,-0.03886190145732138,0.5835,18.6602295 | |
| 2022-08-03,17.90268375,18.2717445,18.4530375,17.90268375,2442588,68803323.66,0.01877256317689535,0.6642,17.9350575 | |
| 2022-08-04,18.35591625,18.30411825,18.465987,18.13577475,969444,27387096.33,0.0017717930545710914,0.2636,18.2717445 | |
| 2022-08-05,18.491886,18.595482,18.61490625,18.2458455,1195678,34138453.38,0.015917934205872175,0.3251,18.30411825 | |
| 2022-08-08,18.595482,18.69260325,18.78324975,18.49836075,876149,25312208.66,0.005222841225626773,0.2383,18.595482 | |
| 2022-08-09,18.517785,18.90627,18.9710175,18.517785,1310166,37984907.25,0.01143055074471766,0.3563,18.69260325 | |
| 2022-08-10,18.84799725,18.802674,18.9710175,18.64728,1095014,31783785.17,-0.005479452054794498,0.2978,18.90627 | |
| 2022-08-11,18.7897245,18.91274475,18.958068,18.750876,1039869,30333412.03,0.005853994490358172,0.2828,18.802674 | |
| 2022-08-12,18.88684575,18.983967,19.1523105,18.83504775,1474500,43304997.7,0.003765833618623704,0.401,18.91274475 | |
| 2022-08-15,18.983967,18.8933205,19.0228155,18.79619925,881993,25762433.23,-0.00477489768076389,0.2398,18.983967 | |
| 2022-08-16,18.8933205,18.828573,18.9969165,18.79619925,745859,21730242.7,-0.0034270047978068874,0.2028,18.8933205 | |
| 2022-08-17,18.90627,18.8933205,18.9192195,18.73145175,942264,27410988.58,0.003438789546079901,0.2562,18.828573 | |
| 2022-08-18,18.88684575,18.750876,18.9192195,18.57605775,1155019,33371471.22,-0.007539410555174819,0.3141,18.8933205 | |
| 2022-08-19,18.750876,18.6861285,18.80914875,18.65375475,747175,21590464.68,-0.0034530386740333485,0.2032,18.750876 | |
| 2022-08-22,18.6861285,19.00339125,19.009866,18.517785,1825974,53323870.21,0.016978516978517044,0.4965,18.6861285 | |
| 2022-08-23,18.9710175,18.87389625,19.04223975,18.87389625,824231,24094927.9,-0.00681431005110722,0.2241,19.00339125 | |
| 2022-08-24,18.86094675,18.673179,18.932169,18.62785575,1118797,32430266.54,-0.010634648370497435,0.3042,18.87389625 | |
| 2022-08-25,18.6861285,18.8415225,18.9710175,18.6861285,1321279,38403022.14,0.009015256588072118,0.3593,18.673179 | |
| 2022-08-26,18.8415225,19.05518925,19.10698725,18.750876,1782031,52230859.97,0.011340206185567192,0.4846,18.8415225 | |
| 2022-08-29,18.91274475,19.009866,19.09403775,18.83504775,1183132,34644857.83,-0.0023785253143052687,0.3217,19.05518925 | |
| 2022-08-30,19.00339125,19.06813875,19.1005125,18.89979525,2088368,61277513.02,0.003065395095367851,0.5679,19.009866 | |
| 2022-08-31,19.035765,19.17173475,19.44367425,19.01634075,3727448,111009384.64,0.005432937181663711,1.0136,19.06813875 | |
| 2022-09-01,19.27533075,19.39187625,19.78036125,19.16526,3420082,102904816.16,0.011482607227288,0.93,19.17173475 | |
| 2022-09-02,19.4889975,19.68324,19.71561375,19.39187625,2890866,87415830.86,0.015025041736227207,0.7861,19.39187625 | |
| 2022-09-05,19.6184925,19.501947,19.70266425,19.3854015,1742875,52527714.91,-0.009210526315789447,0.474,19.68324 | |
| 2022-09-06,19.44367425,19.4889975,19.6184925,19.372452,1432579,43151940.11,-0.0006640106241700972,0.3896,19.501947 | |
| 2022-09-07,19.53432075,19.37892675,19.53432075,19.268856,1304980,39046636.6,-0.005647840531561421,0.3549,19.4889975 | |
| 2022-09-08,19.37892675,19.39187625,19.4889975,19.24943175,1201129,35981098.75,0.0006682258603407654,0.3266,19.37892675 | |
| 2022-09-09,19.372452,19.54727025,19.6184925,19.30122975,1327797,40055396.31,0.00801335559265448,0.3611,19.39187625 | |
| 2022-09-13,19.553745,19.53432075,19.709139,19.50842175,1199662,36317718.69,-0.0006624710168930958,0.3262,19.54727025 | |
| 2022-09-14,19.41777525,19.605543,19.6443915,19.11993675,1500105,45010623.23,0.003646005966191579,0.4079,19.53432075 | |
| 2022-09-15,19.579644,19.52137125,19.78036125,19.3854015,1688008,51112808.16,-0.004293262879788595,0.459,19.605543 | |
| 2022-09-16,19.6184925,18.99044175,19.6184925,18.97749225,1954812,58019274.12,-0.027197346600331795,0.5316,19.52137125 | |
| 2022-09-19,18.932169,18.84799725,19.13288625,18.595482,1671412,48721216.77,-0.0075008523695874185,0.4545,18.99044175 | |
| 2022-09-20,18.8674215,19.18468425,19.3077045,18.78324975,1230953,36278222.08,0.017863277224321683,0.3347,18.84799725 | |
| 2022-09-21,19.2818055,18.9969165,19.2818055,18.699078,1190484,34770645.82,-0.009787377657779261,0.3237,19.18468425 | |
| 2022-09-22,18.79619925,19.01634075,19.2559065,18.78324975,1521544,44842836.24,0.0010224948875254825,0.4138,18.9969165 | |
| 2022-09-23,19.113462,18.79619925,19.13288625,18.7120275,970694,28310437.7,-0.011576438542730716,0.264,19.01634075 | |
| 2022-09-26,18.750876,18.38829,18.87389625,18.3235425,1081800,31119899.0,-0.021701687909059575,0.2942,18.79619925 | |
| 2022-09-27,18.517785,18.8156235,18.83504775,18.36886575,1255135,36069235.9,0.02323943661971839,0.3413,18.38829 | |
| 2022-09-28,18.80914875,19.08108825,19.27533075,18.6861285,2217168,65408999.45,0.014108740536820319,0.6029,18.8156235 | |
| 2022-09-29,19.05518925,19.05518925,19.476048,18.932169,2379298,70565602.89,-0.001357312521207965,0.647,19.08108825 | |
| 2022-09-30,19.06813875,19.34007825,19.37892675,19.0487145,2219400,66108246.58,0.014950730547060864,0.6035,19.05518925 | |
| 2022-10-10,19.1264115,19.17173475,19.59906825,19.1005125,2534664,75764095.73,-0.00870438567124221,0.6893,19.34007825 | |
| 2022-10-11,19.1005125,18.621381,19.17173475,18.4012395,2093388,60168548.92,-0.02870651806822011,0.5693,19.17173475 | |
| 2022-10-12,18.64728,18.828573,18.87389625,18.13577475,1747451,49843240.03,0.011126564673157091,0.4752,18.621381 | |
| 2022-10-13,18.7120275,19.242957,19.34007825,18.64728,2027707,59817267.1,0.022008253094910613,0.5514,18.828573 | |
| 2022-10-14,19.24943175,19.83215925,20.02640175,19.242957,4161373,126741390.75,0.03061911170928666,1.1316,19.242957 | |
| 2022-10-17,19.88395725,19.89690675,20.1623715,19.75446225,2224216,68446485.31,0.0032647730982695577,0.6048,19.83215925 | |
| 2022-10-18,19.90985625,20.11704825,20.18179575,19.7738865,2350319,72699344.69,0.011064106736088597,0.6391,19.89690675 | |
| 2022-10-19,20.11704825,19.9033815,20.175321,19.76741175,1767116,54348377.95,-0.010621177985194796,0.4805,20.11704825 | |
| 2022-10-20,19.8256845,20.4990585,21.49617,19.68971475,6586211,208230650.45,0.029928432010410067,1.791,19.9033815 | |
| 2022-10-21,20.0587755,19.44367425,20.06525025,19.42425,5406394,164040080.97,-0.05148452305748574,1.4702,20.4990585 | |
| 2022-10-24,19.476048,18.9710175,19.7479875,18.92569425,3630303,107963691.93,-0.024309024309024374,0.9872,19.44367425 | |
| 2022-10-25,19.00339125,19.08108825,19.31417925,18.569583,3831215,112042064.66,0.005802047781570119,1.0418,18.9710175 | |
| 2022-10-26,19.09403775,20.227119,20.44078575,19.087563,6604197,204227827.61,0.06006107906345415,1.7959,19.08108825 | |
| 2022-10-27,20.2141695,20.72567475,20.796897,19.90985625,5000506,158246713.12,0.02464788732394374,1.3598,20.227119 | |
| 2022-10-28,20.50553325,20.16884625,20.667402,20.11704825,2910108,91509886.42,-0.02686660418619169,0.7914,20.72567475 | |
| 2022-10-31,20.2659675,20.512008,20.66092725,19.994028,3100256,97650800.64,0.01701444622792936,0.8431,20.16884625 | |
| 2022-11-01,20.64797775,20.73862425,20.79042225,20.27244225,3377440,107381322.79,0.011047979797979668,0.9184,20.512008 | |
| 2022-11-02,20.6803515,20.6026545,21.2242305,20.537907,3612354,116691422.32,-0.006556353418670002,0.9823,20.73862425 | |
| 2022-11-03,20.31129075,20.4213615,20.6026545,20.20122,1972283,62112206.19,-0.008799497171590231,0.5363,20.6026545 | |
| 2022-11-04,20.5249575,20.62207875,20.71272525,20.33718975,1929500,61308707.48,0.009828788839568725,0.5247,20.4213615 | |
| 2022-11-07,20.434311,20.6285535,20.9393415,20.33718975,2376212,75506015.35,0.00031397174254310656,0.6462,20.62207875 | |
| 2022-11-08,20.46668475,20.47963425,20.589705,20.071725,2825467,88723820.75,-0.007219083490269895,0.7683,20.6285535 | |
| 2022-11-09,20.5249575,20.563806,20.81632125,20.38898775,1803632,57442850.32,0.004110022130888291,0.4905,20.47963425 | |
| 2022-11-10,20.50553325,20.97171525,21.2242305,20.408412,3778935,122420440.65,0.01983627204030225,1.0276,20.563806 | |
| 2022-11-11,21.33430125,20.745099,21.7940085,20.6285535,5971146,196521265.88,-0.010805804260574203,1.6238,20.97171525 | |
| 2022-11-14,20.4990585,22.065948,22.26666525,20.4990585,8861543,298084693.06,0.06367041198501866,2.4098,20.745099 | |
| 2022-11-15,21.91702875,22.81054425,23.06953425,21.91702875,8453178,293308434.07,0.03374413145539901,2.2987,22.065948 | |
| 2022-11-16,22.70694825,22.40910975,22.91414025,22.29256425,4624907,161111550.85,-0.017598637524836813,1.2577,22.81054425 | |
| 2022-11-17,22.4155845,23.28967575,23.47096875,22.29256425,6822965,243631474.4,0.03929500144466935,1.8554,22.40910975 | |
| 2022-11-18,23.30262525,23.38032225,23.697585,23.05011,6129203,221680016.36,0.0038921323324991874,1.6668,23.28967575 | |
| 2022-11-21,22.99183725,22.87529175,23.1148575,22.4673825,5138845,180974667.48,-0.021600664635834987,1.3974,23.38032225 | |
| 2022-11-22,22.88824125,22.2860895,23.49686775,22.02062475,5322867,185241856.06,-0.025757146900651007,1.4475,22.87529175 | |
| 2022-11-23,22.27314,21.63213975,22.2860895,21.159483,5854785,194539244.29,-0.029343404997094646,1.5921,22.2860895 | |
| 2022-11-24,21.75516,22.04652375,22.15011975,21.60624075,3558963,120519831.09,0.019155941334929594,0.9678,21.63213975 | |
| 2022-11-25,21.9753015,21.80048325,21.99472575,21.4832205,2099105,70484496.55,-0.011160058737151202,0.5708,22.04652375 | |
| 2022-11-28,21.5609175,21.75516,22.1306955,21.51559425,2557376,85972264.59,-0.0020790020790020236,0.6954,21.80048325 | |
| 2022-11-29,21.76163475,22.324938,22.42205925,21.65803875,4108472,140956927.51,0.026190476190476097,1.1172,21.75516 | |
| 2022-11-30,22.324938,22.53213,23.04363525,22.1565945,4948540,172787428.08,0.009280742459396807,1.3457,22.324938 | |
| 2022-12-01,23.6328375,22.99183725,23.697585,22.221342,5233317,185270004.25,0.020402298850574763,1.4231,22.53213 | |
| 2022-12-02,22.998312,22.998312,23.30262525,22.661625,4383301,155572603.51,0.00028161081385524867,1.192,22.99183725 | |
| 2022-12-05,23.3738475,24.1508175,24.6687975,23.3738475,9850838,367171210.23,0.05011261261261257,2.6788,22.998312 | |
| 2022-12-06,23.97599925,23.75585775,25.225626,23.63931225,9543759,361117937.72,-0.01635388739946375,2.5953,24.1508175 | |
| 2022-12-07,24.02779725,24.77886825,24.7982925,23.490393,7752754,291418829.29,0.04306350504224565,2.1083,23.75585775 | |
| 2022-12-08,25.5752625,24.940737,25.899,24.7982925,15675790,617193627.66,0.006532532009406955,4.2628,24.77886825 | |
| 2022-12-09,24.28678725,25.044333,25.86662625,24.28678725,11659409,457250568.85,0.004153686396677125,3.1706,24.940737 | |
| 2022-12-12,25.199727,25.717707,26.15799,24.86304,9108106,361997450.95,0.026887280248190315,2.4768,25.044333 | |
| 2022-12-13,25.717707,25.1867775,26.2227375,24.785343,6755102,264139195.05,-0.020644511581067393,1.837,25.717707 | |
| 2022-12-14,25.0313835,23.82708,25.18030275,23.72995875,8050623,300111729.95,-0.05398457583547567,2.1893,25.1867775 | |
| 2022-12-15,23.8400295,24.008373,24.28678725,23.6328375,4297072,159310534.96,0.007608695652173925,1.1685,23.82708 | |
| 2022-12-16,23.7105345,24.215565,24.51987825,23.7105345,5407103,201903056.45,0.008629989212513678,1.4704,24.008373 | |
| 2022-12-19,24.27383775,22.65515025,24.4098075,22.52565525,6533617,232139953.35,-0.06443850267379692,1.7767,24.215565 | |
| 2022-12-20,22.7781705,22.299039,22.8558675,21.9494025,3973814,136563696.96,-0.015718776793369416,1.0806,22.65515025 | |
| 2022-12-21,22.29256425,21.94292775,22.43500875,21.76163475,3731634,126658170.52,-0.015969802555168444,1.0148,22.299039 | |
| 2022-12-22,22.169544,21.54149325,22.2342915,21.4832205,2535385,85208179.12,-0.018294482148126345,0.6895,21.94292775 | |
| 2022-12-23,21.51559425,21.418473,21.72278625,21.3278265,1928994,64040880.44,-0.005710850616170715,0.5246,21.54149325 | |
| 2022-12-26,21.9494025,21.8199075,22.07242275,21.5350185,3297457,110974035.71,0.018742442563482564,0.8967,21.418473 | |
| 2022-12-27,21.82638225,21.159483,21.98177625,20.8875435,5249875,172061032.06,-0.030267062314539905,1.4276,21.8199075 | |
| 2022-12-28,21.20480625,21.23070525,21.444372,20.90696775,2773975,90938143.45,0.0033659730722153114,0.7543,21.159483 | |
| 2022-12-29,21.1724325,21.77458425,21.988251,21.107685,3270591,109800451.16,0.025617566331198605,0.8894,21.23070525 | |
| 2022-12-30,21.703362,21.29545275,21.7163115,21.107685,2473235,81369887.76,-0.022004162949747275,0.6726,21.77458425 | |
| 2023-01-03,21.37314975,22.21486725,22.4932815,21.366675,5300307,180731118.58,0.04317421708726066,1.4413,21.29545275 | |
| 2023-01-04,22.195443,22.324938,22.4414835,21.910554,3043920,104272040.98,0.004954823666569519,0.8278,22.21486725 | |
| 2023-01-05,22.143645,22.1306955,22.4673825,22.04652375,2574712,88439493.27,-0.008700696055684354,0.7002,22.324938 | |
| 2023-01-06,22.143645,22.1824935,22.4673825,22.04652375,2145632,73757362.78,0.002340550029256816,0.5835,22.1306955 | |
| 2023-01-09,22.169544,21.988251,22.350837,21.8717055,2507846,85360017.38,-0.008756567425569073,0.682,22.1824935 | |
| 2023-01-10,22.0012005,22.60335225,22.7263725,21.8976045,3110368,107912335.68,0.02797408716136629,0.8458,21.988251 | |
| 2023-01-11,22.78464525,22.73284725,23.05011,22.402635,2871045,101149748.37,0.005729017473503184,0.7807,22.60335225 | |
| 2023-01-12,23.024211,22.8558675,23.34147375,22.7004735,2487096,88337496.71,0.005411563657077734,0.6763,22.73284725 | |
| 2023-01-13,22.5709785,22.92708975,23.03068575,22.48680675,1757833,61855932.78,0.003116147308781958,0.478,22.8558675 | |
| 2023-01-16,22.9853625,22.765221,23.4774435,22.765221,3247661,115776566.75,-0.007060152499294037,0.8832,22.92708975 | |
| 2023-01-17,22.7263725,22.5968775,22.92708975,22.583928,1633579,57269290.9,-0.007394766780432271,0.4442,22.765221 | |
| 2023-01-18,22.75874625,22.6745745,22.79112,22.5191805,1292896,45239283.6,0.0034383954154726393,0.3516,22.5968775 | |
| 2023-01-19,22.60335225,23.231403,23.2961505,22.47385725,2405672,85712491.66,0.024557395773843638,0.6542,22.6745745 | |
| 2023-01-20,23.14723125,23.17313025,23.43212025,23.05011,1244171,44610279.14,-0.0025083612040134318,0.3383,23.231403 | |
| 2023-01-30,23.17313025,22.713423,23.30262525,22.53213,3265044,114923298.35,-0.019837943559653626,0.8879,23.17313025 | |
| 2023-01-31,22.71989775,22.68104925,22.88824125,22.5968775,1822651,63933569.25,-0.0014253135689851204,0.4956,22.713423 | |
| 2023-02-01,22.661625,22.687524,22.817019,22.53860475,2150623,75191685.56,0.00028546959748787515,0.5848,22.68104925 | |
| 2023-02-02,22.70694825,22.82349375,23.01773625,22.70694825,1582824,55917255.0,0.0059931506849315586,0.4304,22.687524 | |
| 2023-02-03,22.713423,22.53213,22.9076655,22.35731175,1497780,52225724.9,-0.01276595744680864,0.4073,22.82349375 | |
| 2023-02-06,22.4673825,22.299039,22.52565525,22.2601905,1487675,51370457.75,-0.010344827586206806,0.4046,22.53213 | |
| 2023-02-07,22.31846325,22.37026125,22.609827,22.195443,1929185,66602541.65,0.0031939605110336,0.5246,22.299039 | |
| 2023-02-08,22.3896855,22.1306955,22.428534,22.11127125,1246564,42826565.72,-0.010709117221418096,0.339,22.37026125 | |
| 2023-02-09,22.1306955,22.21486725,22.2601905,22.091847,1357338,46525834.5,0.0038033937975423537,0.3691,22.1306955 | |
| 2023-02-10,22.1824935,22.04652375,22.2601905,21.858756,1639433,55769509.02,-0.007577965607694637,0.4458,22.21486725 | |
| 2023-02-13,21.9494025,22.30551375,22.3119885,21.9494025,1828070,62535873.3,0.011747430249632984,0.4971,22.04652375 | |
| 2023-02-14,22.30551375,22.88824125,23.231403,22.30551375,3751789,132585577.81,0.026124818577648812,1.0202,22.30551375 | |
| 2023-02-15,22.88824125,23.05011,23.179605,22.765221,3332758,118584715.14,0.007072135785006983,0.9063,22.88824125 | |
| 2023-02-16,23.5033425,23.57456475,24.8500905,23.45801925,8444008,315895567.77,0.022752808988764084,2.2962,23.05011 | |
| 2023-02-17,23.60046375,23.7623325,24.2026155,23.25082725,4983655,183398109.95,0.00796484482285087,1.3552,23.57456475 | |
| 2023-02-20,23.7623325,23.79470625,23.89830225,23.3091,2751467,100278334.41,0.0013623978201635634,0.7482,23.7623325 | |
| 2023-02-21,23.82708,23.93715075,24.01484775,23.69111025,2336655,86087711.5,0.005986394557823127,0.6354,23.79470625 | |
| 2023-02-22,23.84650425,23.956575,24.2026155,23.697585,2422022,89621871.36,0.000811468758452838,0.6586,23.93715075 | |
| 2023-02-23,23.956575,23.98894875,24.09254475,23.70405975,2263401,83597968.0,0.0013513513513512265,0.6155,23.956575 | |
| 2023-02-24,24.05369625,23.9695245,24.3321105,23.8400295,2196989,81757043.19,-0.0008097165991902688,0.5974,23.98894875 | |
| 2023-02-27,23.8400295,23.8400295,24.0472215,23.645787,1856161,68161693.64,-0.0054024851431657694,0.5048,23.9695245 | |
| 2023-02-28,23.8400295,24.40333275,24.4875045,23.8400295,2792200,104238394.54,0.023628462791960958,0.7593,23.8400295 | |
| 2023-03-01,24.5393025,24.5911005,24.74001975,24.008373,3520751,133146971.2,0.007694348633589865,0.9574,24.40333275 | |
| 2023-03-02,24.552252,24.46808025,24.57167625,24.28678725,1900401,71683177.69,-0.005002632964718257,0.5168,24.5911005 | |
| 2023-03-03,24.4098075,24.92131275,25.0572825,24.32563575,3782584,145185688.39,0.0185234188938872,1.0286,24.46808025 | |
| 2023-03-06,25.02490875,26.09971725,26.20331325,24.86304,7121817,285506394.14,0.047285009093271047,1.9367,24.92131275 | |
| 2023-03-07,26.02202025,26.74719225,27.427041,26.02202025,9987146,417406653.74,0.024807740014884727,2.7159,26.09971725 | |
| 2023-03-08,26.55294975,27.996819,28.7090415,26.42345475,11368196,487124510.79,0.046719922536915925,3.0914,26.74719225 | |
| 2023-03-09,27.79610175,27.83495025,28.333506,27.39466725,5544054,238669183.25,-0.005781683626271961,1.5076,27.996819 | |
| 2023-03-10,27.5176875,26.82488925,28.0097685,26.6630205,6173818,257901498.02,-0.03628750872295883,1.6789,27.83495025 | |
| 2023-03-13,26.831364,26.9997075,27.14862675,26.22921225,5484502,227936816.79,0.006517016654598251,1.4914,26.82488925 | |
| 2023-03-14,26.87668725,27.116253,27.8284755,26.65654575,5777750,243381675.81,0.004316546762589857,1.5712,26.9997075 | |
| 2023-03-15,27.12272775,27.375243,27.80905125,26.986758,4934598,208953315.45,0.009551098376313405,1.3419,27.116253 | |
| 2023-03-16,28.4759505,30.11406225,30.11406225,27.45941475,12056980,542046069.45,0.10004730368968784,3.2787,27.375243 | |
| 2023-03-17,30.431325,31.75864875,32.4125985,30.24355725,20105801,971120436.12,0.05461191141689947,5.4675,30.11406225 | |
| 2023-03-20,31.08527475,30.04284,31.8946185,29.757951,11680460,552964074.14,-0.05402650356778793,3.1763,31.75864875 | |
| 2023-03-21,30.04931475,29.5896075,30.483123,29.3824155,6029859,277642691.89,-0.015086206896551824,1.6397,30.04284 | |
| 2023-03-22,29.26587,29.4601125,30.1852845,28.8126375,5624104,257025836.93,-0.004376367614879584,1.5294,29.5896075 | |
| 2023-03-23,29.2529205,29.46658725,29.8485975,29.136375,3716815,169603379.12,0.00021978021978008577,1.0107,29.4601125 | |
| 2023-03-24,29.78385,28.74789,29.78385,28.4889,7077911,315702685.88,-0.024390243902438935,1.9247,29.46658725 | |
| 2023-03-27,28.359405,28.2169605,28.9421325,27.97092,5421323,238210316.58,-0.018468468468468613,1.4743,28.74789 | |
| 2023-03-28,28.21048575,28.74141525,29.23349625,28.0097685,5370604,238852182.28,0.018586507572280864,1.4605,28.2169605 | |
| 2023-03-29,28.80616275,28.6313445,29.239971,28.32703125,3123897,138321047.34,-0.003829691371930566,0.8495,28.74141525 | |
| 2023-03-30,28.61192025,28.2169605,28.78026375,27.99034425,3610361,157583080.69,-0.014473089099954817,0.9818,28.6313445 | |
| 2023-03-31,28.39177875,28.566597,28.9680315,28.26228375,4795968,211862402.2,0.012391005048187242,1.3042,28.2169605 | |
| 2023-04-03,28.59897075,28.71551625,28.8385365,28.1133645,4580725,201447116.75,0.0052130553037170735,1.2457,28.566597 | |
| 2023-04-04,28.71551625,30.37305225,31.00757775,28.56012225,7777646,361370991.67,0.057722660653889424,2.115,28.71551625 | |
| 2023-04-06,30.36010275,30.1075875,31.08527475,29.75147625,3993262,186443370.53,-0.008740140694947773,1.0859,30.37305225 | |
| 2023-04-07,30.172335,30.1075875,30.949305,29.75147625,2718635,127156719.43,0.0,0.7393,30.1075875 | |
| 2023-04-10,30.10111275,30.250032,30.87808275,29.576658,3143012,147222123.32,0.004731182795698841,0.8547,30.1075875 | |
| 2023-04-11,30.08816325,31.648578,31.74569925,29.79032475,4134184,197269128.68,0.046232876712328785,1.1242,30.250032 | |
| 2023-04-12,31.5320325,31.001103,31.907568,30.76153725,3386860,163408349.76,-0.020458265139116194,0.921,31.648578 | |
| 2023-04-13,31.33131525,32.1536085,32.6974875,31.03347675,5240365,260041805.37,0.037176274018379196,1.425,31.001103 | |
| 2023-04-14,32.23778025,32.35432575,32.66511375,31.59678,3055144,152305755.34,0.006242448650825683,0.8308,32.1536085 | |
| 2023-04-17,32.10828525,35.59170075,35.59170075,32.088861,6667360,355999415.67,0.10006003602161306,1.8131,32.35432575 | |
| 2023-04-18,35.5981755,34.575165,36.07083225,33.5262555,12389117,660120865.05,-0.028561033290885995,3.369,35.59170075 | |
| 2023-04-19,34.40034675,35.09961975,35.44925625,34.06365975,5915074,319611773.57,0.015168539325842723,1.6085,34.575165 | |
| 2023-04-20,35.2614885,36.647085,37.03557,34.756458,6034939,336190869.06,0.0440878066777346,1.6411,35.09961975 | |
| 2023-04-21,36.45931725,35.067246,36.45931725,34.85357925,9878990,541887771.99,-0.04310954063604244,2.6865,36.647085 | |
| 2023-04-24,35.42335725,37.39168125,38.3175705,35.093145,7873866,450665765.39,0.06628508124076804,2.1412,35.067246 | |
| 2023-04-25,37.3593075,38.84202525,40.7779755,36.74420625,8793989,524928812.64,0.038787878787878816,2.3914,37.39168125 | |
| 2023-04-26,39.07511625,38.51828775,39.418278,37.55355,5699537,338628625.13,-0.008334722453742338,1.5499,38.84202525 | |
| 2023-04-27,38.5247625,41.9175315,42.370764,38.20749975,8350402,526842727.8,0.08825012607160887,2.2708,38.51828775 | |
| 2023-04-28,41.85925875,42.085875,43.4455725,39.52834875,8762348,553074668.76,0.004016064257028162,2.3828,41.9175315 | |
| 2023-05-04,40.79739975,41.4384,44.22901725,39.85208625,8852253,571051318.74,-0.01538461538461533,2.4072,42.085875 | |
| 2023-05-05,41.43192525,39.754965,41.5549455,39.62547,6178271,383958484.21,-0.04062500000000002,1.6801,41.4384 | |
| 2023-05-08,38.85497475,39.236985,40.1305005,38.85497475,5120122,311120444.02,-0.013029315960912058,1.3923,39.754965 | |
| 2023-05-09,39.2240355,37.942035,39.65784375,37.6959945,7281411,430593137.39,-0.03300330033003296,1.9801,39.236985 | |
| 2023-05-10,37.94850975,37.92261075,38.36289375,37.45642875,4011800,234428286.84,-0.0005119453924914419,1.091,37.942035 | |
| 2023-05-11,37.6959945,36.051408,37.92261075,35.29386225,9410501,526501740.0,-0.049342666894314324,2.5591,37.92261075 | |
| 2023-05-12,36.10968075,36.2586,37.165065,36.103206,4063893,230398472.61,0.005747126436781658,1.1051,36.051408 | |
| 2023-05-15,36.36867075,36.69240825,37.67657025,35.74062,3804299,214455005.83,0.01196428571428565,1.0345,36.2586 | |
| 2023-05-16,36.64061025,36.7895295,37.29456,35.85069075,4850092,275278142.12,0.002646903123345812,1.3189,36.69240825 | |
| 2023-05-17,36.40751925,37.631247,38.0844795,35.870115,4891933,281916889.56,0.02287926786342842,1.3303,36.7895295 | |
| 2023-05-18,38.02620675,38.55713625,39.32115675,37.79311575,5733956,343048478.01,0.024604267033723204,1.5593,37.631247 | |
| 2023-05-19,38.1103785,38.77727775,39.33410625,37.424055,3281208,194964819.66,0.0057094878253569625,0.8923,38.55713625 | |
| 2023-05-22,38.20749975,38.09095425,38.7837525,37.9808835,3066264,181223241.67,-0.017699115044247815,0.8338,38.77727775 | |
| 2023-05-23,37.916136,36.77010525,38.4988635,36.73125675,5082981,292438706.61,-0.034676185619581856,1.3822,38.09095425 | |
| 2023-05-24,36.77010525,36.647085,37.11974175,35.63054925,3862002,217665557.08,-0.003345659447085869,1.0502,36.77010525 | |
| 2023-05-25,36.647085,36.491691,37.78016625,35.5981755,3567741,199484975.54,-0.004240282685512242,0.9702,36.647085 | |
| 2023-05-26,35.52695325,38.07153,38.33052,35.52695325,3485424,202040478.33,0.04329311568488281,0.9478,36.491691 | |
| 2023-05-29,38.07153,38.46648975,39.444177,37.916136,3190612,190851449.51,0.01037414965986394,0.8676,38.07153 | |
| 2023-05-30,38.20749975,38.07800475,38.8355505,37.605348,1859828,109640252.64,-0.01009930988049157,0.5058,38.46648975 | |
| 2023-05-31,38.2398735,37.8772875,38.36289375,37.3593075,3324980,194638131.15,-0.00527121237884709,0.9042,38.07800475 | |
| 2023-06-01,37.9797265,36.46907221,38.27844345,36.04233371,5280032,228617398.71,-0.03717835629069266,1.1045,37.8772875 | |
| 2023-06-02,36.69097623,35.9313817,36.86167163,35.82896446,4132354,175830019.06,-0.01474373976129173,0.8644,36.46907221 | |
| 2023-06-05,35.77775584,38.13335236,38.30404776,35.77775584,6631390,290032803.95,0.061282660332541594,1.3872,35.9313817 | |
| 2023-06-06,38.47474316,36.50321129,39.47331125,36.36665497,6110801,268706291.54,-0.04274843330349154,1.2783,38.13335236 | |
| 2023-06-07,36.65683715,36.92994979,37.16892335,36.09354233,3407573,146517257.2,0.01169043722235208,0.7128,36.50321129 | |
| 2023-06-08,36.67390669,35.83749923,37.31401444,35.63266475,3231989,136533496.4,-0.029581696325398754,0.6761,36.92994979 | |
| 2023-06-09,36.16182049,35.87163831,36.4434679,35.56438659,2215244,93264123.99,0.0009526077637533881,0.4634,35.83749923 | |
| 2023-06-12,35.66680383,35.37662165,36.08500756,34.8218616,3407548,141119934.9,-0.013799666904592112,0.7128,35.87163831 | |
| 2023-06-13,35.82042969,34.63409666,35.91431216,34.23296247,5291243,215329997.47,-0.020989143546441436,1.1068,35.37662165 | |
| 2023-06-14,34.77918775,36.37518974,36.5288156,34.31831017,6530810,273194191.04,0.05027106949236093,1.3661,34.63409666 | |
| 2023-06-15,36.1874248,35.37662165,36.86167163,34.71944436,5475061,227238199.73,-0.02745190051618973,1.1453,36.37518974 | |
| 2023-06-16,35.47050412,35.79482538,36.81899778,35.24006533,5582800,236772705.85,0.011821471652593507,1.1678,35.37662165 | |
| 2023-06-19,35.97405555,36.09354233,36.7848587,35.42783027,3663534,155097694.4,0.008345255126370965,0.7663,35.79482538 | |
| 2023-06-20,36.3581202,36.2727725,37.24573628,35.87163831,3311729,141883082.55,0.004965712934499988,0.6928,36.09354233 | |
| 2023-06-21,35.846034,35.63266475,36.41786359,35.52171274,1765965,74277268.1,-0.01764705882352935,0.3694,36.2727725 | |
| 2023-06-26,35.63266475,34.6511662,35.6753386,34.19028862,4118825,167456501.95,-0.02754491017964089,0.8616,35.63266475 | |
| 2023-06-27,34.76211821,34.89013976,35.62412998,34.29270586,2106437,86236490.23,0.006896551724137945,0.4406,34.6511662 | |
| 2023-06-28,34.94134838,35.0779047,36.05940325,34.5658185,2474610,101848891.86,0.005381604696673259,0.5176,34.89013976 | |
| 2023-06-29,34.92427884,36.05940325,36.68244146,34.77065298,3448377,144543126.32,0.027980535279805485,0.7213,35.0779047 | |
| 2023-06-30,36.02526417,37.22013197,37.68100955,35.70947768,6473896,282752667.13,0.03218934911242588,1.3542,36.05940325 | |
| 2023-07-03,36.75071962,34.02812799,37.1262495,33.7976892,7931899,321396773.54,-0.08576014675533128,1.6592,37.22013197 | |
| 2023-07-04,34.13908,33.89157167,35.20592625,33.8830369,6165513,248161277.91,-0.004013042387760346,1.2897,34.02812799 | |
| 2023-07-05,33.97691937,33.59285472,34.38658833,33.285603,3477471,136911578.51,-0.0088139007806598,0.7274,33.89157167 | |
| 2023-07-06,33.35388116,32.73937772,33.81475874,32.61135617,4185622,161843853.15,-0.025406504065040636,0.8756,33.59285472 | |
| 2023-07-07,32.71377341,32.79058634,33.18318576,32.35531307,2688615,103213872.88,0.0015641293013555213,0.5624,32.73937772 | |
| 2023-07-10,32.79912111,32.29556968,33.10637283,32.0053875,3401311,128745539.0,-0.015096304008328953,0.7115,32.79058634 | |
| 2023-07-11,32.40652169,32.32117399,32.46626508,31.84322687,3179904,119800494.62,0.0007928118393234485,0.6652,32.29556968 | |
| 2023-07-12,32.2614306,31.7493444,32.5174737,31.578649,2313270,86639675.52,-0.01769210456825987,0.4839,32.32117399 | |
| 2023-07-13,31.84322687,31.97978319,32.24436106,31.3226059,3230680,120100186.1,0.007258064516129092,0.6758,31.7493444 | |
| 2023-07-14,32.12487428,31.69813578,32.19315244,31.55304469,1583132,58910049.75,-0.008807045636509137,0.3312,31.97978319 | |
| 2023-07-17,31.53597515,31.84322687,31.84322687,31.37381452,2213620,82051694.84,0.0045772751750134955,0.463,31.69813578 | |
| 2023-07-18,31.90297026,31.25432774,32.0907352,30.94707602,3959481,145045244.4,-0.01849370142053064,0.8283,31.84322687 | |
| 2023-07-19,31.4079536,31.70667055,32.20168721,31.25432774,3790807,141236366.42,0.014472965592572384,0.793,31.25432774 | |
| 2023-07-20,31.91150503,31.11777142,31.91150503,30.8958674,4451707,162946626.52,-0.01857335127860016,0.9312,31.70667055 | |
| 2023-07-21,31.10923665,31.08363234,31.39941883,30.85319355,2464615,89875260.87,-0.0010970927043334466,0.5156,31.11777142 | |
| 2023-07-24,30.8958674,31.02388895,31.51890561,30.8958674,2686333,97997419.5,-0.0019220208676551387,0.5619,31.08363234 | |
| 2023-07-25,31.33967544,30.725172,31.4933013,30.5544766,3747357,135230750.08,-0.009628610729023324,0.7839,31.02388895 | |
| 2023-07-26,30.75077631,30.28136396,30.86172832,30.0423904,4849258,172483679.66,-0.014444444444444482,1.0144,30.725172 | |
| 2023-07-27,30.28136396,30.05945994,30.37524643,29.88022977,2415586,85252485.36,-0.007328072153325871,0.5053,30.28136396 | |
| 2023-07-28,30.0423904,30.15334241,30.2130858,29.871695,2654253,93520632.07,0.0031232254400908044,0.5552,30.05945994 | |
| 2023-07-31,30.10213379,29.47909558,30.15334241,29.40228265,7083696,245583164.7,-0.022360600056609115,1.4818,30.15334241 | |
| 2023-08-01,29.38521311,29.4449565,29.7009996,29.35107403,3744130,129368242.7,-0.0011580775911985697,0.7832,29.47909558 | |
| 2023-08-02,29.35107403,29.16330909,29.6156519,29.06942662,2703322,92752729.48,-0.009565217391304448,0.5655,29.4449565 | |
| 2023-08-03,29.02675277,30.05092517,30.19601626,28.89873122,4165859,145078773.35,0.03043605501902258,0.8714,29.16330909 | |
| 2023-08-04,29.871695,29.99971655,30.59715045,29.75220822,3086870,109010451.1,-0.0017040613462084853,0.6457,30.05092517 | |
| 2023-08-07,29.88022977,28.94993984,29.9570427,28.78777921,6331195,215484992.94,-0.03499288762446662,1.3244,29.99971655 | |
| 2023-08-08,29.06089185,29.63272144,29.871695,28.95847461,4031310,139484120.65,0.02358490566037741,0.8433,28.94993984 | |
| 2023-08-09,29.64125621,28.8475226,29.64979098,28.55734042,9177736,310169697.1,-0.026497695852534586,1.9198,29.63272144 | |
| 2023-08-10,28.7621749,28.66829243,28.91580076,28.46345795,3417586,114888716.9,-0.006213017751479311,0.7149,28.8475226 | |
| 2023-08-11,28.7621749,28.54027088,29.13770478,28.54027088,4030923,136059243.95,-0.004465614766299475,0.8432,28.66829243 | |
| 2023-08-14,28.4207841,28.78777921,28.86459214,28.08792807,3461580,115869279.78,0.008672248803827776,0.7241,28.54027088 | |
| 2023-08-15,28.73657059,30.05092517,30.05092517,28.44638841,8634317,298365807.48,0.04387785354284013,1.8061,28.78777921 | |
| 2023-08-16,30.0423904,29.21451771,30.0423904,28.58294473,8581464,295812470.93,-0.027833001988071593,1.7951,30.05092517 | |
| 2023-08-17,29.21451771,28.94140507,29.26572633,28.64268812,5609956,189719963.61,-0.009348524685948045,1.1735,29.21451771 | |
| 2023-08-18,28.72803582,27.92576744,28.98407892,27.92576744,6698830,221483023.26,-0.03509289295193152,1.4013,28.94140507 | |
| 2023-08-21,27.74653727,27.61851572,28.20741485,27.61851572,4330599,141364688.81,-0.011002444987775029,0.9059,27.92576744 | |
| 2023-08-22,27.61851572,27.90016313,27.95990652,27.35393785,4429240,143164929.8,0.010197775030902356,0.9265,27.61851572 | |
| 2023-08-23,27.7380025,27.30272923,27.87455882,27.26859015,3358425,108299020.48,-0.021413276231263323,0.7025,27.90016313 | |
| 2023-08-24,27.29419446,27.20884676,27.60998095,27.02108182,3689988,117571613.0,-0.0034385745545483237,0.7719,27.30272923 | |
| 2023-08-25,27.02108182,27.0552209,27.3966117,26.92719935,3045900,96833868.1,-0.00564617314930993,0.6371,27.20884676 | |
| 2023-08-28,28.164741,27.20031199,28.3354364,27.0552209,3871450,124849064.06,0.005362776025236604,0.8098,27.0552209 | |
| 2023-08-29,27.29419446,27.09789475,27.41368124,26.8845255,5809774,184577672.57,-0.00376529651710078,1.2153,27.20031199 | |
| 2023-08-30,27.09789475,27.16617291,27.60998095,26.84185165,6238239,198273855.67,0.0025196850393700565,1.3049,27.09789475 | |
| 2023-08-31,27.16617291,27.35393785,27.36247262,27.07229044,3540359,112924140.33,0.00691171850455552,0.7406,27.16617291 | |
| 2023-09-01,27.34540308,27.32833354,27.4819594,27.18324245,3672137,117563718.68,-0.0009360374414977279,0.7681,27.35393785 | |
| 2023-09-04,27.38807693,27.28565969,27.51609848,27.15763814,3753806,119955988.86,-0.0015615240474703418,0.7852,27.32833354 | |
| 2023-09-05,27.20031199,27.35393785,27.52463325,27.10642952,4106598,131332007.27,0.0025023459493276334,0.859,27.28565969 | |
| 2023-09-06,27.34540308,26.92719935,27.34540308,26.85038642,3529969,111695610.94,-0.015600624024961096,0.7384,27.35393785 | |
| 2023-09-07,26.93573412,26.39804361,27.06375567,26.35536976,4454643,138910269.48,-0.019651347068145864,0.9318,26.92719935 | |
| 2023-09-08,26.30416114,26.38950884,26.69676056,26.15907005,3234330,100146244.8,-0.0003233107015840897,0.6766,26.39804361 | |
| 2023-09-11,26.44071746,27.1405686,27.53316802,26.31269591,6954090,221902135.93,0.028460543337645472,1.4547,26.38950884 | |
| 2023-09-12,27.19177722,27.16617291,27.46488986,27.07229044,4003258,127856657.62,0.0009433962264151496,0.8374,27.1405686 | |
| 2023-09-13,27.16617291,26.83331688,27.59291141,26.67969102,4810453,152288450.33,-0.012252591894439169,1.0063,27.16617291 | |
| 2023-09-14,26.91012981,26.97840797,27.12349906,26.60287809,3382870,106536358.9,0.005407124681933828,0.7076,26.83331688 | |
| 2023-09-15,26.9698732,27.08935998,27.38807693,26.74796918,4128115,131194377.29,0.004112622587788772,0.8635,26.97840797 | |
| 2023-09-18,27.03815136,26.74796918,27.13203383,26.21027867,7848952,244450593.79,-0.012602394454946486,1.6419,27.08935998 | |
| 2023-09-19,26.73943441,26.96133843,27.02961659,26.56020424,4789491,150737377.03,0.007977026164645906,1.0019,26.74796918 | |
| 2023-09-20,26.94426889,26.51753039,26.95280366,26.457787,4138036,129153212.6,-0.016460905349794275,0.8656,26.96133843 | |
| 2023-09-21,26.51753039,26.22734821,26.65408671,26.22734821,2670792,82502810.32,-0.01094303186353407,0.5587,26.51753039 | |
| 2023-09-22,26.16760482,26.56020424,26.6284824,25.88595741,3463710,106726142.92,0.012691181256101691,0.7245,26.22734821 | |
| 2023-09-25,26.56020424,26.76503872,27.14910337,26.31269591,4025358,126672920.22,0.007712082262210762,0.842,26.56020424 | |
| 2023-09-26,26.83331688,26.58580855,27.20884676,26.5431347,3713267,116911370.67,-0.006696428571428603,0.7767,26.76503872 | |
| 2023-09-27,26.60287809,26.91012981,27.1405686,26.5431347,4443455,139775617.82,0.012199036918138173,0.9295,26.58580855 | |
| 2023-09-28,26.96133843,26.99547751,27.25152061,26.78210826,3374516,106809357.48,0.0031715826197271646,0.7059,26.91012981 | |
| 2023-10-09,26.73089964,26.99547751,27.11496429,26.46632177,3281750,103270091.12,0.0,0.6865,26.99547751 | |
| 2023-10-10,26.99547751,25.78354017,26.99547751,25.6896577,6160243,188144786.03,-0.04489408789124261,1.2886,26.99547751 | |
| 2023-10-11,25.78354017,25.97130511,26.34683499,25.78354017,5651253,172657727.49,0.007282356835484949,1.1821,25.78354017 | |
| 2023-10-12,25.98837465,25.93716603,26.56873901,25.78354017,4745427,144534818.24,-0.0013144922773578038,0.9927,25.97130511 | |
| 2023-10-13,25.7750054,25.92863126,26.09079189,25.69819247,3372620,102233397.11,-0.00032905561039819897,0.7055,25.93716603 | |
| 2023-10-16,25.89449218,25.42507983,26.23588298,25.2629192,4561520,136528303.3,-0.019420671494404185,0.9542,25.92863126 | |
| 2023-10-17,25.44214937,25.37387121,25.45068414,25.14343242,2664893,78922235.24,-0.002014098690835908,0.5574,25.42507983 | |
| 2023-10-18,25.33119736,24.80204162,25.33119736,24.77643731,2922509,85432621.52,-0.02253615876219306,0.6113,25.37387121 | |
| 2023-10-19,24.84471547,24.58867237,24.98127179,24.55453329,4330931,125758857.03,-0.00860289057123187,0.906,24.80204162 | |
| 2023-10-20,24.5801376,24.58867237,24.80204162,24.43504651,3483459,100505682.38,0.0,0.7287,24.58867237 | |
| 2023-10-23,24.58867237,24.19607295,24.65695053,23.91442554,3286133,93422713.69,-0.015966678236723375,0.6874,24.58867237 | |
| 2023-10-24,24.2387468,24.29849019,24.42651174,24.05951663,4462868,126966748.73,0.004232804232804144,0.9335,24.19607295 | |
| 2023-10-25,24.37530312,23.90589077,24.56306806,23.88028646,6036275,170035249.63,-0.016157358623112072,1.2627,24.29849019 | |
| 2023-10-26,23.80347353,24.16193387,24.22167726,23.70959106,3183219,89518267.39,0.010710460549803624,0.6659,23.90589077 | |
| 2023-10-27,24.00830801,24.52039421,24.65695053,23.69252152,7860388,223916881.63,0.014835747085835349,1.6442,24.16193387 | |
| 2023-10-30,24.4947899,24.59720714,24.98127179,24.39237266,5730170,165055486.4,0.0031326139923424368,1.1986,24.52039421 | |
| 2023-10-31,24.5801376,24.5801376,24.71669392,24.35823358,4580072,131801882.69,-0.000693962526023495,0.9581,24.59720714 | |
| 2023-11-01,24.53746375,24.54599852,24.63134622,24.20460772,3613230,103397824.3,-0.001388888888888884,0.7558,24.5801376 | |
| 2023-11-02,24.57160283,24.18753818,24.64841576,24.13632956,4243914,120880187.4,-0.014603616133518793,0.8877,24.54599852 | |
| 2023-11-03,24.18753818,24.54599852,24.79350685,24.08512094,5503512,158142252.5,0.014820042342978068,1.1512,24.18753818 | |
| 2023-11-06,24.59720714,24.73376346,24.76790254,24.37530312,6814376,196235583.48,0.007649513212795389,1.4254,24.54599852 | |
| 2023-11-07,24.70815915,24.4947899,24.70815915,24.43504651,4125820,118480812.7,-0.009661835748792202,0.863,24.73376346 | |
| 2023-11-08,24.50332467,24.750833,24.88738932,24.4094422,6475543,187473008.0,0.010452961672473782,1.3546,24.4947899 | |
| 2023-11-09,24.79350685,24.8361807,24.99834133,24.56306806,5562139,161284952.79,0.0034482758620688614,1.1635,24.750833 | |
| 2023-11-10,24.69962438,25.69819247,25.85181833,24.26435111,17872437,531178236.41,0.034707903780068605,3.7386,24.8361807 | |
| 2023-11-13,25.64698385,25.11782811,25.75793586,24.81911116,19614779,577939243.04,-0.022583859182995547,4.103,25.69819247 | |
| 2023-11-14,25.16050196,25.92863126,26.41511315,24.90445886,21488652,649018679.35,0.032279986408426664,4.495,25.11782811 | |
| 2023-11-15,25.92009649,26.27002206,26.50046085,25.64698385,17389772,531571482.81,0.013166556945358732,3.6376,25.92863126 | |
| 2023-11-16,25.97130511,26.40657838,26.9698732,25.86888787,13141669,405664490.41,0.005198180636777128,2.749,26.27002206 | |
| 2023-11-17,26.35536976,26.23588298,26.36390453,26.04811804,7464014,229145833.52,-0.006464124111182912,1.5613,26.40657838 | |
| 2023-11-20,26.2017439,26.48339131,26.61994763,26.08225712,8954866,277200843.19,0.00943396226415083,1.8732,26.23588298 | |
| 2023-11-21,26.48339131,26.24441775,26.58580855,26.22734821,6518015,201184489.65,-0.009023525620367345,1.3634,26.48339131 | |
| 2023-11-22,26.14200051,25.91156172,26.3724393,25.8603531,6142020,187702575.22,-0.012682926829268193,1.2848,26.24441775 | |
| 2023-11-23,25.86888787,26.17613959,26.2017439,25.82621402,4410596,134345073.22,0.010210803689064463,0.9226,25.91156172 | |
| 2023-11-24,26.1163962,26.44925223,26.50046085,26.08225712,6128136,189325114.97,0.010433648516465555,1.2819,26.17613959 | |
| 2023-11-27,26.52606516,26.02251373,26.57727378,25.8603531,5361896,163991920.3,-0.016134236850596895,1.1216,26.44925223 | |
| 2023-11-28,25.92863126,26.23588298,26.2870916,25.64698385,4406627,134539748.99,0.008199409642505762,0.9218,26.02251373 | |
| 2023-11-29,26.15053528,25.99690942,26.32976545,25.98837465,3296072,100924241.48,-0.009108653220559426,0.6895,26.23588298 | |
| 2023-11-30,25.90302695,26.19320913,26.69676056,25.86888787,5151573,158078407.06,0.0075508864084044,1.0776,25.99690942 | |
| 2023-12-01,26.09079189,26.01397896,26.38097407,25.90302695,4017120,122545451.99,-0.006842619745845546,0.8403,26.19320913 | |
| 2023-12-04,26.00544419,25.39094075,26.07372235,25.2629192,7291244,218143913.96,-0.023950131233595795,1.5252,26.01397896 | |
| 2023-12-05,25.33119736,25.15196719,25.51042753,25.07515426,4690990,138910295.1,-0.00941176470588223,0.9813,25.39094075 | |
| 2023-12-06,25.10929334,24.70815915,25.22024535,24.53746375,5716987,165970236.36,-0.0176450627757041,1.1959,25.15196719 | |
| 2023-12-07,24.750833,24.52039421,24.750833,24.44358128,3620870,104097059.1,-0.007599309153713318,0.7574,24.70815915 | |
| 2023-12-08,24.52039421,24.3240945,24.58867237,24.26435111,4066669,116322235.22,-0.00800556909154182,0.8507,24.52039421 | |
| 2023-12-11,24.17900341,24.79350685,24.87885455,24.0680514,4854326,139161233.82,0.019298245614035148,1.0154,24.3240945 | |
| 2023-12-12,24.81911116,24.750833,25.04954995,24.61427668,4054077,117730104.53,-0.0017211703958691649,0.848,24.79350685 | |
| 2023-12-13,24.79350685,25.02394564,25.38240598,24.67402007,5011883,147432952.51,0.011034482758620623,1.0484,24.750833 | |
| 2023-12-14,25.02394564,24.72522869,25.23731489,24.65695053,3933275,114905237.1,-0.011937244201909891,0.8228,25.02394564 | |
| 2023-12-15,24.6654853,24.29849019,24.76790254,24.27288588,3281960,94031708.3,-0.017259233690024245,0.6865,24.72522869 | |
| 2023-12-18,24.24728157,24.19607295,24.53746375,24.02537755,2767980,78874589.6,-0.004214963119072657,0.579,24.29849019 | |
| 2023-12-19,24.19607295,23.95709939,24.30702496,23.77786922,3185030,89292734.9,-0.009876543209876631,0.6662,24.19607295 | |
| 2023-12-20,24.04244709,23.75226491,24.22167726,23.74373014,2684830,75376493.8,-0.008550053437833882,0.5616,23.95709939 | |
| 2023-12-21,23.73519537,23.68398675,23.77786922,23.2145744,3774611,103987807.86,-0.002874595759971288,0.7896,23.75226491 | |
| 2023-12-22,23.69252152,24.04244709,24.3240945,23.63277813,4956646,139723862.11,0.015135135135135203,1.0368,23.68398675 | |
| 2023-12-25,24.04244709,24.41797697,24.47772036,24.01684278,3916832,111614998.8,0.015619453319133836,0.8193,24.04244709 | |
| 2023-12-26,24.40090743,24.59720714,24.74229823,24.28995542,4458610,128361790.6,0.007340090877315575,0.9327,24.41797697 | |
| 2023-12-27,24.68255484,24.89592409,25.05808472,24.2387468,4737330,136837966.1,0.012144344205412994,0.991,24.59720714 | |
| 2023-12-28,24.8361807,24.57160283,24.87885455,24.34116404,4813597,138586792.86,-0.013027082619129327,1.0069,24.89592409 | |
| 2023-12-29,24.56306806,24.74229823,24.81057639,24.41797697,2704630,78259267.2,0.006946856547412228,0.5658,24.57160283 | |
| 2024-01-02,24.76790254,25.23731489,25.62991431,24.58867237,5932667,175504629.95,0.020006898930665873,1.241,24.74229823 | |
| 2024-01-03,25.22878012,25.59577523,25.92009649,25.11782811,6490335,195146292.26,0.014203584714237438,1.3577,25.23731489 | |
| 2024-01-04,25.52749707,25.54456661,25.57870569,25.25438443,2731725,81383866.97,-0.002000666888963054,0.5714,25.59577523 | |
| 2024-01-05,25.46775368,24.86178501,25.56163615,24.71669392,3881720,114077472.24,-0.026729034413631836,0.812,25.54456661 | |
| 2024-01-08,24.82764593,24.18753818,24.88738932,24.17046864,3269406,93521681.94,-0.027119807758324677,0.6839,24.86178501 | |
| 2024-01-09,24.08512094,24.3240945,24.53746375,23.73519537,2695395,76376879.9,0.0056457304163726185,0.5638,24.18753818 | |
| 2024-01-10,24.21314249,24.18753818,24.46065082,24.05098186,2046210,58087615.0,-0.0056140350877192935,0.428,24.3240945 | |
| 2024-01-11,24.1533991,24.3240945,24.4094422,24.01684278,1881767,53410400.98,0.0056457304163726185,0.3936,24.18753818 | |
| 2024-01-12,24.3240945,24.48625513,24.89592409,24.3240945,2778269,80169637.7,0.006666666666666599,0.5812,24.3240945 | |
| 2024-01-15,24.38383789,24.37530312,24.68255484,24.26435111,1622358,46505183.5,-0.004531195538515109,0.3394,24.48625513 | |
| 2024-01-16,24.30702496,24.28995542,24.44358128,23.9827037,1967928,55780046.34,-0.0035014005602241882,0.4117,24.37530312 | |
| 2024-01-17,24.30702496,24.36676835,25.06661949,24.2387468,4148073,119901179.79,0.003162333099086645,0.8677,24.28995542 | |
| 2024-01-18,24.11072525,23.97416893,24.14486433,23.25724825,4607315,127589899.51,-0.016112084063047316,0.9638,24.36676835 | |
| 2024-01-19,23.96563416,23.76079968,24.11926002,23.66691721,1988636,55693187.66,-0.008899964400142402,0.416,23.97416893 | |
| 2024-01-22,23.64984767,22.60007096,23.69252152,22.41230602,3574692,96409422.46,-0.04885057471264376,0.7478,23.76079968 | |
| 2024-01-23,22.60007096,22.91585745,22.99267038,22.24161062,2280600,60546192.56,0.013972809667673669,0.4771,22.60007096 | |
| 2024-01-24,22.92439222,23.02680946,23.18897009,22.2757497,3374121,89846060.88,0.004841713221601429,0.7058,22.91585745 | |
| 2024-01-25,22.89878791,25.33119736,25.33119736,22.8731836,9343339,269618524.25,0.10007412898443291,1.9545,23.02680946 | |
| 2024-01-26,25.33119736,25.64698385,26.32976545,25.32266259,14954324,454014959.0,0.012466307277628097,3.1282,25.33119736 | |
| 2024-01-29,25.72379678,26.52606516,26.95280366,25.6896577,14142103,437230654.82,0.034276206322795266,2.9583,25.64698385 | |
| 2024-01-30,26.2870916,26.13346574,26.83331688,25.99690942,8506489,264222302.84,-0.014800514800514919,1.7794,26.52606516 | |
| 2024-01-31,26.01397896,25.38240598,26.02251373,25.30559305,7332137,220093146.88,-0.028739386022207603,1.5337,26.13346574 | |
| 2024-02-01,25.33973213,24.90445886,25.70672724,24.8361807,4855787,143442262.46,-0.01882985877605925,1.0157,25.38240598 | |
| 2024-02-02,24.85325024,24.82764593,25.66405339,24.04244709,6453050,188590397.4,-0.0030843043180259766,1.3499,24.90445886 | |
| 2024-02-05,24.60574191,23.99977324,24.99834133,23.2145744,6354650,179624605.3,-0.03334479202475071,1.3293,24.82764593 | |
| 2024-02-06,23.897356,25.90302695,26.17613959,23.78640399,7204992,213541203.59,0.079302987197724,1.5072,23.99977324 | |
| 2024-02-07,25.93716603,26.58580855,26.9698732,25.91156172,9670229,300472439.48,0.02635914332784184,2.0228,25.90302695 | |
| 2024-02-08,26.81624734,26.6284824,27.19177722,26.2870916,7588284,238457119.6,0.0016051364365972098,1.5873,26.58580855 | |
| 2024-02-19,26.63701717,26.44071746,26.82478211,25.9457008,6700420,206093175.97,-0.007051282051282137,1.4016,26.6284824 | |
| 2024-02-20,26.32976545,27.43928555,27.45635509,26.1163962,9141141,290035878.67,0.037766300839251254,1.9122,26.44071746 | |
| 2024-02-21,27.13203383,27.26005538,27.61851572,26.82478211,8532021,272754495.06,-0.006531881804043516,1.7847,27.43928555 | |
| 2024-02-22,27.23445107,27.78921112,27.78921112,27.09789475,6532940,209870753.53,0.019411396368190337,1.3666,27.26005538 | |
| 2024-02-23,27.71239819,27.66118957,27.78921112,27.2259163,5148831,165872566.85,-0.004606879606879555,1.077,27.78921112 | |
| 2024-02-26,27.55877233,27.08082521,27.55877233,26.95280366,5425094,172711394.17,-0.020981178648565302,1.1348,27.66118957 | |
| 2024-02-27,26.98694274,27.28565969,27.311264,26.90159504,3276787,104119718.8,0.007563819728963139,0.6854,27.08082521 | |
| 2024-02-28,27.26005538,26.60287809,27.8233502,26.56873901,5691900,181265722.2,-0.02502345949327489,1.1906,27.28565969 | |
| 2024-02-29,26.57727378,26.85892119,26.9698732,26.41511315,4784010,149729986.28,0.009624639076034613,1.0007,26.60287809 | |
| 2024-03-01,26.94426889,26.78210826,27.03815136,26.50046085,3805076,119205938.36,-0.0028598665395614953,0.796,26.85892119 | |
| 2024-03-04,26.78210826,27.72946773,27.72946773,26.64555194,8995051,287991562.07,0.03537284894837467,1.8816,26.78210826 | |
| 2024-03-05,27.55877233,27.34540308,27.5673071,26.84185165,6740578,214481067.18,-0.013850415512465353,1.41,27.72946773 | |
| 2024-03-06,27.09789475,27.02961659,27.4819594,26.98694274,2877945,91589228.98,-0.011548064918851408,0.602,27.34540308 | |
| 2024-03-07,26.9698732,26.7138301,27.30272923,26.7138301,2887225,91278146.1,-0.011682980738869642,0.604,27.02961659 | |
| 2024-03-08,26.81624734,27.3966117,27.47342463,26.72236487,4247640,135605228.08,0.025559105431310014,0.8885,26.7138301 | |
| 2024-03-11,27.3966117,27.18324245,27.69532865,26.97840797,4812367,152880094.15,-0.007788161993769416,1.0067,27.3966117 | |
| 2024-03-12,27.19177722,27.01254705,27.42221601,26.91866458,4422093,140548045.81,-0.0062794348508635744,0.925,27.18324245 | |
| 2024-03-13,26.92719935,26.44071746,26.93573412,26.12493097,5880500,182020206.61,-0.02116903633491307,1.2301,27.01254705 | |
| 2024-03-14,26.47485654,26.32123068,26.7991778,26.15053528,4360957,135186441.08,-0.004519044544867623,0.9122,26.44071746 | |
| 2024-03-15,26.17613959,26.58580855,26.69676056,26.13346574,3493676,108366805.41,0.010051880674448732,0.7308,26.32123068 | |
| 2024-03-18,26.67969102,26.84185165,26.8845255,26.3724393,3735602,116620484.76,0.009630818619582593,0.7814,26.58580855 | |
| 2024-03-19,26.81624734,26.15053528,26.83331688,26.14200051,4462846,137793943.4,-0.025755166931637485,0.9335,26.84185165 | |
| 2024-03-20,26.15053528,25.99690942,26.15053528,25.8603531,3663080,111478435.75,-0.005874673629242766,0.7662,26.15053528 | |
| 2024-03-21,26.05665281,26.19320913,26.43218269,26.03958327,3910860,120139159.06,0.0075508864084044,0.8181,25.99690942 | |
| 2024-03-22,26.18467436,25.6896577,26.18467436,25.54456661,3496500,105323249.0,-0.019224503095470746,0.7314,26.19320913 | |
| 2024-03-25,25.70672724,25.53603184,25.97983988,25.52749707,2396780,72402082.6,-0.005980066445182786,0.5014,25.6896577 | |
| 2024-03-26,25.50189276,25.45068414,25.55310138,25.18610627,2403273,71379298.42,-0.0033422459893047707,0.5027,25.53603184 | |
| 2024-03-27,25.41654506,25.54456661,26.1163962,25.36533644,3549646,107139873.94,0.0036887994634473564,0.7425,25.45068414 | |
| 2024-03-28,25.64698385,25.78354017,25.93716603,25.44214937,2895736,87364967.12,0.00935516204477116,0.6057,25.54456661 | |
| 2024-03-29,25.72379678,26.21881344,26.27002206,25.66405339,2914770,88875810.98,0.016881827209533462,0.6097,25.78354017 | |
| 2024-04-01,26.23588298,26.50899562,26.53459993,26.1163962,3076828,95053765.42,0.01106770833333326,0.6436,26.21881344 | |
| 2024-04-02,26.50046085,26.7138301,26.7991778,26.42364792,3261947,101832846.82,0.007726980038634812,0.6823,26.50899562 | |
| 2024-04-03,26.67115625,27.07229044,27.27712492,26.6284824,4578594,144851909.46,0.013418530351437807,0.9578,26.7138301 | |
| 2024-04-08,26.46632177,26.15907005,26.52606516,25.47628845,5990280,182628880.2,-0.03373266078184112,1.2531,27.07229044 | |
| 2024-04-09,26.04811804,26.77357349,26.77357349,25.58724046,4601752,140823722.42,0.023491027732463365,0.9626,26.15907005 | |
| 2024-04-10,26.50046085,26.17613959,26.86745596,25.97983988,3081046,95126587.48,-0.022314313037934408,0.6445,26.77357349 | |
| 2024-04-11,25.97983988,26.35536976,26.50899562,25.88595741,2127524,65664663.64,0.006847081838930569,0.445,26.17613959 | |
| 2024-04-12,26.25295252,26.26148729,26.59434332,26.09932666,1978566,61146718.4,-0.0035621761658030104,0.4139,26.35536976 | |
| 2024-04-15,26.44071746,28.0793933,28.51466657,26.16760482,10971717,356512052.31,0.0692232694182644,2.2951,26.26148729 | |
| 2024-04-16,27.94283698,28.04525422,28.63415335,27.88309359,7696280,255684874.3,-0.0012158054711245425,1.6099,28.0793933 | |
| 2024-04-17,27.9086979,29.018218,29.018218,27.60998095,8475694,283615073.28,0.03469263542300682,1.773,28.04525422 | |
| 2024-04-18,28.81338352,29.14623955,29.99971655,28.73657059,6811390,235364573.96,0.004411764705882337,1.4248,29.018218 | |
| 2024-04-19,29.018218,30.05945994,30.23015534,29.018218,6590229,229829156.13,0.03133235724743777,1.3786,29.14623955 | |
| 2024-04-22,30.02532086,30.49473321,30.9812151,29.871695,7113052,254672088.13,0.014480408858603022,1.4879,30.05945994 | |
| 2024-04-23,30.49473321,29.09503093,30.5544766,28.95847461,7990845,276566669.79,-0.04589980408620209,1.6715,30.49473321 | |
| 2024-04-24,28.8475226,29.82902115,30.17041195,28.8475226,6009046,208207404.05,0.025227339395717197,1.257,29.09503093 | |
| 2024-04-25,29.69246483,30.70810246,31.2372582,29.4449565,6057706,216543939.0,0.029470672389127373,1.2672,29.82902115 | |
| 2024-04-26,30.40085074,29.96557747,30.80198493,29.5303042,6372578,223855462.7,-0.024180100055586462,1.333,30.70810246 | |
| 2024-04-29,29.77781253,29.70953437,29.94850793,29.18037863,6082800,209982849.8,-0.008544574195385901,1.2724,29.96557747 | |
| 2024-04-30,29.65832575,29.98264701,30.52887229,29.50469989,4271230,150819964.9,0.0091927607009481,0.8935,29.70953437 | |
| 2024-05-06,30.23015534,31.43355791,31.46769699,29.7009996,7247905,261383036.11,0.04839168801594074,1.5161,29.98264701 | |
| 2024-05-07,31.19458435,31.54450992,31.80908779,30.93854125,4855448,179001726.19,0.0035297311973934153,1.0157,31.43355791 | |
| 2024-05-08,31.36527975,31.2372582,31.578649,30.725172,2742300,100226057.2,-0.009740259740259716,0.5736,31.54450992 | |
| 2024-05-09,31.25432774,31.34821021,31.80055302,30.9812151,3035338,111740345.49,0.003551912568306115,0.6349,31.2372582 | |
| 2024-05-10,31.31407113,32.56868232,32.95274697,31.1519105,6752289,255774605.26,0.038932752518377356,1.4125,31.34821021 | |
| 2024-05-13,32.50040416,33.9683846,34.5658185,32.10780474,6862342,270294502.77,0.042976939203354325,1.4355,32.56868232 | |
| 2024-05-14,33.97691937,34.81332683,35.95698601,33.56725041,7532549,309297005.81,0.02487437185929653,1.5757,33.9683846 | |
| 2024-05-15,34.54874896,34.19882339,35.5046432,34.14761477,3775087,153456681.6,-0.017651385143417464,0.7897,34.81332683 | |
| 2024-05-16,34.61702712,34.01959322,35.3339478,33.78061966,4751080,190997500.9,-0.005240828550037602,0.9938,34.19882339 | |
| 2024-05-17,34.09640615,33.26853346,34.54021419,32.91007312,6042799,235975964.81,-0.022077270446562824,1.264,34.01959322 | |
| 2024-05-20,33.43922886,33.26853346,33.84889782,32.91860789,3699785,144145689.49,0.0,0.7739,33.26853346 | |
| 2024-05-21,33.25999869,32.9442122,33.60138949,32.71377341,2647121,102638829.87,-0.00974858902001019,0.5537,33.26853346 | |
| 2024-05-22,32.80765588,31.88590072,32.9442122,31.6639967,5893616,221784990.24,-0.032124352331606376,1.2328,32.9442122 | |
| 2024-05-23,31.6639967,32.14194382,32.432126,31.6639967,4160404,156525736.36,0.00802997858672394,0.8703,31.88590072 | |
| 2024-05-24,32.21022198,32.71377341,33.52457656,31.94564411,5459343,210542792.73,0.017790759426447256,1.142,32.14194382 | |
| 2024-05-27,32.71377341,32.98688605,33.18318576,32.1760829,3852153,147356602.21,0.00834855204800422,0.8058,32.71377341 | |
| 2024-05-28,32.98688605,31.53597515,32.98688605,31.41648837,5693303,212668352.06,-0.04398447606727052,1.1909,32.98688605 | |
| 2024-05-29,31.7493444,31.27993205,31.7493444,30.78491539,5217988,190429076.53,-0.008119079837618393,1.0915,31.53597515 | |
| 2024-05-30,31.14337573,31.01535418,31.51890561,30.81905447,2437059,88868779.85,-0.008458390177353392,0.5098,31.27993205 | |
| 2024-05-31,31.02388895,31.14337573,31.33967544,30.82758924,1920130,69987551.1,0.004127682993946058,0.4017,31.01535418 | |
| 2024-06-03,31.1519105,31.31407113,31.78348348,30.8958674,3243710,119196030.8,0.005480953685941259,0.6785,31.14337573 | |
| 2024-06-04,31.29700159,32.10780474,32.38945215,31.17751481,3887390,145892435.76,0.025347506132461062,0.8132,31.31407113 | |
| 2024-06-05,32.01392227,31.9200398,32.6028214,31.8346921,3566329,134535355.39,-0.005847953216374213,0.746,32.10780474 | |
| 2024-06-06,31.77494871,32.28703491,33.06369898,31.77494871,5383920,205000658.86,0.011497326203208535,1.1262,31.9200398 | |
| 2024-06-07,32.29556968,32.47479985,33.01249036,32.29556968,3509936,134088488.62,0.005815490351572583,0.7342,32.28703491 | |
| 2024-06-11,32.24436106,31.85176164,32.53454324,31.4079536,3062261,114029051.09,-0.019185282522996006,0.6406,32.47479985 | |
| 2024-06-12,31.85176164,30.96414556,31.9200398,30.73370677,6429774,233816192.78,-0.027867095391211127,1.345,31.85176164 | |
| 2024-06-13,30.90440217,29.88022977,31.02388895,29.51323466,7924302,278725899.26,-0.035005512679162076,1.6576,30.96414556 | |
| 2024-06-14,29.871695,29.54737374,30.17041195,29.28279587,5583406,193654830.59,-0.011139674378748854,1.1679,29.88022977 | |
| 2024-06-17,29.4449565,29.41935219,30.06799471,29.32546972,3795216,131515655.6,-0.004332755632582286,0.7939,29.54737374 | |
| 2024-06-18,29.3596088,29.31693495,29.6156519,29.04382231,2879525,98932498.25,-0.003481288076588429,0.6023,29.41935219 | |
| 2024-06-19,29.35107403,29.40228265,29.72660391,29.018218,3652588,125705848.37,0.0029112081513829047,0.7641,29.31693495 | |
| 2024-06-20,29.3596088,28.9328703,29.59004759,28.31836686,4743979,160985342.6,-0.01596516690856309,0.9924,29.40228265 | |
| 2024-06-21,28.9328703,28.94993984,29.09503093,28.68536197,2695740,91391459.6,0.0005899705014749124,0.5639,28.9328703 | |
| 2024-06-24,28.6768272,27.9940456,28.92433553,27.93430221,3178317,105317377.34,-0.03301886792452824,0.6648,28.94993984 | |
| 2024-06-25,28.02017175,28.31649705,28.6563996,27.9417327,3018674,98149282.68,0.01151857272105028,0.6315,27.9940456 | |
| 2024-06-26,28.0463181,28.85685495,28.9004322,28.0463181,2846770,93392652.76,0.019082794706063444,0.5955,28.31649705 | |
| 2024-06-27,28.85685495,28.4297979,28.85685495,27.9068709,2842210,92285471.1,-0.014799154334038,0.5945,28.85685495 | |
| 2024-06-28,28.3252125,28.08989535,28.49080605,27.7848546,4195848,135449981.17,-0.011955855303494856,0.8777,28.4297979 | |
| 2024-07-01,28.08989535,29.2316193,29.283912,28.08989535,3692160,122100243.8,0.04064536146447417,0.7723,28.08989535 | |
| 2024-07-02,29.2316193,28.8307086,29.4407901,28.36878975,3228480,106574118.4,-0.013714967203339201,0.6753,29.2316193 | |
| 2024-07-03,28.64768415,28.586676,29.2141884,28.50823695,2576790,85334459.2,-0.008464328899637219,0.539,28.8307086 | |
| 2024-07-04,28.57796055,28.238058,28.7958468,28.12475715,1693524,55227275.24,-0.012195121951219523,0.3543,28.586676 | |
| 2024-07-05,28.2206271,28.87428585,28.90914765,28.063749,2071020,67676263.3,0.02253086419753081,0.4332,28.238058 | |
| 2024-07-08,28.85685495,27.65412285,28.85685495,27.46238295,3314118,106271571.62,-0.04225777241171147,0.6933,28.87428585 | |
| 2024-07-09,27.5582529,28.2206271,28.412367,27.5582529,3156314,101658858.86,0.020485345099275243,0.6602,27.65412285 | |
| 2024-07-10,28.2206271,27.5931147,28.3252125,27.4013748,2535261,80710200.88,-0.022235948116121063,0.5303,28.2206271 | |
| 2024-07-11,27.82843185,27.35779755,28.00274085,26.81743965,4064590,127139490.6,-0.008528111181301368,0.8502,27.5931147 | |
| 2024-07-12,27.35779755,27.70641555,27.9243018,27.21835035,2553467,80913397.81,0.012742911755335928,0.5341,27.35779755 | |
| 2024-07-15,27.5756838,27.63669195,27.82843185,27.2793585,1612808,51000327.28,-0.0025165146272412287,0.3374,27.70641555 | |
| 2024-07-16,27.6454074,27.14862675,27.6977001,27.02661045,3112155,97144008.25,-0.017660044150110465,0.651,27.63669195 | |
| 2024-07-17,27.06147225,27.2270658,27.4013748,26.73028515,3024368,93889917.95,0.002889245585874889,0.6326,27.14862675 | |
| 2024-07-18,27.1573422,27.49724475,27.5233911,26.8087242,2974861,93148607.72,0.0099231754161333,0.6223,27.2270658 | |
| 2024-07-19,27.4362366,27.366513,27.5756838,27.017895,2866361,90013855.9,-0.004754358161648153,0.5996,27.49724475 | |
| 2024-07-22,27.3316512,27.540822,27.9591636,27.2096349,3137120,99471631.46,0.006369426751592355,0.6562,27.366513 | |
| 2024-07-23,27.3839439,26.46882165,27.53210655,26.4078135,4975710,152730188.26,-0.03892405063291138,1.0408,27.540822 | |
| 2024-07-24,26.4078135,26.1637809,26.64313065,26.06791095,3076049,92991043.12,-0.011524530786960807,0.6435,26.46882165 | |
| 2024-07-25,26.1812118,26.12020365,26.4078135,25.972041,2014340,60504457.4,-0.0016655562958027836,0.4214,26.1637809 | |
| 2024-07-26,26.3555208,26.20735815,26.3555208,25.80644745,3736810,111824865.39,0.003336670003336595,0.7817,26.12020365 | |
| 2024-07-29,26.12020365,25.70186205,26.1986427,25.623423,2695226,79998099.04,-0.019288327236448355,0.5638,26.20735815 | |
| 2024-07-30,25.66700025,25.623423,25.75415475,25.3445286,2004670,58707502.65,-0.003051881993896277,0.4193,25.70186205 | |
| 2024-07-31,25.623423,26.4078135,26.53854525,25.4316831,4026310,121236926.12,0.030612244897959107,0.8422,25.623423 | |
| 2024-08-01,26.36423625,25.7280084,26.71285425,25.63213845,4923764,147160188.2,-0.025742574257425765,1.03,26.4078135 | |
| 2024-08-02,25.49269125,25.56241485,26.1986427,25.3968213,4760630,140611545.5,-0.006436314363143625,0.9958,25.7280084 | |
| 2024-08-05,25.5014067,25.23122775,26.10277275,25.19636595,5739066,168686386.1,-0.01295601772928745,1.2005,25.56241485 | |
| 2024-08-06,25.40553675,25.623423,25.92846375,25.30095135,4131260,121117976.7,0.015544041450777257,0.8642,25.23122775 | |
| 2024-08-07,25.61470755,25.42296765,25.66700025,25.2399432,2460160,71794146.4,-0.007823129251700589,0.5146,25.623423 | |
| 2024-08-08,25.274805,25.623423,25.84130925,25.274805,3547760,104196610.9,0.007884813164209747,0.7421,25.42296765 | |
| 2024-08-09,25.51012215,25.4316831,26.01561825,25.38810585,3852984,113666070.34,-0.007482993197278853,0.806,25.623423 | |
| 2024-08-12,25.42296765,25.9371792,26.1986427,25.3793904,4551050,135216069.0,0.019876627827278837,0.952,25.4316831 | |
| 2024-08-13,25.85874015,25.52755305,25.9546101,25.31838225,4590200,134164828.5,-0.01579301075268813,0.9602,25.9371792 | |
| 2024-08-14,25.5362685,25.3445286,25.57984575,25.31838225,2512830,73317598.5,-0.007169682485489992,0.5256,25.52755305 | |
| 2024-08-15,25.3445286,25.3096668,25.57984575,25.1179269,3873183,112559483.2,-0.0013755158184319827,0.8102,25.3445286 | |
| 2024-08-16,25.2050814,25.2399432,25.42296765,25.02205695,3608110,104452463.79,-0.0027548209366391463,0.7547,25.3096668 | |
| 2024-08-19,24.40326,24.15051195,24.6298617,23.99363385,8381034,233206176.1,-0.04316298342541436,1.7532,25.2399432 | |
| 2024-08-20,24.08078835,23.52299955,24.2986746,23.3225442,5641283,152813578.15,-0.025983399494767134,1.1801,24.15051195 | |
| 2024-08-21,23.48813775,22.8170481,23.57529225,22.7473245,4968791,131107705.64,-0.03001111522786215,1.0394,23.52299955 | |
| 2024-08-22,22.89548715,22.4509992,23.00007255,22.3812756,3843720,99887429.6,-0.016042780748663166,0.804,22.8170481 | |
| 2024-08-23,22.40742195,22.485861,22.61659275,22.32026745,2628353,67717819.69,0.0015527950310558758,0.5498,22.4509992 | |
| 2024-08-26,22.5555846,22.2766902,22.59916185,22.14595845,2795500,71382738.4,-0.009302325581395321,0.5848,22.485861 | |
| 2024-08-27,22.1895357,22.19825115,22.3464138,22.04137305,2011906,51180911.4,-0.0035211267605633756,0.4209,22.2766902 | |
| 2024-08-28,22.21568205,22.1023812,22.2592593,21.95421855,2169100,55011870.0,-0.004318806438947775,0.4537,22.19825115 | |
| 2024-08-29,21.98908035,22.2243975,22.3987065,21.71018595,2991700,76193521.8,0.005520504731861164,0.6258,22.1023812 | |
| 2024-08-30,22.14595845,22.3289829,22.8170481,21.8234868,6221292,159739410.27,0.004705882352941337,1.3014,22.2243975 | |
| 2024-09-02,22.18082025,21.51844605,22.23311295,21.41386065,6590110,164235240.82,-0.03629976580796246,1.3785,22.3289829 | |
| 2024-09-03,21.3528525,21.60560055,21.9106413,21.3528525,4442769,110270685.58,0.004050222762251865,0.9293,21.51844605 | |
| 2024-09-04,21.39642975,21.7363323,22.0326576,21.39642975,4978255,124614364.72,0.006050826946349508,1.0414,21.60560055 | |
| 2024-09-05,21.77990955,22.09366575,22.1721048,21.77990955,5379791,135879599.88,0.01643945469125896,1.1254,21.7363323 | |
| 2024-09-06,22.0326576,21.8757795,22.35512925,21.8757795,4071954,103349824.98,-0.009861932938855955,0.8518,22.09366575 | |
| 2024-09-09,21.71018595,21.962934,22.07623485,21.614316,3662230,92018130.72,0.003984063745019917,0.7661,21.8757795 | |
| 2024-09-10,22.09366575,21.60560055,22.1546739,21.39642975,3172928,78646086.92,-0.016269841269841323,0.6637,21.962934 | |
| 2024-09-11,21.5271615,21.65789325,21.7189014,21.34413705,2224530,55047602.1,0.0024203307785397588,0.4653,21.60560055 | |
| 2024-09-12,21.62303145,21.3179907,21.7711941,21.30927525,2479190,61210400.45,-0.015694164989939696,0.5186,21.65789325 | |
| 2024-09-13,21.3877143,21.1436817,21.51844605,21.1262508,1866190,45556334.8,-0.00817661488143917,0.3904,21.3179907 | |
| 2024-09-18,21.13496625,21.04781175,21.2134053,20.7776328,2067660,49792601.81,-0.004534212695795459,0.4325,21.1436817 | |
| 2024-09-19,21.13496625,21.41386065,21.77990955,21.01294995,3289660,80837231.14,0.017391304347825987,0.6881,21.04781175 | |
| 2024-09-20,21.41386065,21.32670615,21.41386065,21.0565272,2698050,65642996.8,-0.0040700040700041296,0.5644,21.41386065 | |
| 2024-09-23,21.3179907,21.60560055,21.8060559,21.2482671,2999900,74273393.92,0.013077237433592126,0.6275,21.32670615 | |
| 2024-09-24,21.7363323,22.4335683,22.485861,21.6317469,4763459,121010529.9,0.03832190399354585,0.9964,21.60560055 | |
| 2024-09-25,22.8170481,22.9913571,23.7583167,22.80833265,7898894,211230766.26,0.024864024864024836,1.6523,22.4335683 | |
| 2024-09-26,22.9913571,24.11565015,24.1243656,22.89548715,6565810,177578848.38,0.04890068233510236,1.3734,22.9913571 | |
| 2024-09-27,24.4555527,25.28352045,25.56241485,24.4555527,10209162,292011596.11,0.04842790025298149,2.1356,24.11565015 | |
| 2024-09-30,26.13763455,27.56696835,27.81100095,25.6757157,14295471,439579976.95,0.09031368493622893,2.9903,25.28352045 | |
| 2024-10-08,30.32105055,27.86329365,30.32105055,26.843586,18892688,613588469.95,0.010749288650015787,3.952,27.56696835 | |
| 2024-10-09,27.2793585,25.31838225,27.3490821,25.28352045,11535881,346836920.36,-0.09133562715045351,2.4131,27.86329365 | |
| 2024-10-10,25.4142522,25.45782945,26.31194355,24.93490245,9413316,276767007.65,0.005507745266781328,1.9691,25.31838225 | |
| 2024-10-11,25.57984575,24.35968275,25.57984575,24.1243656,6905863,195680794.46,-0.043135912358781114,1.4446,25.45782945 | |
| 2024-10-14,24.3509673,24.5078454,24.70830075,23.880333,7007686,195369715.02,0.006082289803220009,1.4659,24.35968275 | |
| 2024-10-15,24.4555527,23.8977639,24.53399175,23.880333,6177627,171402113.57,-0.024893314366998598,1.2922,24.5078454 | |
| 2024-10-16,23.706024,23.97620295,24.1766583,23.5665768,4314917,118342986.64,0.003282275711159688,0.9026,23.8977639 | |
| 2024-10-17,24.0372111,23.7583167,24.18537375,23.69730855,3592425,98577445.44,-0.00908760450745183,0.7515,23.97620295 | |
| 2024-10-18,23.7408858,24.5601381,24.9436179,23.6188695,7498302,208751652.26,0.03374908290535572,1.5685,23.7583167 | |
| 2024-10-21,24.6472926,24.77802435,24.8216016,24.23766645,6666386,188050784.2,0.008871540099361308,1.3945,24.5601381 | |
| 2024-10-22,24.76059345,25.2050814,25.23122775,24.62114625,5785300,166171526.4,0.017235314808301094,1.2102,24.77802435 | |
| 2024-10-23,25.00462605,24.9959106,25.19636595,24.8390325,6046947,173577034.73,-0.008298755186722073,1.2649,25.2050814 | |
| 2024-10-24,24.9087561,24.7693089,25.1353578,24.6647235,3704668,105753683.9,-0.009065550906555031,0.7749,24.9959106 | |
| 2024-10-25,24.74316255,25.0133415,25.0656342,24.58628445,4776590,136420920.63,0.009852216748768461,0.9992,24.7693089 | |
| 2024-10-28,25.0133415,25.31838225,25.31838225,24.88260975,5690900,164089721.25,0.012195121951219523,1.1904,25.0133415 | |
| 2024-10-29,25.31838225,24.5427072,25.42296765,24.51656085,5768844,164971809.57,-0.03063683304647158,1.2067,25.31838225 | |
| 2024-10-30,24.4904145,24.2986746,24.6995853,24.1243656,3807231,106380026.88,-0.009943181818181879,0.7964,24.5427072 | |
| 2024-10-31,24.2986746,24.2812437,24.4729836,24.06335745,5081467,141483284.24,-0.000717360114777521,1.0629,24.2986746 | |
| 2024-11-01,24.228951,24.96976425,25.1179269,24.16794285,8092635,229629870.32,0.028356066044508355,1.6928,24.2812437 | |
| 2024-11-04,25.00462605,25.2225123,25.52755305,24.7170162,6549278,188021974.8,0.010122164048865567,1.37,24.96976425 | |
| 2024-11-05,25.16150415,26.0766264,26.2335045,24.8390325,11168267,328638445.79,0.033863165169315756,2.3362,25.2225123 | |
| 2024-11-06,26.03304915,25.92846375,26.12020365,25.5885612,7145121,212267794.42,-0.005681818181818121,1.4946,26.0766264 | |
| 2024-11-07,25.7454393,26.36423625,26.36423625,25.63213845,6328313,189822840.14,0.016806722689075793,1.3238,25.92846375 | |
| 2024-11-08,26.48625255,26.03304915,26.60826885,25.9546101,7655559,230216703.4,-0.0125619834710744,1.6014,26.36423625 | |
| 2024-11-11,25.6931466,26.0591955,26.0591955,25.4665449,5133514,152046596.54,0.001004352192835567,1.0738,26.03304915 | |
| 2024-11-12,26.06791095,28.0463181,28.66511505,26.06791095,24335822,782021342.51,0.07625418060200673,5.0906,26.0591955 | |
| 2024-11-13,27.21835035,27.5756838,27.8720091,27.04404135,12854399,405532216.3,-0.016780609073958952,2.6889,28.0463181 | |
| 2024-11-14,28.0288872,27.1050495,28.19448075,27.017895,7804820,247011664.0,-0.017067003792667568,1.6326,27.5756838 | |
| 2024-11-15,27.017895,26.55597615,27.0876186,26.5472607,5413388,166352685.83,-0.020257234726688167,1.1324,27.1050495 | |
| 2024-11-18,26.93945595,27.58439925,28.54309875,26.93945595,13256047,422979562.72,0.03872661634394481,2.7729,26.55597615 | |
| 2024-11-19,27.53210655,27.14862675,27.75870825,26.50368345,7893737,245112635.04,-0.01579778830963674,1.6512,27.58439925 | |
| 2024-11-20,27.017895,27.37522845,27.53210655,26.843586,5995536,187376339.34,0.008346709470305136,1.2542,27.14862675 | |
| 2024-11-21,27.20091945,27.13119585,27.3142203,26.843586,4204221,130353898.98,-0.008914358484559126,0.8794,27.37522845 | |
| 2024-11-22,27.13119585,25.7105775,27.2793585,25.6757157,7130178,215163645.14,-0.05236106649534222,1.4915,27.13119585 | |
| 2024-11-25,25.77158565,25.6059921,26.03304915,25.35324405,3608960,106396928.92,-0.004067796610169427,0.7549,25.7105775 | |
| 2024-11-26,25.5362685,25.44039855,25.797732,25.3270977,2558840,75110971.6,-0.006466984343090565,0.5353,25.6059921 | |
| 2024-11-27,25.4316831,25.6931466,25.7105775,25.17893505,3727170,108881148.3,0.009934909215484566,0.7797,25.44039855 | |
| 2024-11-28,25.6757157,25.6757157,25.972041,25.49269125,4032389,118868458.27,-0.0006784260515603213,0.8435,25.6931466 | |
| 2024-11-29,25.66700025,25.9023174,26.06791095,25.47526035,3929239,116497608.71,0.008825526137135054,0.8219,25.6757157 | |
| 2024-12-02,25.80644745,25.94589465,26.20735815,25.7628702,5186818,154533078.34,0.001682368775235421,1.085,25.9023174 | |
| 2024-12-03,25.94589465,26.01561825,26.0940573,25.68443115,3487498,103641352.64,0.002687269062814801,0.7295,25.94589465 | |
| 2024-12-04,25.98075645,25.7803011,26.05048005,25.64956935,2621838,77781949.22,-0.009045226130653283,0.5484,26.01561825 | |
| 2024-12-05,25.71929295,25.6931466,25.8151629,25.57984575,2491280,73403366.4,-0.0033806626098715764,0.5211,25.7803011 | |
| 2024-12-06,25.7105775,26.0591955,26.20735815,25.66700025,4029230,120059567.1,0.014246947082768191,0.8428,25.6931466 | |
| 2024-12-09,26.10277275,25.96332555,26.27708175,25.84130925,2772750,82947686.5,-0.003678929765886352,0.58,26.0591955 | |
| 2024-12-10,26.5123989,25.99818735,26.5995534,25.98075645,4660922,140441484.57,0.00134273246055705,0.975,25.96332555 | |
| 2024-12-11,26.0069028,26.2335045,26.38166715,25.94589465,3507978,105644852.28,0.009051290646999721,0.7338,25.99818735 | |
| 2024-12-12,26.22478905,26.843586,26.843586,26.0766264,6178616,187960013.04,0.023255813953488413,1.2925,26.2335045 | |
| 2024-12-13,26.6867079,26.17249635,26.71285425,26.17249635,4063926,123174274.96,-0.02499999999999991,0.8501,26.843586 | |
| 2024-12-16,26.14635,26.20735815,26.62569975,25.9023174,3652592,109796936.0,0.001332001332001287,0.7641,26.17249635 | |
| 2024-12-17,26.17249635,26.0069028,26.43395985,25.94589465,3379947,101460148.13,-0.007648819421350317,0.707,26.20735815 | |
| 2024-12-18,26.39909805,26.24221995,26.5821225,26.0940573,2840974,85608981.28,0.009048257372654245,0.5943,26.0069028 | |
| 2024-12-19,25.92846375,26.0591955,26.14635,25.797732,2594352,77199480.96,-0.006974427100630898,0.5427,26.24221995 | |
| 2024-12-20,26.0591955,26.0766264,26.17249635,25.9546101,1887172,56411021.67,0.0006688963210701449,0.3948,26.0591955 | |
| 2024-12-23,26.0766264,26.5821225,26.71285425,25.94589465,7003329,212743182.04,0.019385026737968047,1.465,26.0766264 | |
| 2024-12-24,26.48625255,26.88716325,26.9133096,26.41652895,4834524,148542229.65,0.011475409836065653,1.0113,26.5821225 | |
| 2024-12-25,26.88716325,26.6169843,26.9830332,26.45139075,2783243,85176006.7,-0.010048622366288562,0.5822,26.88716325 | |
| 2024-12-26,26.55597615,26.36423625,26.6344152,26.24221995,3458966,104619471.35,-0.009495743287491698,0.7236,26.6169843 | |
| 2024-12-27,26.3729517,26.48625255,26.60826885,26.17249635,3433018,103876507.3,0.004628099173553668,0.7181,26.36423625 | |
| 2024-12-30,26.320659,26.53854525,26.71285425,26.320659,2415797,73514369.5,0.001974333662388972,0.5053,26.48625255 | |
| 2024-12-31,26.41652895,25.49269125,26.48625255,25.3793904,7565889,223522743.27,-0.039408866995073843,1.5826,26.53854525 | |
| 2025-01-02,25.3445286,24.6821544,25.6582848,24.49912995,5029976,144522133.24,-0.031794871794871726,1.0522,25.49269125 | |
| 2025-01-03,24.7693089,24.20280465,25.0482033,24.02849565,4084583,115037540.35,-0.019420903954802338,0.8544,24.6821544 | |
| 2025-01-06,24.228951,24.32482095,24.577569,23.95877205,3375599,94019197.23,0.005041411595246625,0.7061,24.20280465 | |
| 2025-01-07,24.32482095,23.9151948,24.32482095,23.54043045,4289192,117282331.38,-0.016839842350412138,0.8972,24.32482095 | |
| 2025-01-08,23.80189395,23.61015405,24.01106475,23.2179588,3847740,104202030.4,-0.012755102040816313,0.8049,23.9151948 | |
| 2025-01-09,23.48813775,23.4445605,23.5840077,23.2528206,3336983,89775617.3,-0.007013658176448723,0.698,23.61015405 | |
| 2025-01-10,23.40098325,22.84319445,23.4794223,22.79090175,4337220,115008704.3,-0.025650557620817915,0.9073,23.4445605 | |
| 2025-01-13,22.7298936,22.9042026,22.9913571,22.65145455,2564617,67192896.76,0.0026707363601679024,0.5365,22.84319445 | |
| 2025-01-14,22.93034895,23.4096987,23.4096987,22.8519099,6712928,177994789.44,0.022070015220700068,1.4042,22.9042026 | |
| 2025-01-15,23.27896695,23.183097,23.31382875,23.10465795,3462570,92101237.0,-0.00967982129560685,0.7243,23.4096987 | |
| 2025-01-16,23.2005279,22.9913571,23.41841415,22.86062535,5235185,139005470.15,-0.008270676691729428,1.0951,23.183097 | |
| 2025-01-17,22.9390644,22.7996172,22.9390644,22.72117815,5814136,152234987.02,-0.0083396512509476,1.2162,22.9913571 | |
| 2025-01-20,22.4335683,22.1546739,22.4335683,21.69275505,10892657,275526866.21,-0.02828746177370034,2.2785,22.7996172 | |
| 2025-01-21,22.2418284,22.311552,22.51200735,22.137243,6152894,157621941.6,0.007081038552321006,1.2871,22.1546739 | |
| 2025-01-22,22.2243975,22.16338935,22.23311295,21.9803649,2772449,70243197.14,-0.006640624999999956,0.5799,22.311552 | |
| 2025-01-23,22.3812756,22.1895357,22.47714555,22.18082025,3526450,90380233.72,0.0011797090051122172,0.7377,22.16338935 | |
| 2025-01-24,22.11109665,22.18082025,22.3638447,22.0326576,4400474,112073844.71,-0.00039277297721918014,0.9205,22.1895357 | |
| 2025-01-27,22.2243975,22.4161374,22.5730155,22.2243975,3769358,97087363.27,0.010609037328094262,0.7885,22.18082025 | |
| 2025-02-05,22.52943825,22.4684301,22.5730155,22.28540565,3138052,80831910.28,0.00233281493001547,0.6564,22.4161374 | |
| 2025-02-06,22.4335683,22.5555846,22.56430005,22.18082025,3966630,101962220.2,0.0038789759503490284,0.8297,22.4684301 | |
| 2025-02-07,22.5381537,22.66017,22.9042026,22.4509992,5814814,151312579.45,0.004636785162287493,1.2164,22.5555846 | |
| 2025-02-10,22.6776009,22.96521075,23.01750345,22.6776009,5032362,132094705.19,0.013461538461538414,1.0527,22.66017 | |
| 2025-02-11,23.05236525,22.86062535,23.0610807,22.66017,3400845,89025694.65,-0.004554079696394764,0.7114,22.96521075 | |
| 2025-02-12,22.79090175,22.9216335,22.9216335,22.66017,2996260,78406839.0,0.002668699961875687,0.6268,22.86062535 | |
| 2025-02-13,22.9042026,22.91291805,23.0785116,22.77347085,3911191,102998484.12,-0.0003802281368820992,0.8181,22.9216335 | |
| 2025-02-14,22.87805625,22.9390644,23.17438155,22.86062535,4127750,108968219.7,0.0011411182959299992,0.8634,22.91291805 | |
| 2025-02-17,23.1482352,22.7996172,23.17438155,22.6950318,5034704,132487208.24,-0.006079027355623046,1.0532,22.9390644 | |
| 2025-02-18,22.7124627,22.51200735,22.84319445,22.40742195,3906420,101336384.6,-0.012614678899082521,0.8172,22.7996172 | |
| 2025-02-19,22.5032919,22.5730155,22.6078773,22.311552,2601500,67093555.4,0.0027100271002709064,0.5442,22.51200735 | |
| 2025-02-20,22.5555846,22.6950318,22.87805625,22.52943825,3210440,83636796.8,0.00540540540540535,0.6716,22.5730155 | |
| 2025-02-21,22.63402365,22.51200735,22.7996172,22.38999105,3605880,93045204.3,-0.00806451612903214,0.7543,22.6950318 | |
| 2025-02-24,22.51200735,22.61659275,22.66017,22.38999105,3008981,77814616.24,0.004645760743321681,0.6294,22.51200735 | |
| 2025-02-25,22.61659275,22.3987065,22.61659275,22.33769835,2659090,68450273.1,-0.009633911368015391,0.5562,22.61659275 | |
| 2025-02-26,22.3987065,22.5207228,22.6078773,22.3987065,3303732,85219363.74,0.005447470817120825,0.6911,22.3987065 | |
| 2025-02-27,22.51200735,22.77347085,22.8170481,22.32026745,4312730,111450736.33,0.011222910216718063,0.9021,22.5207228 | |
| 2025-02-28,22.68631635,22.63402365,23.0262189,22.5555846,5039014,131742939.53,-0.006123230003826974,1.0541,22.77347085 | |
| 2025-03-03,22.5904464,22.65145455,22.9390644,22.56430005,3866364,100843076.4,0.0007701193685021313,0.8088,22.63402365 | |
| 2025-03-04,22.5730155,22.5730155,22.63402365,22.47714555,2308876,59743535.24,-0.003462870334744128,0.483,22.65145455 | |
| 2025-03-05,22.5555846,22.40742195,22.58173095,22.25054385,3320230,85120306.84,-0.007335907335907388,0.6945,22.5730155 | |
| 2025-03-06,22.4684301,22.6253082,22.6950318,22.33769835,3515970,90826119.6,0.009723842862699339,0.7355,22.40742195 | |
| 2025-03-07,22.56430005,22.485861,22.6078773,22.3987065,2133720,55084392.1,-0.006163328197226425,0.4463,22.6253082 | |
| 2025-03-10,22.56430005,23.08722705,23.1482352,22.52943825,7456168,195699694.3,0.02674418604651163,1.5597,22.485861 | |
| 2025-03-11,22.94777985,23.0262189,23.0785116,22.73860905,3578970,94122019.8,-0.002642506606266526,0.7487,23.08722705 | |
| 2025-03-12,23.0785116,22.9564953,23.08722705,22.8867717,2631516,69335699.86,-0.003028009084027228,0.5505,23.0262189 | |
| 2025-03-13,22.9564953,23.01750345,23.1656661,22.79090175,4204130,111042840.5,0.0026575550493546096,0.8794,22.9564953 | |
| 2025-03-14,22.91291805,23.24410515,23.26153605,22.8693408,6059110,160864566.3,0.009844755774327973,1.2675,23.01750345 | |
| 2025-03-17,23.26153605,23.20924335,23.357406,23.0785116,3932810,104668260.4,-0.0014998125234344517,0.8227,23.24410515 | |
| 2025-03-18,23.0959425,23.06979615,23.15695065,22.89548715,3933378,103983640.24,-0.006008261359369271,0.8228,23.20924335 | |
| 2025-03-19,23.05236525,23.1656661,23.26153605,22.9913571,4394265,116494051.55,0.004155647903286708,0.9192,23.06979615 | |
| 2025-03-20,23.0959425,22.89548715,23.1308043,22.8867717,3391090,89384226.6,-0.011662904439428079,0.7094,23.1656661 | |
| 2025-03-21,22.91291805,22.6950318,23.05236525,22.59916185,3232594,84682396.34,-0.00875523410734691,0.6762,22.89548715 | |
| 2025-03-24,22.66888545,22.56430005,22.7647554,22.3289829,3546587,91723672.48,-0.005760368663594417,0.7419,22.6950318 | |
| 2025-03-25,22.5555846,22.65145455,22.73860905,22.4161374,2692421,69724681.42,0.0038624951718810863,0.5632,22.56430005 | |
| 2025-03-26,22.5904464,22.58173095,22.7124627,22.5555846,2388112,62004182.72,-0.0030781069642169534,0.4995,22.65145455 | |
| 2025-03-27,22.58173095,22.6078773,22.65145455,22.35512925,2855370,73882707.6,0.0011578541103820505,0.5973,22.58173095 | |
| 2025-03-28,22.59916185,22.42485285,22.6427391,22.3812756,2279926,58839847.68,-0.00809560524286801,0.4769,22.6078773 | |
| 2025-03-31,22.3638447,22.30283655,22.45971465,22.1721048,2623919,67115586.33,-0.005441119315973686,0.5489,22.42485285 | |
| 2025-04-01,22.33769835,22.6253082,22.7647554,22.311552,3981070,103294594.88,0.014458772958186872,0.8328,22.30283655 | |
| 2025-04-02,22.6253082,22.5032919,22.63402365,22.44228375,1737990,44926258.6,-0.005392912172573094,0.3636,22.6253082 | |
| 2025-04-03,22.3812756,22.5207228,22.65145455,22.311552,2596398,67055538.1,0.0007745933384972759,0.5431,22.5032919 | |
| 2025-04-07,21.788625,20.9519418,21.9977958,20.6381856,8149537,198815294.55,-0.06965944272445823,1.7047,22.5207228 | |
| 2025-04-08,20.8299255,21.4574379,21.6317469,20.8299255,8017577,195991594.5,0.024126455906821942,1.6771,20.9519418 | |
| 2025-04-09,21.13496625,21.20468985,21.2831289,20.8473564,7015780,169599544.81,-0.011779041429731851,1.4676,21.4574379 | |
| 2025-04-10,21.43129155,21.48358425,21.60560055,21.20468985,4984570,122602373.5,0.013152486642005634,1.0427,21.20468985 | |
| 2025-04-11,21.43129155,21.3528525,21.53587695,21.3354216,2862084,70369456.61,-0.006085192697768749,0.5987,21.48358425 | |
| 2025-04-14,21.5271615,21.4051452,21.5271615,21.30927525,3150351,77321561.99,0.002448979591836764,0.659,21.3528525 | |
| 2025-04-15,21.37899885,21.5097306,21.60560055,21.3354216,2560740,63099713.8,0.004885993485342022,0.5357,21.4051452 | |
| 2025-04-16,21.440007,21.3354216,21.48358425,21.13496625,2212970,54077343.9,-0.008103727714748876,0.4629,21.5097306 | |
| 2025-04-17,21.29184435,21.3179907,21.41386065,21.2308362,1443970,35366311.2,-0.0008169934640522847,0.3021,21.3354216 | |
| 2025-04-18,21.29184435,21.3877143,21.48358425,21.2482671,2493781,61221380.15,0.003270645952575535,0.5217,21.3179907 | |
| 2025-04-21,21.36156795,21.4051452,21.4574379,21.27441345,1435650,35217275.5,0.0008149959250203231,0.3003,21.3877143 | |
| 2025-04-22,21.3528525,21.5271615,21.57073875,21.34413705,2098320,51780574.6,0.005700325732898914,0.4389,21.4051452 | |
| 2025-04-23,21.58816965,21.4051452,21.62303145,21.3702834,2022350,49780630.5,-0.005668016194331882,0.423,21.5271615 | |
| 2025-04-24,21.3877143,21.3877143,21.58816965,21.3702834,2293600,56508561.0,-0.0008143322475570036,0.4798,21.4051452 | |
| 2025-04-25,21.51844605,21.4748688,21.57073875,21.4225761,1819905,44879066.05,0.004074979625101838,0.3807,21.3877143 | |
| 2025-04-28,21.48358425,21.32670615,21.51844605,21.29184435,2341429,57384156.33,-0.006899350649350655,0.4898,21.4748688 | |
| 2025-04-29,21.3179907,21.37899885,21.46615335,21.3179907,1600449,39280116.92,0.002451982018798482,0.3348,21.32670615 | |
| 2025-04-30,21.440007,21.3702834,21.44872245,21.3354216,1662260,40795947.2,-0.0004076640847939794,0.3477,21.37899885 | |
| 2025-05-06,21.41386065,21.5445924,21.55330785,21.39642975,3172030,78253530.2,0.00815660685154973,0.6635,21.3702834 | |
| 2025-05-07,21.7014705,21.5968851,21.72761685,21.53587695,2661580,65985197.5,0.0024271844660195274,0.5568,21.5445924 | |
| 2025-05-08,21.5445924,21.67532415,21.74504775,21.4922997,2534763,62974558.16,0.00363196125907983,0.5302,21.5968851 | |
| 2025-05-09,21.7363323,21.6840396,21.76247865,21.5968851,1761223,43819217.61,0.0004020908725370642,0.3684,21.67532415 | |
| 2025-05-12,21.7189014,21.84963315,21.8932104,21.614316,2410831,60066101.99,0.007636655948553006,0.5043,21.6840396 | |
| 2025-05-13,21.91935675,21.8757795,21.9803649,21.79734045,3275000,82206183.93,0.0011966493817312518,0.6851,21.84963315 | |
| 2025-05-14,21.88449495,21.8932104,21.9455031,21.7014705,2255572,56496474.57,0.0007968127490041166,0.4718,21.8757795 | |
| 2025-05-15,21.8583486,21.8060559,21.962934,21.74504775,2682517,67260513.62,-0.00398089171974525,0.5611,21.8932104 | |
| 2025-05-16,21.8060559,21.8060559,21.8757795,21.7014705,1884839,47091710.88,0.0,0.3943,21.8060559 | |
| 2025-05-19,21.81477135,21.91935675,21.93678765,21.71018595,2042541,51171884.34,0.005195843325339622,0.4273,21.8060559 | |
| 2025-05-20,21.8757795,22.2069666,22.38999105,21.8757795,4275387,108847871.08,0.013121272365805181,0.8943,21.91935675 | |
| 2025-05-21,22.2243975,22.2941211,22.5032919,22.2243975,3837970,98598416.4,0.00392464678178972,0.8028,22.2069666 | |
| 2025-05-22,22.28540565,21.91935675,22.2941211,21.90192585,3316570,83884247.5,-0.01681000781860842,0.6938,22.2941211 | |
| 2025-05-23,21.93678765,21.93678765,22.1721048,21.9106413,2697730,68247366.3,0.0007952286282306709,0.5643,21.91935675 | |
| 2025-05-26,21.91935675,21.7711941,21.9455031,21.7014705,2440956,61050107.94,-0.007548669050456924,0.5106,21.93678765 | |
| 2025-05-27,21.7711941,21.9803649,22.26797475,21.7014705,3052441,76720670.95,0.009607686148919159,0.6385,21.7711941 | |
| 2025-05-28,21.962934,21.8409177,21.962934,21.76247865,1851530,46374856.1,-0.006344171292624989,0.3873,21.9803649 | |
| 2025-05-29,21.81477135,21.9280722,21.9455031,21.74504775,1961645,49238203.9,0.003990422984836428,0.4103,21.8409177 | |
| 2025-05-30,21.8757795,22.07623485,22.16338935,21.8409177,3010810,76170942.4,0.006756756756756799,0.6298,21.9280722 | |
| 2025-06-03,21.9977958,22.28540565,22.32026745,21.9280722,2908770,73996741.2,0.009474930911962165,0.6085,22.07623485 | |
| 2025-06-04,22.26797475,22.45971465,22.54686915,22.16338935,4173714,107088093.1,0.007821666014861117,0.8731,22.28540565 | |
| 2025-06-05,22.45971465,22.1721048,22.47714555,22.11109665,2652780,67702036.63,-0.012805587892898651,0.5549,22.45971465 | |
| 2025-06-06,22.18082025,22.1198121,22.2243975,22.0849503,1434077,36448397.85,-0.002358490566037652,0.3,22.1721048 | |
| 2025-06-09,22.137243,22.2243975,22.2941211,22.0500885,2691354,68624660.08,0.004728132387706863,0.563,22.1198121 | |
| 2025-06-10,22.26797475,22.73860905,23.20924335,22.12852755,10406910,270641272.15,0.023137254901960835,2.1769,22.2243975 | |
| 2025-06-11,22.66017,22.59916185,22.82576355,22.42485285,6335346,164224752.8,-0.006132617861249523,1.3252,22.73860905 | |
| 2025-06-12,22.5730155,22.58173095,22.7996172,22.47714555,3613030,93743919.2,-0.0007713073659854075,0.7558,22.59916185 | |
| 2025-06-13,22.5381537,22.2069666,22.73860905,22.2069666,4233891,108900053.65,-0.016595908915476576,0.8857,22.58173095 | |
| 2025-06-16,22.0849503,22.0500885,22.21568205,21.9803649,3255500,82428854.1,-0.007064364207221341,0.681,22.2069666 | |
| 2025-06-17,22.09366575,22.05880395,22.2069666,21.97164945,1946780,49300417.4,0.00039525691699604515,0.4072,22.0500885 | |
| 2025-06-18,22.04137305,21.84963315,22.04137305,21.79734045,1953880,49028065.7,-0.00948241801659433,0.4087,22.05880395 | |
| 2025-06-19,21.81477135,21.62303145,21.88449495,21.55330785,2442250,60766080.9,-0.010370961308336701,0.5109,21.84963315 | |
| 2025-06-20,21.6317469,21.6491778,21.74504775,21.62303145,1598270,39746570.3,0.0012091898428052694,0.3343,21.62303145 | |
| 2025-06-23,21.57073875,21.6317469,21.71018595,21.44872245,1581333,39150392.12,-0.0008051529790660261,0.3308,21.6491778 | |
| 2025-06-24,21.6317469,21.7711941,21.8060559,21.62303145,3137519,78244569.08,0.006446414182111226,0.6563,21.6317469 | |
| 2025-06-25,21.80659785,21.93044871,21.95698818,21.71813295,3012092,74347869.36,0.007314923070756096,0.6301,21.7711941 | |
| 2025-06-26,21.9392952,21.9392952,21.98352765,21.86852328,1882011,46686185.91,0.00040338846308984877,0.3937,21.93044871 | |
| 2025-06-27,21.95698818,22.00122063,22.08968553,21.95698818,1741659,43362956.06,0.0028225806451611657,0.3643,21.9392952 | |
| 2025-06-30,22.00122063,22.05429957,22.09853202,21.9392952,2364044,58914835.91,0.0024125452352232735,0.4945,22.00122063 | |
| 2025-07-01,22.01891361,22.08968553,22.13391798,21.99237414,2560960,63895362.7,0.0016044925792217946,0.5357,22.05429957 | |
| 2025-07-02,22.08968553,22.21353639,22.22238288,22.03660659,2429716,60744598.99,0.0056067280736884495,0.5083,22.08968553 | |
| 2025-07-03,22.21353639,22.16045745,22.27546182,22.08083904,2595670,65100367.3,-0.002389486260454099,0.543,22.21353639 | |
| 2025-07-04,22.16045745,22.14276447,22.25776884,22.09853202,2716390,68090028.16,-0.0007984031936127955,0.5682,22.16045745 | |
| 2025-07-07,22.13391798,22.13391798,22.22238288,22.116225,2104670,52709124.7,-0.00039952057530967533,0.4403,22.14276447 | |
| 2025-07-08,22.116225,22.15161096,22.2046899,22.06314606,2964134,74154052.34,0.0007993605115907965,0.62,22.13391798 | |
| 2025-07-09,22.15161096,22.13391798,22.24892235,22.09853202,2897241,72627736.68,-0.0007987220447284171,0.606,22.15161096 | |
| 2025-07-10,22.15161096,22.30200129,22.31084778,22.14276447,3608088,90736724.12,0.007593924860112011,0.7547,22.13391798 | |
| 2025-07-11,22.31084778,22.3816197,22.44354513,22.27546182,4306061,108895281.88,0.0035700119000396935,0.9007,22.30200129 | |
| 2025-07-14,22.35508023,22.41700566,22.50547056,22.35508023,2839902,72014123.0,0.0015810276679841806,0.5941,22.3816197 | |
| 2025-07-15,22.43469864,22.116225,22.46123811,22.03660659,4214160,105599368.0,-0.013417521704814583,0.8815,22.41700566 | |
| 2025-07-16,22.13391798,22.2931548,22.30200129,22.13391798,3134400,78686285.46,0.008000000000000007,0.6557,22.116225 | |
| 2025-07-17,22.30200129,22.24892235,22.3816197,22.15161096,2960660,74407643.4,-0.001984126984126977,0.6193,22.2931548 | |
| 2025-07-18,22.26661533,22.34623374,22.34623374,22.19584341,3438627,86529135.18,0.004373757455268246,0.7193,22.24892235 | |
| 2025-07-21,22.33738725,22.45239162,22.4700846,22.30200129,4095841,103712230.31,0.004750593824228044,0.8568,22.34623374 | |
| 2025-07-22,22.47893109,22.59393546,22.60278195,22.36392672,4685730,119189981.3,0.0063041765169424835,0.9802,22.45239162 | |
| 2025-07-23,22.6470144,22.54085652,22.86817665,22.50547056,6281104,161181812.38,-0.002349256068911565,1.3139,22.59393546 | |
| 2025-07-24,22.60278195,22.84163718,22.86817665,22.54970301,4844663,124493630.37,0.013343799058084915,1.0134,22.54085652 | |
| 2025-07-25,22.86817665,22.77086526,23.13357135,22.77086526,5970150,154599201.8,-0.0030983733539891034,1.2488,22.84163718 | |
| 2025-07-28,22.83279069,22.70009334,22.9124091,22.65586089,4079936,104987300.62,-0.003108003108003188,0.8534,22.77086526 | |
| 2025-07-29,22.78855824,22.78855824,22.80625122,22.48777758,3829553,98032431.39,0.0038971161340608518,0.8011,22.70009334 | |
| 2025-07-30,22.81509771,22.93010208,23.22203625,22.71778632,7213821,187739910.8,0.006211180124223725,1.509,22.78855824 | |
| 2025-07-31,22.86817665,22.53201003,22.9124091,22.46123811,5622570,143946424.58,-0.01736111111111127,1.1761,22.93010208 | |
| 2025-08-01,22.58508897,22.79740473,22.96548804,22.54085652,5503120,141923706.6,0.011778563015312216,1.1512,22.53201003 | |
| 2025-08-04,22.65586089,22.8239442,22.9124091,22.5585495,3663531,94014734.61,0.0011641443538998875,0.7663,22.79740473 | |
| 2025-08-05,22.83279069,22.8239442,22.89471612,22.71778632,2791590,71934229.7,0.0,0.5839,22.8239442 | |
| 2025-08-06,22.81509771,22.70893983,22.83279069,22.62047493,3459134,88701096.14,-0.005038759689922512,0.7236,22.8239442 | |
| 2025-08-07,22.70893983,22.61162844,22.78855824,22.58508897,3015390,77223391.9,-0.004285157771717896,0.6308,22.70893983 | |
| 2025-08-08,22.61162844,22.62047493,22.70009334,22.5585495,2357620,60300249.24,0.00039123630672932563,0.4932,22.61162844 | |
| 2025-08-11,22.6470144,22.76201877,22.77086526,22.60278195,2950693,75703514.89,0.006257332811888894,0.6172,22.62047493 | |
| 2025-08-12,22.75317228,22.77086526,23.00972049,22.7354793,4618460,119286127.82,0.0003886513797124458,0.9661,22.76201877 | |
| 2025-08-13,22.79740473,22.79740473,22.85933016,22.67355387,3622180,93238334.47,0.0011655011655011815,0.7577,22.77086526 | |
| 2025-08-14,22.8239442,22.63816791,22.94779506,22.60278195,4261040,109696185.2,-0.006984866123399325,0.8913,22.79740473 | |
| 2025-08-15,22.66470738,22.84163718,22.88586963,22.62932142,4293570,110588312.2,0.008987885892926872,0.8981,22.63816791 | |
| 2025-08-18,22.95664155,22.88586963,22.99202751,22.80625122,5351970,138604034.9,0.0019364833462431896,1.1195,22.84163718 | |
| 2025-08-19,22.88586963,22.88586963,23.02741347,22.83279069,4399305,114094472.59,0.0,0.9203,22.88586963 | |
| 2025-08-20,22.80625122,22.99202751,23.000874,22.69124685,3769540,97317045.4,0.004638577502899199,0.7885,22.88586963 | |
| 2025-08-21,23.01856698,22.98318102,23.0893389,22.90356261,5865173,152477323.96,-0.00038476337052706366,1.2269,22.99202751 | |
| 2025-08-22,22.94779506,22.97433453,23.00972049,22.83279069,4566110,118224771.5,-0.00038491147036179285,0.9551,22.98318102 | |
| 2025-08-25,23.00972049,23.14241784,23.16895731,22.95664155,6638076,173098744.2,0.007316134000770136,1.3886,22.97433453 | |
| 2025-08-26,23.14241784,23.23088274,23.31050115,23.02741347,5102867,133880333.04,0.003822629969418845,1.0674,23.14241784 | |
| 2025-08-27,23.24857572,22.78855824,23.31934764,22.71778632,7719041,200882989.78,-0.01904036557501898,1.6147,23.23088274 | |
| 2025-08-28,22.78855824,22.66470738,22.93894857,22.36392672,6011973,154026689.4,-0.005434782608695676,1.2576,22.78855824 | |
| 2025-08-29,22.67355387,22.8239442,22.9124091,22.65586089,5121909,132144093.12,0.007025761124121788,1.0714,22.66470738 | |
| 2025-09-01,22.87702314,22.85048367,22.89471612,22.69124685,3779130,97505541.3,0.0011627906976743319,0.7905,22.8239442 | |
| 2025-09-02,22.86817665,22.77086526,22.95664155,22.62047493,4113612,105913104.8,-0.0034843205574912606,0.8605,22.85048367 | |
| 2025-09-03,22.78855824,22.42585215,22.84163718,22.39931268,4023213,102587333.63,-0.015151515151515138,0.8416,22.77086526 | |
| 2025-09-04,22.4700846,22.54085652,22.59393546,22.34623374,3780963,96085190.51,0.00512820512820511,0.7909,22.42585215 | |
| 2025-09-05,22.57624248,22.56739599,22.62932142,22.39046619,3630134,92453731.0,0.0011773940345369827,0.7594,22.54085652 | |
| 2025-09-08,22.62932142,22.89471612,22.94779506,22.60278195,5084303,131108438.86,0.014504116032928227,1.0635,22.56739599 | |
| 2025-09-09,22.88586963,22.84163718,22.95664155,22.70893983,3324386,85792716.5,-0.0023183925811437467,0.6954,22.89471612 | |
| 2025-09-10,22.77086526,22.72663281,22.86817665,22.70009334,2203020,56672895.1,-0.005034856700232293,0.4608,22.84163718 | |
| 2025-09-11,22.69124685,22.81509771,22.86817665,22.56739599,3865374,99204062.34,0.003892565200467102,0.8086,22.72663281 | |
| 2025-09-12,22.80625122,22.78855824,22.88586963,22.74432579,3157348,81417807.92,-0.0011632415664986073,0.6605,22.81509771 | |
| 2025-09-15,22.77086526,22.77086526,22.81509771,22.62932142,2317450,59522177.3,-0.0007763975155279379,0.4848,22.78855824 | |
| 2025-09-16,22.75317228,22.85048367,23.21318976,22.75317228,3161832,81752703.18,0.0034965034965033226,0.6614,22.77086526 | |
| 2025-09-17,22.85933016,22.78855824,22.90356261,22.62047493,3276559,84452198.19,-0.0027100271002709064,0.6854,22.85048367 | |
| 2025-09-18,22.80625122,23.34588711,23.72628618,22.72663281,15339853,404127750.63,0.024456521739130377,3.2088,22.78855824 | |
| 2025-09-19,23.75282565,22.90356261,23.80590459,22.83279069,11209058,292630505.51,-0.018946570670708485,2.3447,23.34588711 | |
| 2025-09-22,22.96548804,22.5585495,23.25742221,22.50547056,6973148,179820173.85,-0.015063731170335992,1.4587,22.90356261 | |
| 2025-09-23,22.54970301,22.37277321,22.54970301,22.04545308,5679344,142979186.12,-0.00823529411764723,1.188,22.5585495 | |
| 2025-09-24,22.27546182,22.43469864,22.44354513,22.25776884,2914176,73692930.81,0.002767892447607778,0.6096,22.37277321 | |
| 2025-09-25,22.42585215,22.25776884,22.42585215,22.17815043,3102759,78079318.95,-0.007886435331230235,0.649,22.43469864 | |
| 2025-09-26,22.21353639,22.08968553,22.24892235,22.07199255,2720814,68026989.51,-0.007551669316375187,0.5691,22.25776884 | |
| 2025-09-29,22.08968553,22.10737851,22.16930394,21.92160222,2314881,57675226.14,0.0008009611533841277,0.4842,22.08968553 | |
| 2025-09-30,22.116225,22.116225,22.16930394,22.04545308,1990855,49797942.99,0.0004001600640255454,0.4165,22.10737851 | |
| 2025-10-09,22.15161096,22.35508023,22.3816197,22.13391798,3093840,77862887.64,0.01079999999999992,0.6472,22.116225 | |
| 2025-10-10,22.27546182,22.45239162,22.52316354,22.24892235,3067710,77734293.8,0.004352987732489266,0.6417,22.35508023 | |
| 2025-10-13,22.18699692,22.25776884,22.27546182,22.04545308,2873530,72039419.4,-0.008668242710795915,0.6011,22.45239162 | |
| 2025-10-14,22.2931548,22.3816197,22.42585215,22.24007586,3161433,79875936.49,0.00556438791732905,0.6613,22.25776884 | |
| 2025-10-15,22.30200129,22.44354513,22.48777758,22.2931548,2621233,66449196.23,0.002766798418972316,0.5483,22.3816197 | |
| 2025-10-16,22.45239162,22.46123811,22.54085652,22.3816197,2491170,63288990.3,0.0007883326763893361,0.5211,22.44354513 | |
| 2025-10-17,22.46123811,22.25776884,22.53201003,22.22238288,2427460,61382744.01,-0.009058684521465077,0.5078,22.46123811 | |
| 2025-10-20,22.25776884,22.37277321,22.40815917,22.21353639,2063238,52034942.04,0.0051669316375198004,0.4316,22.25776884 | |
| 2025-10-21,22.39931268,22.41700566,22.47893109,22.3816197,1991460,50522644.12,0.0019770660340057145,0.4166,22.37277321 | |
| 2025-10-22,22.43469864,22.61162844,22.69124685,22.3816197,3528688,90099607.34,0.008681925808997626,0.7381,22.41700566 | |
| 2025-10-23,22.61162844,22.72663281,22.77086526,22.54085652,3468600,88966063.8,0.005086071987480567,0.7256,22.61162844 | |
| 2025-10-24,22.7354793,22.50547056,22.75317228,22.49662407,2883800,73633993.4,-0.009731413001167866,0.6032,22.72663281 | |
| 2025-10-27,22.58508897,22.56739599,22.62932142,22.46123811,2762064,70404708.28,0.0027515723270441494,0.5778,22.50547056 | |
| 2025-10-28,22.5585495,22.48777758,22.62047493,22.48777758,2178483,55527585.96,-0.003528028224225932,0.4557,22.56739599 | |
| 2025-10-29,22.49662407,22.53201003,22.53201003,22.3816197,2141574,54349011.26,0.0019669551534224894,0.448,22.48777758 | |
| 2025-10-30,22.53201003,22.44354513,22.60278195,22.44354513,2331224,59384541.61,-0.0039261876717706645,0.4876,22.53201003 | |
| 2025-10-31,22.42585215,22.48777758,22.5585495,22.36392672,3113632,78965162.94,0.0019708316909734513,0.6513,22.44354513 | |
| 2025-11-03,22.51431705,22.46123811,22.5585495,22.39046619,3317583,84226368.72,-0.001180173092053427,0.694,22.48777758 | |
| 2025-11-04,22.4700846,22.35508023,22.50547056,22.27546182,2956141,74861008.48,-0.004726270185112291,0.6184,22.46123811 | |
| 2025-11-05,22.31969427,22.42585215,22.49662407,22.24892235,2590841,65599434.74,0.003165809259992214,0.542,22.35508023 | |
| 2025-11-06,22.46123811,22.4700846,22.48777758,22.40815917,2291550,58166636.79,0.0019723865877712132,0.4793,22.42585215 | |
| 2025-11-07,22.46123811,22.59393546,22.61162844,22.42585215,3330241,84952048.75,0.005511811023622082,0.6966,22.4700846 | |
| 2025-11-10,22.62047493,22.81509771,22.8239442,22.54970301,4135221,106240684.62,0.009788566953797817,0.865,22.59393546 | |
| 2025-11-11,22.85048367,22.9124091,22.97433453,22.74432579,4701497,121519342.47,0.004265219077161708,0.9835,22.81509771 | |
| 2025-11-12,22.89471612,22.94779506,23.08049241,22.89471612,5711432,148484157.74,0.001544401544401497,1.1947,22.9124091 | |
| 2025-11-13,22.93894857,22.99202751,23.01856698,22.80625122,4395829,113762871.25,0.0019275250578256742,0.9195,22.94779506 | |
| 2025-11-14,22.88586963,23.11587837,23.36358009,22.88586963,6422690,168544018.66,0.0053866871873797795,1.3435,22.99202751 | |
| 2025-11-17,23.12472486,22.76201877,23.15126433,22.75317228,5138630,132781335.85,-0.015308075009567546,1.0749,23.11587837 | |
| 2025-11-18,22.77086526,22.6470144,22.93894857,22.57624248,3291358,84458538.34,-0.00505246793626124,0.6885,22.76201877 | |
| 2025-11-19,22.61162844,22.52316354,22.69124685,22.45239162,2810987,71643009.95,-0.005468750000000022,0.588,22.6470144 | |
| 2025-11-20,22.54970301,22.50547056,22.72663281,22.48777758,2440060,62259003.5,-0.0007855459544383603,0.5104,22.52316354 | |
| 2025-11-21,22.42585215,21.97468116,22.50547056,21.95698818,5459158,136751354.36,-0.023584905660377298,1.142,22.50547056 | |
| 2025-11-24,21.99237414,22.10737851,22.18699692,21.92160222,2590069,64604019.35,0.006038647342995196,0.5418,21.97468116 | |
| 2025-11-25,22.13391798,22.116225,22.27546182,22.03660659,2745241,68836662.84,0.0004001600640255454,0.5743,22.10737851 | |
| 2025-11-26,22.116225,22.18699692,22.2931548,22.116225,2232390,56071969.74,0.0031999999999998696,0.467,22.116225 | |
| 2025-11-27,22.18699692,22.09853202,22.22238288,22.08083904,1639450,41052663.0,-0.003987240829345984,0.3429,22.18699692 | |
| 2025-11-28,22.13391798,22.01006712,22.16045745,21.96583467,2460208,61248954.03,-0.004003202562049668,0.5146,22.09853202 | |
| 2025-12-01,22.04545308,22.19584341,22.23122937,22.01891361,2279669,57091748.68,0.008440514469453264,0.4769,22.01006712 | |
| 2025-12-02,22.13391798,22.2931548,22.36392672,22.13391798,2715276,68387409.27,0.004384216819450115,0.568,22.19584341 | |
| 2025-12-03,22.27546182,22.41700566,22.48777758,22.25776884,3000581,75957163.42,0.005555555555555536,0.6277,22.2931548 | |
| 2025-12-04,22.35508023,22.24892235,22.40815917,22.24892235,1459940,36807912.9,-0.007498026835043414,0.3054,22.41700566 | |
| 2025-12-05,22.24892235,22.25776884,22.31969427,22.08083904,2309330,57890171.3,0.00039761431411533543,0.4831,22.24892235 | |
| 2025-12-08,22.28430831,22.15161096,22.35508023,22.12507149,2831210,71049184.1,-0.004769475357710662,0.5922,22.25776884 | |
| 2025-12-09,22.16045745,22.00122063,22.16930394,22.00122063,2193499,54658714.53,-0.006789137380191712,0.4588,22.15161096 | |
| 2025-12-10,22.0277601,22.08083904,22.12507149,21.94814169,1993402,49647735.94,0.00361881785283491,0.417,22.00122063 | |
| 2025-12-11,22.10737851,22.06314606,22.21353639,22.0277601,2801238,70008418.84,-0.0008012820512820484,0.586,22.08083904 | |
| 2025-12-12,22.06314606,21.84198381,22.09853202,21.69159348,5002295,123948759.99,-0.010024057738572734,1.0464,22.06314606 | |
| 2025-12-15,21.71813295,21.77121189,21.83313732,21.60312858,2284781,56103245.22,-0.003240178209801492,0.4779,21.84198381 | |
| 2025-12-16,21.7623654,21.59428209,21.79775136,21.55004964,2441930,59651637.6,-0.008126777732629042,0.5108,21.77121189 | |
| 2025-12-17,21.62966805,21.72697944,21.80659785,21.52351017,1893587,46422930.24,0.006145022531749422,0.3961,21.59428209 | |
| 2025-12-18,21.74467242,22.21353639,22.22238288,21.69159348,4451721,110880998.51,0.022394136807817544,0.9312,21.72697944 | |
| 2025-12-19,22.21353639,22.12507149,22.21353639,22.06314606,2503632,62636102.48,-0.003982477100756721,0.5237,22.21353639 | |
| 2025-12-22,22.12507149,21.98352765,22.16045745,21.96583467,2741377,68216430.86,-0.006397441023590633,0.5734,22.12507149 | |
| 2025-12-23,21.94814169,21.91275573,22.10737851,21.90390924,1867760,46447505.2,-0.0032193158953721657,0.3907,21.98352765 | |
| 2025-12-24,21.88621626,21.92160222,21.97468116,21.81544434,1610120,39870193.2,0.00040371417036744184,0.3368,21.91275573 | |
| 2025-12-25,21.96583467,21.94814169,21.97468116,21.90390924,1454731,36086250.41,0.001210653753026536,0.3043,21.92160222 | |
| 2025-12-26,21.98352765,21.9392952,22.0277601,21.91275573,1681014,41745184.76,-0.0004030632809350898,0.3516,21.94814169 | |
| 2025-12-29,21.9392952,21.7623654,21.9392952,21.74467242,1871704,46138199.74,-0.008064516129032251,0.3915,21.9392952 | |
| 2025-12-30,21.7623654,21.77121189,21.81544434,21.66505401,1458390,35855705.0,0.0004065040650407248,0.3051,21.7623654 | |
| 2025-12-31,21.74467242,21.72697944,21.79775136,21.69159348,1297400,31874310.24,-0.002031694433157205,0.2714,21.77121189 | |