| 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 | |
| 2015-01-06,9.5322483,9.65255823,9.68032206,9.46746603,6232241,64514932.0,,2.111765, | |
| 2015-01-07,9.7173405,9.79137738,10.0875249,9.65255823,7503475,79737965.0,0.014381591562799612,2.542517,9.65255823 | |
| 2015-01-08,9.67106745,9.55075752,9.7173405,9.52299369,6251274,64692171.0,-0.02457466918714568,2.118214,9.79137738 | |
| 2015-01-09,9.54150291,9.46746603,9.63404901,9.44895681,3903278,40307335.0,-0.008720930232558044,1.322607,9.55075752 | |
| 2015-01-12,9.43044759,9.31939227,9.4397022,9.23610078,3248912,32714519.0,-0.01564027370478993,1.100878,9.46746603 | |
| 2015-01-13,9.26386461,9.37491993,9.41193837,9.23610078,3586347,36142920.0,0.005958291956305928,1.215216,9.31939227 | |
| 2015-01-14,9.36566532,9.25461,9.39342915,9.23610078,2846001,28676452.0,-0.012833168805528317,0.964354,9.37491993 | |
| 2015-01-15,9.25461,9.24535539,9.32864688,9.19908234,3815387,38184070.0,-0.0009999999999998899,1.292826,9.25461 | |
| 2015-01-16,9.41193837,9.37491993,9.50448447,9.25461,4977959,50327491.0,0.014014014014014142,1.686758,9.24535539 | |
| 2015-01-19,9.20833695,8.74560645,9.31013766,8.58827808,7067125,69396354.0,-0.06712734452122415,2.394661,9.37491993 | |
| 2015-01-20,8.83815255,9.0695178,9.08802702,8.81038872,4709478,45486334.0,0.03703703703703698,1.595784,8.74560645 | |
| 2015-01-21,9.24535539,9.32864688,9.33790149,9.14355468,6028052,60398902.0,0.028571428571428692,2.042577,9.0695178 | |
| 2015-01-22,9.32864688,10.26336249,10.26336249,9.28237383,36562493,398546224.0,0.10019841269841256,12.389026,9.32864688 | |
| 2015-01-23,10.25410788,10.17081639,10.3651632,9.95796036,21449320,234778495.0,-0.00901713255184855,7.267999,10.26336249 | |
| 2015-01-26,10.21708944,10.4577093,10.61503767,10.06901568,20706728,231658178.0,0.0282074613284804,7.016376,10.17081639 | |
| 2015-01-27,10.6428015,10.70758377,10.87416675,10.34665398,22472856,256920824.0,0.023893805309734617,7.61482,10.4577093 | |
| 2015-01-28,10.67981994,10.24485327,10.67981994,10.180071,20399683,228992627.0,-0.043215211754537575,6.912335,10.70758377 | |
| 2015-01-29,10.43920008,10.69832916,10.88342136,10.23559866,23397159,268007465.0,0.0442637759710931,7.928015,10.24485327 | |
| 2015-01-30,10.61503767,10.88342136,11.29987881,10.61503767,22760829,270347296.0,0.01730103806228378,7.712398,10.69832916 | |
| 2015-02-02,10.71683838,10.67056533,11.03149512,10.59652845,9917778,115761793.0,-0.019557823129251584,3.360592,10.88342136 | |
| 2015-02-03,10.7353476,10.65205611,10.81863909,10.42994547,10680026,122638523.0,-0.0017346053772766545,3.618876,10.67056533 | |
| 2015-02-04,10.67981994,10.88342136,10.99447668,10.53174618,11938096,138980791.0,0.021720243266724504,4.045167,10.65205611 | |
| 2015-02-05,10.90193058,10.57801923,10.93894902,10.57801923,7048703,81945423.0,-0.028061224489795866,2.388419,10.88342136 | |
| 2015-02-06,10.50398235,10.42069086,10.67056533,10.30038093,7837420,88630269.0,-0.014873140857392886,2.655672,10.57801923 | |
| 2015-02-09,10.4577093,10.81863909,10.99447668,10.42994547,9627680,112033536.0,0.03818827708703365,3.262293,10.42069086 | |
| 2015-02-10,10.76311143,10.78162065,10.86491214,10.66131072,4424144,51404442.0,-0.0034217279726260763,1.4991,10.81863909 | |
| 2015-02-11,10.74460221,10.85565753,10.95745824,10.71683838,6441915,75438797.0,0.006866952789699621,2.182812,10.78162065 | |
| 2015-02-12,10.83714831,10.90193058,10.92969441,10.6428015,6690704,78273382.0,0.004262574595055302,2.267113,10.85565753 | |
| 2015-02-13,10.9204398,11.2906242,11.44795257,10.9204398,14108875,170823366.0,0.035653650254668934,4.780725,10.90193058 | |
| 2015-02-16,11.24435115,11.37391569,11.4757164,11.105532,9991726,122525478.0,0.007377049180327999,3.385648,11.2906242 | |
| 2015-02-17,11.42944335,11.32764264,11.42944335,11.24435115,6978025,85510420.0,-0.004068348250610199,2.36447,11.37391569 | |
| 2015-02-25,11.35540647,11.13329583,11.36466108,11.105532,5323788,64372361.0,-0.01715686274509809,1.80394,11.32764264 | |
| 2015-02-26,11.13329583,11.28136959,11.31838803,10.96671285,8158863,98523563.0,0.013300083125519668,2.764592,11.13329583 | |
| 2015-02-27,11.13329583,11.11478661,11.25360576,10.9204398,7400289,88994380.0,-0.014766201804758072,2.507552,11.28136959 | |
| 2015-03-02,10.9204398,11.1980781,11.23509654,10.9204398,7896529,94631688.0,0.007493755203996644,2.675701,11.11478661 | |
| 2015-03-03,11.105532,11.31838803,11.3831703,11.06851356,12262580,148876488.0,0.01074380165289246,4.155116,11.1980781 | |
| 2015-03-04,11.28136959,11.53124406,11.64229938,11.26286037,11470608,142378762.0,0.018806214227309992,3.886761,11.31838803 | |
| 2015-03-05,11.52198945,11.76260931,11.80888236,11.37391569,11060217,139085264.0,0.02006420545746379,3.747702,11.53124406 | |
| 2015-03-06,11.74410009,11.49422562,11.80888236,11.41093413,8377009,104923018.0,-0.022816679779701032,2.838509,11.76260931 | |
| 2015-03-09,11.3831703,11.54049867,11.72559087,11.2906242,5724972,71482540.0,0.004025764895330131,1.939879,11.49422562 | |
| 2015-03-10,11.52198945,11.55900789,11.73484548,11.43869796,5782132,72381407.0,0.001603849238171584,1.959248,11.54049867 | |
| 2015-03-11,11.5682625,11.3831703,11.59602633,11.31838803,5719636,70822138.0,-0.01521216973578865,1.938071,11.55900789 | |
| 2015-03-12,11.33689725,11.17031427,11.45720718,11.02224051,7028874,85439966.0,-0.0186991869918699,2.3817,11.3831703 | |
| 2015-03-13,11.27211498,11.44795257,11.51273484,11.1980781,6070227,74633667.0,0.024855012427506207,2.056867,11.17031427 | |
| 2015-03-16,11.5682625,11.59602633,11.67006321,11.48497101,9670191,121048882.0,0.012934518997574918,3.276698,11.44795257 | |
| 2015-03-17,11.62379016,11.92919229,11.92919229,11.5682625,11821359,150035646.0,0.028731045490821838,4.005611,11.59602633 | |
| 2015-03-18,11.92919229,12.23459442,12.31788591,11.83664619,13935669,182716514.0,0.02560124127230412,4.722035,11.92919229 | |
| 2015-03-19,12.20683059,12.1235391,12.39192279,11.96621073,11768437,154671051.0,-0.009077155824508298,3.987678,12.23459442 | |
| 2015-03-20,12.10502988,11.98471995,12.10502988,11.91993768,9625692,124716851.0,-0.011450381679389277,3.26162,12.1235391 | |
| 2015-03-23,12.04950222,13.18781925,13.18781925,12.04950222,10036333,139344791.0,0.10038610038610041,3.366213,11.98471995 | |
| 2015-03-24,14.1595533,13.70607741,14.51122848,13.25260152,38701943,582305568.0,0.039298245614035165,12.980737,13.18781925 | |
| 2015-03-25,13.5117306,15.06650508,15.07575969,13.4191845,45219099,715179280.0,0.09925725860904788,15.166609,13.70607741 | |
| 2015-03-26,14.6222838,14.6222838,14.94619515,14.3446455,24317127,383891440.0,-0.029484029484029506,8.156031,15.06650508 | |
| 2015-03-27,14.3446455,14.49271926,14.94619515,14.3446455,17375470,276102544.0,-0.008860759493670933,5.82778,14.6222838 | |
| 2015-03-30,14.56675614,14.11328025,14.78886678,14.10402564,19748083,305291856.0,-0.02618135376756059,6.623561,14.49271926 | |
| 2015-03-31,14.13178947,14.13178947,14.39091855,13.92818805,13330992,203173142.0,0.0013114754098360049,4.471251,14.11328025 | |
| 2015-04-01,14.11328025,14.23359018,14.4371916,14.11328025,13642141,209778264.0,0.007203667321545648,4.575611,14.13178947 | |
| 2015-04-02,14.33539089,14.38166394,14.38166394,14.14104408,10910256,167896080.0,0.010403120936280708,3.65933,14.23359018 | |
| 2015-04-03,14.40942777,14.807376,14.9924682,14.27986323,16895257,268550192.0,0.029601029601029616,5.666715,14.38166394 | |
| 2015-04-07,14.8999221,15.49221714,15.69581856,14.66855685,20141112,331782832.0,0.0462499999999999,6.755384,14.807376 | |
| 2015-04-08,15.35339799,15.14054196,15.44594409,14.6222838,19588576,318647824.0,-0.02270011947431294,6.570062,15.49221714 | |
| 2015-04-09,15.3626526,14.66855685,15.53849019,14.1595533,17442958,277578304.0,-0.03117359413202936,5.850416,15.14054196 | |
| 2015-04-10,14.66855685,15.0850143,15.22383345,14.45570082,13934665,226401485.0,0.028391167192429068,4.673725,14.66855685 | |
| 2015-04-13,15.06650508,15.15905118,15.2701065,14.807376,14572630,236446964.0,0.004907975460122893,4.8877,15.0850143 | |
| 2015-04-14,15.23308806,15.66805473,16.0104753,15.22383345,17530064,295374160.0,0.03357753357753346,5.879631,15.15905118 | |
| 2015-04-15,15.64954551,15.44594409,16.27885899,15.44594409,14689327,251357351.0,-0.014176018901358556,4.92684,15.66805473 | |
| 2015-04-16,15.2701065,15.63103629,15.9179292,14.807376,12676481,212522041.0,0.011983223487118222,4.251726,15.44594409 | |
| 2015-04-17,15.5477448,15.86240154,16.2881136,14.807376,15470865,264823462.0,0.014801657785671996,5.18897,15.63103629 | |
| 2015-04-20,15.81612849,16.9359363,17.44493985,15.5477448,26789153,486385744.0,0.0676779463243875,8.985155,15.86240154 | |
| 2015-04-21,17.07475545,17.17655616,17.85214269,16.96370013,14804765,277001760.0,0.014207650273224015,4.965558,16.9359363 | |
| 2015-04-22,17.28761148,18.08350794,18.64803915,17.0284824,19421238,370436864.0,0.05280172413793105,6.513936,17.17655616 | |
| 2015-04-23,18.31487319,18.38891007,18.84238596,18.0464895,19051989,379996048.0,0.016888433981576245,6.390089,18.08350794 | |
| 2015-04-24,18.00021645,18.57400227,18.90716823,17.75034198,15404998,306857760.0,0.010065425264217387,5.166878,18.38891007 | |
| 2015-04-27,18.57400227,18.03723489,18.76834908,17.75034198,20594412,404308752.0,-0.028898854010961705,6.907422,18.57400227 | |
| 2015-04-28,18.1390356,16.91742708,18.27785475,16.67680722,22616388,422205776.0,-0.06208311954848644,7.585598,18.03723489 | |
| 2015-04-29,16.98220935,17.78736042,18.09276255,16.76935332,14686818,279426112.0,0.051422319474835776,4.925999,16.91742708 | |
| 2015-04-30,17.96319801,17.77810581,18.21307248,17.62077744,9218884,177808802.0,-0.0005202913631633388,3.092039,17.78736042 | |
| 2015-05-04,17.7688512,18.93493206,18.9719505,17.61152283,14997828,297531264.0,0.06507027589796999,5.030312,17.77810581 | |
| 2015-05-05,19.1570427,18.53698383,19.42542639,18.33338241,13981613,283549520.0,-0.02101661779081143,4.689471,18.93493206 | |
| 2015-05-06,18.6943122,18.46294695,18.90716823,18.3241278,10516702,211287067.0,-0.003994008986520248,3.52733,18.53698383 | |
| 2015-05-07,18.44443773,17.583759,18.44443773,17.32462992,11583681,222299885.0,-0.04761904761904756,3.885198,18.46294695 | |
| 2015-05-08,17.8613973,18.19456326,18.20381787,17.4912129,9908060,191031501.0,0.034736842105262955,3.32319,17.583759 | |
| 2015-05-11,18.3241278,18.98120511,19.0644966,18.3241278,10928884,222125841.0,0.04323499491353022,3.665577,18.19456326 | |
| 2015-05-12,18.99045972,20.12877675,20.34163278,18.79611291,13976606,299707024.0,0.06045831301803983,4.687792,18.98120511 | |
| 2015-05-13,19.02747816,18.45369234,19.23107958,18.3241278,33704818,681771488.0,-0.0832183908045977,11.304688,20.12877675 | |
| 2015-05-14,18.02798028,17.74108737,18.0464895,17.4912129,21273962,407978880.0,-0.038615847542627924,7.135345,18.45369234 | |
| 2015-05-15,17.54674056,17.50972212,18.03723489,17.42643063,15702846,300657968.0,-0.013041210224308819,5.266777,17.74108737 | |
| 2015-05-18,17.50972212,17.26910226,17.50972212,17.15804694,12571338,235121310.0,-0.013742071881606699,4.216461,17.50972212 | |
| 2015-05-19,17.19506538,17.48195829,17.70406893,17.03773701,9552232,180013145.0,0.012325830653804992,3.203845,17.26910226 | |
| 2015-05-20,17.31537531,17.69481432,17.99096184,17.31537531,12974269,247642040.0,0.012175754367389935,4.351605,17.48195829 | |
| 2015-05-21,17.69481432,17.83363347,18.00021645,17.583759,10482244,201905333.0,0.007845188284518745,3.515773,17.69481432 | |
| 2015-05-22,17.97245262,18.3241278,18.6017661,17.6763051,16810757,328546464.0,0.02750389206019732,5.638374,17.83363347 | |
| 2015-05-25,18.49996539,18.95344128,19.3421349,18.24083631,17816026,364517744.0,0.03434343434343434,5.975544,18.3241278 | |
| 2015-05-26,18.95344128,19.28660724,19.36064412,18.50922,19591863,402713168.0,0.017578125,6.571164,18.95344128 | |
| 2015-05-27,19.28660724,19.36064412,19.41617178,18.81462213,15372832,317271824.0,0.0038387715930903177,5.15609,19.28660724 | |
| 2015-05-28,19.46244483,19.84188384,21.29485761,19.46244483,29027018,642297584.0,0.0248565965583174,9.735741,19.36064412 | |
| 2015-05-29,20.81361789,20.77659945,21.32262144,19.26809802,28227397,631194960.0,0.04710820895522372,9.467546,19.84188384 | |
| 2015-06-01,20.93392782,21.35963988,21.81311577,20.360142,26185032,593656224.0,0.028062360801781816,8.782531,20.77659945 | |
| 2015-06-02,21.1930569,21.3781491,21.51696825,20.80436328,20049805,458039360.0,0.0008665511265164572,6.724759,21.35963988 | |
| 2015-06-03,21.54473208,22.1185179,22.6737945,21.1930569,19842881,471223584.0,0.03463203463203457,6.655356,21.3781491 | |
| 2015-06-04,21.6557874,21.29485761,22.0259718,20.36939661,16199632,369669728.0,-0.03723849372384935,5.433401,22.1185179 | |
| 2015-06-05,21.7483335,20.96169165,21.97969875,20.56374342,14802242,338741328.0,-0.015645371577575062,4.964712,21.29485761 | |
| 2015-06-08,20.77659945,20.1750498,20.9154186,20.00846682,15595422,341620896.0,-0.03752759381898452,5.230747,20.96169165 | |
| 2015-06-09,20.15654058,21.77609733,21.95193492,19.8048654,25552673,584636192.0,0.07935779816513766,8.570436,20.1750498 | |
| 2015-06-10,20.85063633,21.50771364,21.82237038,20.85063633,18803974,434777968.0,-0.01232469188270291,6.306904,21.77609733 | |
| 2015-06-11,21.44293137,21.1005108,21.69280584,20.92467321,15576329,357308816.0,-0.018932874354561147,5.224343,21.50771364 | |
| 2015-06-12,21.1930569,20.69330796,21.35038527,20.47119732,16228145,364999088.0,-0.019298245614035037,5.442964,21.1005108 | |
| 2015-06-15,20.9154186,19.9899576,21.03572853,19.90666611,12709254,280318368.0,-0.03398926654740597,4.262718,20.69330796 | |
| 2015-06-16,19.67530086,19.03673277,20.24908668,18.72207603,14636561,306871536.0,-0.047685185185185164,4.909142,19.9899576 | |
| 2015-06-17,19.04598738,19.36989873,19.5272271,18.2315817,12018027,245207863.0,0.017501215362177858,4.030879,19.03673277 | |
| 2015-06-18,19.0644966,18.52772922,19.26809802,18.4166739,9404877,192000779.0,-0.04347826086956508,3.154421,19.36989873 | |
| 2015-06-19,18.0464895,16.67680722,18.49071078,16.67680722,9905894,188421605.0,-0.09990009990009996,3.322464,18.52772922 | |
| 2015-06-23,17.0284824,15.89941998,17.0284824,15.01097742,13372091,228128337.0,-0.04661487236404005,4.485036,16.67680722 | |
| 2015-06-24,16.01972991,16.37140509,16.48246041,15.80687388,11617335,202894577.0,0.02968568102444702,3.896486,15.89941998 | |
| 2015-06-25,16.3806597,15.74209161,16.70457105,15.71432778,12629112,221393175.0,-0.03843979649519502,4.235839,16.37140509 | |
| 2015-06-26,15.07575969,14.16880791,15.2701065,14.16880791,12470641,195799012.0,-0.09994121105232212,4.182687,15.74209161 | |
| 2015-06-29,14.35390011,12.75285258,14.48346465,12.75285258,17010706,244488702.0,-0.09993468321358578,5.705437,14.16880791 | |
| 2015-06-30,12.43819584,13.37291145,13.65054975,11.48497101,21318853,290888256.0,0.04862119013062394,7.150401,12.75285258 | |
| 2015-07-01,13.00272705,12.47521428,13.73384124,12.38266818,18907041,271453312.0,-0.06712802768166093,6.341473,13.37291145 | |
| 2015-07-02,12.5862696,11.39242491,12.63254265,11.22584193,18834903,238997637.0,-0.0867952522255192,6.317278,12.47521428 | |
| 2015-07-03,11.08702278,10.25410788,11.34615186,10.25410788,16062520,182991835.0,-0.09991876523151921,5.387413,11.39242491 | |
| 2015-07-06,11.28136959,9.22684617,11.28136959,9.22684617,21823412,235375132.0,-0.10018050541516244,7.319632,10.25410788 | |
| 2015-07-07,8.31063978,8.30138517,8.46796815,8.30138517,9332200,83788433.0,-0.10030090270812442,3.130045,9.22684617 | |
| 2015-07-08,7.46847027,7.46847027,7.46847027,7.46847027,6507200,52513104.0,-0.10033444816053505,2.182533,8.30138517 | |
| 2015-07-09,6.71884686,8.21809368,8.21809368,6.71884686,43051222,339723664.0,0.10037174721189612,14.439497,7.46847027 | |
| 2015-07-10,8.41244049,9.04175397,9.04175397,8.2366029,23089529,219883893.0,0.10022522522522515,7.744291,8.21809368 | |
| 2015-07-13,9.25461,9.94870575,9.94870575,9.14355468,34773429,360405792.0,0.10030706243602872,11.663103,9.04175397 | |
| 2015-07-14,9.97646958,10.13379795,10.92969441,9.74510433,49293833,547206304.0,0.018604651162790642,16.533286,9.94870575 | |
| 2015-07-15,9.83765043,9.88392348,10.9204398,9.68957667,39871496,440514192.0,-0.024657534246575352,13.373008,10.13379795 | |
| 2015-07-16,10.15230717,10.87416675,10.87416675,9.93019653,22375631,254674087.0,0.10018726591760307,7.504848,9.88392348 | |
| 2015-07-17,11.5682625,11.96621073,11.96621073,11.105532,41004610,518516480.0,0.10042553191489367,13.753058,10.87416675 | |
| 2015-07-20,11.96621073,11.96621073,11.96621073,11.96621073,0,0.0,0.0,0.0,11.96621073 | |
| 2015-07-21,10.77236604,10.77236604,10.77236604,10.77236604,10103700,117607068.0,-0.09976798143851517,2.825503,11.96621073 | |
| 2015-07-22,10.6428015,11.16105966,11.43869796,9.94870575,116518940,1314084496.0,0.036082474226803996,32.584564,10.77236604 | |
| 2015-07-23,10.7353476,11.31838803,11.4757164,10.56876462,85231860,1013200048.0,0.014096185737976885,23.83512,11.16105966 | |
| 2015-07-24,11.12404122,10.60578306,11.4757164,10.50398235,66492050,792943728.0,-0.06295993458708093,18.594526,11.31838803 | |
| 2015-07-27,10.10603412,9.54150291,10.3651632,9.54150291,45693379,492449616.0,-0.1003490401396161,12.77817,10.60578306 | |
| 2015-07-28,8.59753269,8.72709723,9.22684617,8.58827808,51374479,485430256.0,-0.08535402521823476,14.366892,9.54150291 | |
| 2015-07-29,8.84740716,9.1620639,9.20833695,8.2366029,36525583,341079136.0,0.049840933191940495,10.214392,8.72709723 | |
| 2015-07-30,8.90293482,8.61604191,9.48597525,8.56051425,37499095,368195344.0,-0.059595959595959536,10.486635,9.1620639 | |
| 2015-07-31,8.41244049,8.39393127,8.78262489,8.2366029,21551405,198291988.0,-0.025778732545649885,6.026858,8.61604191 | |
| 2015-08-03,8.19958446,7.55176176,8.27362134,7.55176176,23715807,200579912.0,-0.10033076074972436,6.632134,8.39393127 | |
| 2015-08-04,7.55176176,8.31063978,8.31063978,7.55176176,27236642,234081757.0,0.10049019607843146,7.616737,7.55176176 | |
| 2015-08-05,8.31063978,8.31063978,8.31063978,8.31063978,0,0.0,0.0,0.0,8.31063978 | |
| 2015-08-06,8.31063978,8.31063978,8.31063978,8.31063978,0,0.0,0.0,0.0,8.31063978 | |
| 2015-08-07,8.31063978,8.31063978,8.31063978,8.31063978,0,0.0,0.0,0.0,8.31063978 | |
| 2015-08-10,9.14355468,9.14355468,9.14355468,8.67156957,34741665,336318912.0,0.10022271714922026,9.715519,8.31063978 | |
| 2015-08-11,9.43044759,9.77286816,9.95796036,9.25461,58257815,608748416.0,0.06882591093117418,16.291819,9.14355468 | |
| 2015-08-12,9.4397022,9.33790149,9.79137738,9.25461,39697398,407955840.0,-0.04450757575757569,11.101392,9.77286816 | |
| 2015-08-13,9.23610078,10.2726171,10.2726171,9.19908234,47695323,499738560.0,0.10009910802775024,13.338014,9.33790149 | |
| 2015-08-14,10.48547313,10.29112632,10.8278937,10.180071,61400039,692456912.0,0.0018018018018017834,17.170543,10.2726171 | |
| 2015-08-17,10.25410788,10.39292703,10.44845469,9.91168731,43722867,481655456.0,0.00989208633093508,12.227116,10.29112632 | |
| 2015-08-18,10.7353476,9.35641071,10.88342136,9.35641071,49899398,551525552.0,-0.09973285841495982,13.954385,10.39292703 | |
| 2015-08-19,9.04175397,9.70808589,9.76361355,8.47722276,39923391,392529536.0,0.03758654797230454,11.164591,9.35641071 | |
| 2015-08-20,9.45821142,9.28237383,9.88392348,9.25461,28558559,295008752.0,-0.04385128693994289,7.986411,9.70808589 | |
| 2015-08-21,9.02324475,8.99548092,9.59703057,8.8844256,30237033,302448384.0,-0.030907278165503316,8.455797,9.28237383 | |
| 2015-08-24,8.61604191,8.09778375,8.61604191,8.09778375,18929242,167804439.0,-0.09979423868312765,5.293569,8.99548092 | |
| 2015-08-25,7.29263268,7.29263268,7.57027098,7.29263268,17153355,136028425.0,-0.09942857142857142,4.796942,8.09778375 | |
| 2015-08-26,7.11679509,6.5707731,7.54250715,6.56151849,29540574,226396050.0,-0.09898477157360397,8.261032,7.29263268 | |
| 2015-08-27,6.7558653,6.85766601,6.95946672,6.30238941,23329035,168543579.0,0.04366197183098586,6.523973,6.5707731 | |
| 2015-08-28,7.0335036,7.48697949,7.54250715,6.82064757,30284589,231974658.0,0.09176788124156543,8.469096,6.85766601 | |
| 2015-08-31,7.38517878,6.96872133,7.38517878,6.8484114,21589125,165810330.0,-0.06922126081582203,6.037407,7.48697949 | |
| 2015-09-01,6.95021211,6.27462558,6.96872133,6.27462558,19303871,135441105.0,-0.09960159362549803,5.398335,6.96872133 | |
| 2015-09-02,5.93220501,5.88593196,6.58002771,5.72860359,20871369,138320952.0,-0.06194690265486735,5.836686,6.27462558 | |
| 2015-09-07,6.02475111,6.08953338,6.33940785,5.97847806,18053580,120498846.0,0.03459119496855356,5.04869,5.88593196 | |
| 2015-09-08,6.08027877,6.58928232,6.65406459,5.99698728,19002621,129467342.0,0.0820668693009119,5.31409,6.08953338 | |
| 2015-09-09,6.58928232,6.95946672,7.19083197,6.48748161,26674273,198389935.0,0.056179775280899014,7.45947,6.58928232 | |
| 2015-09-10,6.82990218,6.70959225,7.02424899,6.68182842,18648550,138289209.0,-0.03590425531914898,5.215074,6.95946672 | |
| 2015-09-11,6.71884686,6.82990218,6.91319367,6.64480998,14205874,104082667.0,0.017931034482758568,3.972678,6.70959225 | |
| 2015-09-14,6.85766601,6.22835253,7.14455892,6.18207948,31516180,231399210.0,-0.08807588075880757,8.813511,6.82990218 | |
| 2015-09-15,6.02475111,5.69158515,6.17282487,5.60829366,19747090,126129538.0,-0.08618127786032703,5.522281,6.22835253 | |
| 2015-09-16,5.7378582,6.26537097,6.26537097,5.70083976,17480508,112313513.0,0.10081300813008132,4.88843,5.69158515 | |
| 2015-09-17,6.3856809,6.21909792,6.69108303,6.20984331,24796204,173303728.0,-0.00738552437223039,6.934267,6.26537097 | |
| 2015-09-18,6.31164402,6.43195395,6.51524544,6.19133409,15763059,107773120.0,0.034226190476190466,4.408145,6.21909792 | |
| 2015-09-21,6.27462558,6.70033764,6.7558653,6.24686175,20706897,146583484.0,0.04172661870503602,5.790691,6.43195395 | |
| 2015-09-22,6.68182842,6.67257381,6.82064757,6.53375466,23099968,166839433.0,-0.004143646408839685,6.459914,6.70033764 | |
| 2015-09-23,6.50599083,6.49673622,6.60779154,6.33015324,18055435,126682090.0,-0.026352288488210918,5.049209,6.67257381 | |
| 2015-09-24,6.51524544,6.74661069,6.8484114,6.50599083,23686957,169789448.0,0.03846153846153855,6.624066,6.49673622 | |
| 2015-09-25,6.74661069,6.58002771,7.1260497,6.49673622,31503201,232297064.0,-0.024691358024691246,8.809882,6.74661069 | |
| 2015-09-28,6.58002771,6.6633192,6.70959225,6.31164402,14700860,103861974.0,0.012658227848101111,4.111101,6.58002771 | |
| 2015-09-29,6.478227,6.45046317,6.52450005,6.37642629,11640728,81102788.0,-0.03194444444444444,3.255334,6.6633192 | |
| 2015-09-30,6.49673622,6.49673622,6.55226388,6.39493551,9485425,66416957.0,0.007173601147776099,2.652603,6.45046317 | |
| 2015-10-08,6.7558653,6.74661069,6.81139296,6.62630076,15319480,111422612.0,0.03846153846153855,4.284098,6.49673622 | |
| 2015-10-09,6.74661069,6.9409575,7.08903126,6.71884686,23617620,176100985.0,0.028806584362139898,6.604676,6.74661069 | |
| 2015-10-12,6.98723055,7.59803481,7.63505325,6.9409575,35765542,281657776.0,0.09466666666666668,10.001847,6.9409575 | |
| 2015-10-13,7.42219722,7.52399793,7.5887802,7.36666956,24355505,196360693.0,-0.009744214372716109,6.811026,7.59803481 | |
| 2015-10-14,7.45921566,7.47772488,7.72759935,7.39443339,26044392,212660548.0,-0.006150061500615034,7.283324,7.52399793 | |
| 2015-10-15,7.42219722,7.76461779,7.9589646,7.41294261,30846136,256506356.0,0.03836633663366329,8.626133,7.47772488 | |
| 2015-10-16,7.8664185,7.85716389,7.88492772,7.5887802,27563901,231734476.0,0.011918951132300348,7.708255,7.76461779 | |
| 2015-10-19,7.91269155,7.92194616,8.12554758,7.6813263,32334784,277171744.0,0.008244994110718551,9.042434,7.85716389 | |
| 2015-10-20,7.93120077,8.45871354,8.71784262,7.7738724,50004650,449952272.0,0.06775700934579443,13.983818,7.92194616 | |
| 2015-10-21,8.31063978,7.61654403,8.39393127,7.61654403,37381432,323320336.0,-0.09956236323851198,10.453731,8.45871354 | |
| 2015-10-22,7.57027098,7.84790928,7.87567311,7.50548871,23021922,192540597.0,0.03037667071688932,6.438089,7.61654403 | |
| 2015-10-23,7.90343694,8.27362134,8.30138517,7.78312701,29191975,254965260.0,0.054245283018867996,8.163546,7.84790928 | |
| 2015-10-26,8.37542205,8.2366029,8.37542205,8.00523765,25695071,227704234.0,-0.004474272930648837,7.185636,8.27362134 | |
| 2015-10-27,8.13480219,8.64380574,8.69007879,7.66281708,32426469,287028064.0,0.04943820224719109,9.068074,8.2366029 | |
| 2015-10-28,8.34765822,8.329149,8.90293482,8.25511212,44459914,409488656.0,-0.036402569593147804,12.433231,8.64380574 | |
| 2015-10-29,8.37542205,8.37542205,8.56051425,8.329149,19938348,181568021.0,0.005555555555555536,5.575766,8.329149 | |
| 2015-10-30,8.30138517,8.19958446,8.47722276,7.99598304,19817271,176657310.0,-0.02099447513812136,5.541907,8.37542205 | |
| 2015-11-02,8.03300148,8.07001992,8.34765822,7.93120077,14845463,130333334.0,-0.015801354401805967,4.151539,8.19958446 | |
| 2015-11-03,8.09778375,8.02374687,8.18107524,7.94970999,12300385,107108553.0,-0.005733944954128378,3.439807,8.07001992 | |
| 2015-11-04,8.04225609,8.38467666,8.41244049,8.01449226,21257842,190164266.0,0.04498269896193774,5.944763,8.02374687 | |
| 2015-11-05,8.55125964,8.4216951,8.65306035,8.2366029,23445551,212970844.0,0.004415011037527616,6.556557,8.38467666 | |
| 2015-11-06,8.5142412,8.58827808,8.77337028,8.47722276,42679015,397014192.0,0.01978021978021971,11.935202,8.4216951 | |
| 2015-11-09,8.43094971,8.68082418,8.86591638,8.2366029,34286075,316554672.0,0.010775862068965525,9.588113,8.58827808 | |
| 2015-11-10,9.0695178,9.55075752,9.55075752,8.94920787,59981519,611331072.0,0.10021321961620466,16.773853,8.68082418 | |
| 2015-11-11,9.6247944,9.81914121,10.4577093,9.57852135,88108813,943508304.0,0.0281007751937985,24.639661,9.55075752 | |
| 2015-11-12,9.51373908,9.51373908,9.85615965,9.4397022,44001651,455197840.0,-0.031102733270499394,12.305078,9.81914121 | |
| 2015-11-13,9.41193837,9.09728163,9.41193837,8.86591638,34255017,339037296.0,-0.043774319066147926,9.579428,9.51373908 | |
| 2015-11-16,8.90293482,9.30088305,9.33790149,8.80113411,23318399,230338419.0,0.02238046795523907,6.520999,9.09728163 | |
| 2015-11-17,9.33790149,9.19908234,9.48597525,9.15280929,28095289,282039968.0,-0.010945273631840724,7.856858,9.30088305 | |
| 2015-11-18,9.15280929,8.84740716,9.21759156,8.80113411,17982382,175273402.0,-0.03822937625754541,5.02878,9.19908234 | |
| 2015-11-19,8.83815255,9.06026319,9.09728163,8.83815255,13060020,126488976.0,0.024058577405857928,3.652239,8.84740716 | |
| 2015-11-20,9.13430007,9.10653624,9.19908234,8.99548092,17894106,175490273.0,0.005107252298263587,5.004093,9.06026319 | |
| 2015-11-23,9.15280929,9.35641071,9.5322483,9.15280929,29347196,297699584.0,0.027439024390243816,8.206954,9.10653624 | |
| 2015-11-24,9.35641071,9.21759156,9.37491993,8.93995326,18402274,181898125.0,-0.014836795252225476,5.146203,9.35641071 | |
| 2015-11-25,9.18057312,9.39342915,9.41193837,9.08802702,20871990,208969396.0,0.019076305220883327,5.83686,9.21759156 | |
| 2015-11-26,9.40268376,9.48597525,9.6247944,9.26386461,27740054,282513376.0,0.009852216748768461,7.757516,9.39342915 | |
| 2015-11-27,9.35641071,8.54200503,9.4397022,8.54200503,27819277,268738448.0,-0.09951219512195109,7.779671,9.48597525 | |
| 2015-11-30,8.46796815,8.65306035,8.78262489,7.82014545,25853737,232739833.0,0.01300108342361872,7.230007,8.54200503 | |
| 2015-12-01,8.54200503,8.52349581,8.66231496,8.37542205,12045555,110840542.0,-0.0149732620320856,3.368544,8.65306035 | |
| 2015-12-02,8.5142412,8.4216951,8.57902347,8.1440568,12566226,113501071.0,-0.011943539630835942,3.51415,8.52349581 | |
| 2015-12-03,8.44020432,8.56976886,8.6993334,8.4216951,13544875,125315573.0,0.01758241758241752,3.787829,8.4216951 | |
| 2015-12-04,8.52349581,8.66231496,8.71784262,8.49573198,18253851,169739762.0,0.010799136069114423,5.104696,8.56976886 | |
| 2015-12-07,8.66231496,8.83815255,8.87517099,8.62529652,15287347,144372456.0,0.02029914529914545,4.275112,8.66231496 | |
| 2015-12-08,8.71784262,8.74560645,8.77337028,8.55125964,15146701,141605350.0,-0.010471204188481686,4.23578,8.83815255 | |
| 2015-12-09,8.65306035,8.62529652,8.78262489,8.57902347,8942811,83838390.0,-0.013756613756613856,2.50086,8.74560645 | |
| 2015-12-10,8.50498659,8.4216951,8.65306035,8.4216951,9677046,89365591.0,-0.023605150214592086,2.706189,8.62529652 | |
| 2015-12-11,8.4216951,8.29213056,8.4216951,8.1440568,10582399,94742776.0,-0.015384615384615441,2.959372,8.4216951 | |
| 2015-12-14,8.16256602,8.6067873,8.63455113,8.12554758,13299362,122023901.0,0.0379464285714286,3.719171,8.29213056 | |
| 2015-12-15,8.55125964,8.65306035,8.78262489,8.52349581,11772292,110212244.0,0.005376344086021501,3.292126,8.6067873 | |
| 2015-12-16,8.69007879,8.89368021,8.93069865,8.63455113,15676590,149180775.0,0.027807486631015843,4.383964,8.65306035 | |
| 2015-12-17,8.89368021,9.27311922,9.35641071,8.89368021,22453941,220545312.0,0.042663891779396446,6.279253,8.89368021 | |
| 2015-12-18,9.19908234,9.25461,9.28237383,8.96771709,16627054,163607486.0,-0.001996007984031989,4.649762,9.27311922 | |
| 2015-12-21,9.19908234,9.43044759,9.5322483,9.18982773,18121313,184222428.0,0.019000000000000128,5.067632,9.25461 | |
| 2015-12-22,9.47672064,9.5322483,9.56001213,9.29162844,14877207,151068159.0,0.01079489695780178,4.160416,9.43044759 | |
| 2015-12-23,9.43044759,10.03199724,10.47621852,9.43044759,45573116,494219344.0,0.05242718446601957,12.744538,9.5322483 | |
| 2015-12-24,9.93019653,10.83714831,10.99447668,9.67106745,48171941,539578672.0,0.08025830258302569,13.471301,10.03199724 | |
| 2015-12-25,10.6428015,11.52198945,11.64229938,10.6428015,49502022,597089760.0,0.06319385140905198,13.843258,10.83714831 | |
| 2015-12-28,11.52198945,12.6788157,12.6788157,11.1980781,37893628,502038320.0,0.10040160642570273,10.596967,11.52198945 | |
| 2015-12-29,13.3266384,12.31788591,13.4191845,11.89217385,54989444,738224032.0,-0.02846715328467153,15.377818,12.6788157 | |
| 2015-12-30,12.2160852,12.2160852,13.11378237,11.9384469,44638970,599079056.0,-0.008264462809917328,12.483304,12.31788591 | |
| 2015-12-31,11.92919229,11.86441002,12.08652066,11.5682625,30504600,388763296.0,-0.028787878787878807,8.530623,12.2160852 | |
| 2016-01-04,11.7533547,10.67981994,11.86441002,10.67981994,19028889,232770616.0,-0.0998439937597504,5.321436,11.86441002 | |
| 2016-01-05,10.06901568,11.02224051,11.44795257,9.94870575,33304092,387608096.0,0.03206239168110914,9.313502,10.67981994 | |
| 2016-01-06,10.96671285,11.18882349,11.39242491,10.71683838,29025014,346117456.0,0.015113350125944613,8.116856,11.02224051 | |
| 2016-01-07,11.03149512,10.0875249,11.03149512,10.07827029,7870972,88680288.0,-0.09842845326716299,2.20112,11.18882349 | |
| 2016-01-08,10.37441781,10.6428015,11.08702278,9.64330362,36185390,415508656.0,0.05504587155963292,10.119258,10.0875249 | |
| 2016-01-11,10.19858022,9.57852135,10.60578306,9.57852135,27475467,294468720.0,-0.09999999999999987,7.683525,10.6428015 | |
| 2016-01-12,9.31013766,9.05100858,9.7173405,8.75486106,18118784,181029385.0,-0.05507246376811603,5.066925,9.57852135 | |
| 2016-01-13,9.27311922,8.96771709,9.31939227,8.8844256,12875785,126792542.0,-0.009202453987729897,3.600718,9.05100858 | |
| 2016-01-14,8.5142412,9.10653624,9.22684617,8.17182063,18968624,177753653.0,0.015479876160990669,5.304583,8.96771709 | |
| 2016-01-15,8.9769717,8.21809368,8.9769717,8.19958446,18673554,172237340.0,-0.09756097560975607,5.222067,9.10653624 | |
| 2016-01-18,8.04225609,8.25511212,8.47722276,7.8664185,19225599,169877957.0,0.0045045045045044585,5.376446,8.21809368 | |
| 2016-01-19,8.1440568,8.74560645,9.0695178,8.09778375,22905766,215184946.0,0.0594170403587444,6.405606,8.25511212 | |
| 2016-01-20,8.6993334,8.83815255,9.03249936,8.6067873,17311839,165298934.0,0.01058201058201047,4.841262,8.74560645 | |
| 2016-01-21,8.81964333,8.0515107,8.85666177,7.9589646,14411913,133167558.0,-0.08900523560209428,4.030297,8.83815255 | |
| 2016-01-22,8.21809368,8.35691283,8.48647737,7.8664185,13243534,117705330.0,0.03793103448275881,3.703559,8.0515107 | |
| 2016-01-25,8.39393127,9.11579085,9.18982773,8.39393127,31878696,312850144.0,0.09080841638981174,8.91489,8.35691283 | |
| 2016-01-26,8.81038872,8.31989439,9.15280929,8.20883907,27615605,261142901.0,-0.08730964467005076,7.722715,9.11579085 | |
| 2016-01-27,8.2366029,9.15280929,9.15280929,8.2366029,50089464,484735040.0,0.10011123470522798,14.007538,8.31989439 | |
| 2016-01-28,9.13430007,8.65306035,9.15280929,8.46796815,31369642,299356768.0,-0.05460060667340749,8.772533,9.15280929 | |
| 2016-01-29,8.49573198,9.18982773,9.48597525,8.48647737,28573709,280688336.0,0.062032085561497086,7.990649,8.65306035 | |
| 2016-02-01,8.9769717,9.29162844,9.42119298,8.90293482,23640532,234587254.0,0.011077542799597273,6.611084,9.18982773 | |
| 2016-02-02,9.1620639,9.58777596,9.76361355,9.12504546,26971659,275978528.0,0.031872509960159334,7.539295,9.29162844 | |
| 2016-02-03,9.3471561,9.3471561,9.41193837,9.02324475,18155323,181116385.0,-0.025096525096525157,5.074895,9.58777596 | |
| 2016-02-04,9.4397022,9.40268376,9.67106745,9.20833695,19107128,195026753.0,0.005940594059405946,5.34095,9.3471561 | |
| 2016-02-05,9.42119298,9.1620639,9.52299369,9.14355468,15281725,153032636.0,-0.025590551181102428,4.271648,9.40268376 | |
| 2016-02-15,8.83815255,9.26386461,9.43044759,8.62529652,13626972,133467078.0,0.011111111111111294,3.8091,9.1620639 | |
| 2016-02-16,9.22684617,9.6247944,9.67106745,9.0695178,20660189,211857788.0,0.03896103896103886,5.775071,9.26386461 | |
| 2016-02-17,9.5322483,9.63404901,9.7173405,9.43044759,16961323,174757531.0,0.0009615384615384581,4.74114,9.6247944 | |
| 2016-02-18,9.7173405,9.65255823,10.06901568,9.59703057,19759890,208720065.0,0.0019212295869357465,5.523414,9.63404901 | |
| 2016-02-19,9.58777596,9.49522986,9.65255823,9.42119298,11589922,119068182.0,-0.016299137104506256,3.239691,9.65255823 | |
| 2016-02-22,9.6247944,10.04125185,10.3651632,9.56001213,23618976,254506523.0,0.05750487329434706,6.602131,9.49522986 | |
| 2016-02-23,10.03199724,10.42069086,10.69832916,9.76361355,25915236,285673872.0,0.037788018433179804,7.243996,10.04125185 | |
| 2016-02-24,10.180071,10.51323696,10.61503767,10.05050646,19801855,220814968.0,0.008880994671403242,5.535144,10.42069086 | |
| 2016-02-25,10.38367242,9.45821142,10.51323696,9.45821142,19021315,203444180.0,-0.10035211267605637,5.316963,10.51323696 | |
| 2016-02-26,9.46746603,9.1620639,9.61553979,8.81964333,16800177,166643937.0,-0.03131115459882583,4.696095,9.45821142 | |
| 2016-02-29,8.95846248,8.24585751,9.09728163,8.24585751,21856540,198463571.0,-0.09999999999999998,6.109483,9.1620639 | |
| 2016-03-01,8.2366029,8.70858801,8.9769717,8.07001992,17915208,165678234.0,0.05611672278338942,5.007776,8.24585751 | |
| 2016-03-02,8.65306035,9.25461,9.47672064,8.62529652,14599484,142817286.0,0.06269925611052063,4.080943,8.70858801 | |
| 2016-03-03,10.180071,10.180071,10.180071,10.180071,5240000,57640000.0,0.10000000000000009,1.464719,9.25461 | |
| 2016-03-04,10.50398235,9.91168731,10.70758377,9.74510433,33289352,369890624.0,-0.026363636363636367,9.305258,10.180071 | |
| 2016-03-07,10.55951001,10.40218164,10.90193058,10.10603412,30546874,346152832.0,0.04948646125116718,8.538662,9.91168731 | |
| 2016-03-08,10.98522207,10.66131072,11.105532,10.42069086,39504911,457517936.0,0.02491103202846978,11.042671,10.40218164 | |
| 2016-03-09,9.67106745,9.7173405,10.09677951,9.67106745,23119488,245754449.0,-0.08854166666666652,6.462511,10.66131072 | |
| 2016-03-10,9.85615965,9.22684617,9.85615965,9.1620639,15310149,156483577.0,-0.05047619047619056,4.279593,9.7173405 | |
| 2016-03-11,9.1620639,9.43044759,9.59703057,8.9769717,13298987,133971253.0,0.02206619859578729,3.71742,9.22684617 | |
| 2016-03-14,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-15,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-16,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-17,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-18,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-21,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-22,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-23,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-24,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-25,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-28,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-29,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-30,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-03-31,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-01,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-05,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-06,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-07,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-08,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-11,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-12,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-13,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-14,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-15,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-18,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-19,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-20,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-21,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-22,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-25,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-26,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-27,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-28,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-04-29,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-03,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-04,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-05,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-06,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-09,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-10,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-11,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-12,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-13,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-16,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-17,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-18,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-19,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-20,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-23,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-24,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-25,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-26,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-27,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-30,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-05-31,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-01,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-02,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-03,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-06,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-07,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-08,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-13,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-14,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-15,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-16,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-17,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-20,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-21,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-22,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-23,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-24,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-27,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-28,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-29,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-06-30,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-01,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-04,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-05,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-06,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-07,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-08,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-11,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-12,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-13,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-14,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-15,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-18,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-19,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-20,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-21,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-22,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-25,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-26,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-27,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-28,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-07-29,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-01,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-02,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-03,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-04,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-05,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-08,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-09,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-10,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-11,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-12,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-15,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-16,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-17,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-18,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-19,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-22,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-23,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-24,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-25,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-26,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-29,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-30,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-08-31,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-01,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-02,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-05,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-06,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-07,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-08,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-09,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-12,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-13,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-14,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-19,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-20,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-21,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-22,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-23,9.43044759,9.43044759,9.43044759,9.43044759,0,0.0,0.0,0.0,9.43044759 | |
| 2016-09-26,10.37441781,10.37441781,10.37441781,10.37441781,560552,6283787.0,0.10009813542688928,0.156689,9.43044759 | |
| 2016-09-27,11.41093413,11.41093413,11.41093413,11.41093413,313883,3870177.0,0.09991079393398739,0.087739,10.37441781 | |
| 2016-09-28,12.54925116,12.54925116,12.54925116,12.54925116,398645,5405626.0,0.09975669099756712,0.111432,11.41093413 | |
| 2016-09-29,13.80787812,13.29887457,13.80787812,12.78987102,70517078,1007181264.0,0.05973451327433632,19.711394,12.54925116 | |
| 2016-09-30,13.0490001,12.53074194,13.15080081,12.13279371,47296478,646661056.0,-0.05775922059846905,13.22062,13.29887457 | |
| 2016-10-10,12.15130293,12.63254265,12.75285258,11.91993768,33119057,441759168.0,0.008124076809453484,9.257655,12.53074194 | |
| 2016-10-11,12.4011774,13.01198166,13.26185613,12.32714052,36648870,508571184.0,0.030036630036630152,10.244331,12.63254265 | |
| 2016-10-12,12.84539868,12.79912563,12.956454,12.64179726,20988894,290121792.0,-0.016358463726884764,5.866953,13.01198166 | |
| 2016-10-13,12.93794478,12.73434336,12.93794478,12.45670506,18080503,247561854.0,-0.005061460592914013,5.05398,12.79912563 | |
| 2016-10-14,12.62328804,12.47521428,12.89167173,12.3086313,13414127,182262076.0,-0.02034883720930236,3.749604,12.73434336 | |
| 2016-10-17,12.29937669,12.60477882,12.78987102,11.99397456,20842625,279805312.0,0.010385756676557945,5.826066,12.47521428 | |
| 2016-10-18,12.41043201,12.38266818,12.43819584,12.17906676,17023094,226416036.0,-0.017621145374449365,4.758406,12.60477882 | |
| 2016-10-19,12.41968662,12.38266818,12.66030648,12.35490435,14551761,196047857.0,0.0,4.067603,12.38266818 | |
| 2016-10-20,12.31788591,13.03974549,13.21558308,12.14204832,30733018,421481184.0,0.0530642750373691,8.590694,12.38266818 | |
| 2016-10-21,12.87316251,14.3446455,14.3446455,12.80838024,56500972,838995936.0,0.10007097232079487,15.79352,13.03974549 | |
| 2016-10-24,14.807376,15.21457884,15.732837,14.57601075,65589048,1072443136.0,0.06064516129032249,18.333878,14.3446455 | |
| 2016-10-25,15.11277813,16.73233488,16.73233488,14.92768593,69830268,1196494320.0,0.0997566909975669,19.519412,15.21457884 | |
| 2016-10-26,16.20482211,15.37190721,16.71382566,15.2701065,62901210,1094574144.0,-0.08130530973451322,17.582556,16.73233488 | |
| 2016-10-27,15.69581856,15.8253831,16.25109516,15.44594409,42897301,734315488.0,0.02950030102347978,11.990933,15.37190721 | |
| 2016-10-28,15.69581856,15.14979657,15.89016537,14.53899231,40188399,654824256.0,-0.04269005847953222,11.233723,15.8253831 | |
| 2016-10-31,14.807376,16.66755261,16.66755261,14.807376,78332134,1382752672.0,0.1001832620647527,21.895909,15.14979657 | |
| 2016-11-01,16.658298,16.34364126,16.658298,15.4551987,54987511,959034384.0,-0.019433647973348345,15.370468,16.66755261 | |
| 2016-11-02,16.44544197,16.15854906,17.1210285,16.02898452,61374597,1096648000.0,-0.011325028312570762,17.155828,16.34364126 | |
| 2016-11-03,15.97345686,15.8253831,16.34364126,15.42743487,43264265,744597024.0,-0.020618556701030855,12.09351,16.15854906 | |
| 2016-11-04,15.49221714,15.2701065,15.9179292,14.8999221,33703226,564338496.0,-0.03508771929824561,9.420946,15.8253831 | |
| 2016-11-07,15.31637955,15.2701065,15.5477448,14.8999221,20044569,329244816.0,0.0,5.602989,15.2701065 | |
| 2016-11-08,15.26085189,15.09426891,15.41818026,14.96470437,18507091,302654096.0,-0.01151515151515159,5.173223,15.2701065 | |
| 2016-11-09,15.13128735,15.96420225,16.31587743,15.13128735,62656861,1062227632.0,0.057633353770692786,17.514254,15.09426891 | |
| 2016-11-10,15.2701065,15.22383345,15.51072636,15.13128735,34139045,563524304.0,-0.046376811594202816,9.542769,15.96420225 | |
| 2016-11-11,15.07575969,14.6222838,15.09426891,14.51122848,27545384,438261136.0,-0.03951367781155024,7.699665,15.22383345 | |
| 2016-11-14,14.15029869,14.20582635,14.31688167,13.77085968,23917703,363092304.0,-0.028481012658227778,6.685632,14.6222838 | |
| 2016-11-15,14.20582635,14.10402564,14.40942777,14.07626181,13659224,209737018.0,-0.007166123778501676,3.818115,14.20582635 | |
| 2016-11-16,14.01147954,14.15029869,14.31688167,14.01147954,10809668,165277971.0,0.0032808398950130435,3.021589,14.10402564 | |
| 2016-11-17,14.0670072,14.01147954,14.22433557,13.87266039,11049871,166659659.0,-0.009810333551340755,3.088732,14.15029869 | |
| 2016-11-18,14.00222493,13.95595188,14.05775259,13.73384124,12994183,194656635.0,-0.003963011889035584,3.632219,14.01147954 | |
| 2016-11-21,13.91893344,14.02073415,14.03924337,13.881915,7764771,117282248.0,0.004641909814323553,2.170459,13.95595188 | |
| 2016-11-22,14.05775259,14.75184834,14.78886678,13.98371571,23488832,366597200.0,0.052145214521452266,6.565752,14.02073415 | |
| 2016-11-23,14.68706607,14.65004763,15.40892565,14.5297377,38753588,623364416.0,-0.006900878293601087,10.832656,14.75184834 | |
| 2016-11-24,13.89116961,14.04849798,14.44644621,13.89116961,13613466,208886908.0,-0.04106127605811738,3.805325,14.65004763 | |
| 2016-11-25,13.93744266,14.0670072,14.15029869,13.06750932,16451061,243123891.0,0.0013175230566535578,4.598508,14.04849798 | |
| 2016-11-28,13.881915,14.22433557,14.44644621,13.84489656,11107904,171223082.0,0.011184210526315574,3.104954,14.0670072 | |
| 2016-11-29,14.07626181,13.881915,14.29837245,13.80787812,8841544,133865223.0,-0.02407286922576446,2.471446,14.22433557 | |
| 2016-11-30,13.881915,13.87266039,14.10402564,13.6042767,6399280,95668882.0,-0.0006666666666665932,1.788768,13.881915 | |
| 2016-12-01,13.95595188,14.20582635,14.22433557,13.72458663,9722695,147394603.0,0.024016010673782562,2.717751,13.87266039 | |
| 2016-12-02,14.12253486,14.55750153,14.807376,14.03924337,20669316,325182960.0,0.02475570032573282,5.777622,14.20582635 | |
| 2016-12-05,14.4371916,13.90967883,14.55750153,13.72458663,13428214,204040422.0,-0.04450095359186257,3.753542,14.55750153 | |
| 2016-12-06,13.80787812,13.77085968,14.02998876,13.6968228,9398127,141006539.0,-0.009980039920159833,2.627026,13.90967883 | |
| 2016-12-07,13.84489656,13.86340578,13.881915,13.46545755,11426987,168488869.0,0.006720430107526987,3.194146,13.77085968 | |
| 2016-12-08,13.76160507,13.55800365,13.93744266,13.52098521,6734065,99990268.0,-0.02202937249666226,1.88235,13.86340578 | |
| 2016-12-09,13.53023982,13.06750932,13.63204053,13.00272705,10964764,157564613.0,-0.03617747440273045,3.064942,13.55800365 | |
| 2016-12-12,13.12303698,11.87366463,13.12303698,11.76260931,12911050,173145281.0,-0.09135977337110468,3.608981,13.06750932 | |
| 2016-12-13,11.8459008,11.90142846,12.11428449,11.5682625,8858212,113724123.0,0.002338269680436378,2.476105,11.87366463 | |
| 2016-12-14,11.90142846,12.1235391,12.14204832,11.67931782,8802591,113389488.0,0.018662519440124425,2.460558,11.90142846 | |
| 2016-12-15,11.8459008,12.13279371,12.19757598,11.76260931,10666662,137867738.0,0.0007633587786259888,2.981615,12.1235391 | |
| 2016-12-16,12.030993,12.33639513,12.43819584,12.030993,8267142,109436319.0,0.016781083142639153,2.310885,12.13279371 | |
| 2016-12-19,12.34564974,12.1235391,12.48446889,12.01248378,8167824,107247161.0,-0.017254313578394576,2.283123,12.33639513 | |
| 2016-12-20,12.15130293,12.29937669,12.34564974,11.96621073,8765509,115052081.0,0.01450381679389312,2.450192,12.1235391 | |
| 2016-12-21,12.19757598,12.28086747,12.50297811,12.1235391,9180996,121566574.0,-0.0015048908954100604,2.566332,12.29937669 | |
| 2016-12-22,12.23459442,12.29012208,12.43819584,12.1235391,10051392,132858631.0,0.0007535795026374359,2.809631,12.28086747 | |
| 2016-12-23,12.29012208,12.66030648,13.34514762,11.3831703,22613827,293805488.0,0.030120481927710774,6.321164,12.29012208 | |
| 2016-12-26,12.3086313,12.66030648,12.85465329,12.07726605,13087319,176723062.0,0.0,3.658253,12.66030648 | |
| 2016-12-27,12.5862696,12.91943556,13.77085968,12.51223272,23542163,334511136.0,0.02046783625731008,6.580659,12.66030648 | |
| 2016-12-28,13.09527315,13.21558308,13.36365684,12.69732492,18638257,263806586.0,0.022922636103151817,5.209887,12.91943556 | |
| 2016-12-29,13.03974549,13.4191845,13.77085968,13.03974549,30724669,449183776.0,0.01540616246498594,8.58836,13.21558308 | |
| 2016-12-30,13.47471216,13.1415462,13.63204053,12.97496322,14552306,208094321.0,-0.020689655172413723,4.067755,13.4191845 | |
| 2017-01-03,13.1415462,13.53949443,13.55800365,12.8639079,16454328,236712005.0,0.03028169014084492,4.599424,13.1415462 | |
| 2017-01-04,13.84489656,13.59502209,13.91893344,13.53023982,35696579,530494016.0,0.004101161995898828,9.978147,13.53949443 | |
| 2017-01-05,13.28961996,13.40067528,13.67831358,13.21558308,14321832,208402683.0,-0.014295439074200167,4.003335,13.59502209 | |
| 2017-01-06,13.80787812,12.87316251,13.80787812,12.87316251,19313115,278180192.0,-0.03936464088397784,5.398532,13.40067528 | |
| 2017-01-09,12.90092634,13.01198166,13.1415462,12.63254265,8532245,119680515.0,0.01078360891444996,2.38499,12.87316251 | |
| 2017-01-10,12.93794478,12.91943556,13.12303698,12.6788157,10591447,147330012.0,-0.007112375533428139,2.960592,13.01198166 | |
| 2017-01-11,12.79912563,12.6788157,12.93794478,12.6788157,7617070,105267702.0,-0.018624641833810962,2.129175,12.91943556 | |
| 2017-01-12,12.70657953,12.94719939,13.12303698,12.59552421,9935257,138550176.0,0.02116788321167884,2.77717,12.6788157 | |
| 2017-01-13,12.94719939,12.76210719,13.09527315,12.63254265,8095376,112604709.0,-0.014295925661186537,2.262874,12.94719939 | |
| 2017-01-16,12.5862696,11.48497101,12.92869017,11.48497101,18217968,232297738.0,-0.10007251631617109,5.092409,12.76210719 | |
| 2017-01-17,10.33739937,10.95745824,11.3831703,10.33739937,28659927,327112928.0,-0.04593070104754238,8.011215,11.48497101 | |
| 2017-01-18,10.65205611,10.6428015,10.96671285,10.60578306,12427464,143752533.0,-0.028716216216216228,3.473808,10.95745824 | |
| 2017-01-19,10.4577093,10.51323696,10.77236604,10.37441781,7479468,85679958.0,-0.012173913043478146,2.090711,10.6428015 | |
| 2017-01-20,10.42069086,10.67056533,10.69832916,10.42069086,7736433,88843570.0,0.014964788732394485,2.16254,10.51323696 | |
| 2017-01-23,10.59652845,10.74460221,10.88342136,10.59652845,6012059,70003638.0,0.006938421509106618,1.680531,10.67056533 | |
| 2017-01-24,10.75385682,10.7353476,10.88342136,10.66131072,5428621,63128875.0,-0.0008613264427217437,1.517445,10.74460221 | |
| 2017-01-25,10.67981994,10.68907455,10.76311143,10.62429228,4923052,56939283.0,-0.004310344827586188,1.376125,10.7353476 | |
| 2017-01-26,10.5502554,10.7353476,10.77236604,10.46696391,5180967,59748716.0,0.0043290043290042934,1.448219,10.68907455 | |
| 2017-02-03,10.91118519,11.05000434,11.18882349,10.75385682,7682637,91539534.0,0.029310344827585988,2.147502,10.7353476 | |
| 2017-02-06,11.0129859,11.28136959,11.43869796,10.88342136,8226378,100267949.0,0.020938023450586485,2.299492,11.05000434 | |
| 2017-02-07,11.28136959,11.36466108,11.42018874,11.21658732,7582271,92712595.0,0.007383100902378814,2.119447,11.28136959 | |
| 2017-02-08,11.35540647,11.32764264,11.41093413,11.18882349,6608319,80577207.0,-0.0032573289902279035,1.847202,11.36466108 | |
| 2017-02-09,11.32764264,11.31838803,11.40167952,11.24435115,5186151,63377054.0,-0.0008169934640523957,1.449668,11.32764264 | |
| 2017-02-10,11.30913342,11.39242491,11.44795257,11.05925895,11966919,145511265.0,0.006541291905151292,3.345074,11.31838803 | |
| 2017-02-13,11.33689725,11.22584193,11.3831703,11.17956888,7085029,86183618.0,-0.01462225832656383,1.980455,11.39242491 | |
| 2017-02-14,11.23509654,11.14255044,11.28136959,11.12404122,4856322,58657802.0,-0.007419620774938074,1.357472,11.22584193 | |
| 2017-02-15,11.18882349,10.92969441,11.1980781,10.83714831,8966678,106888649.0,-0.01910299003322269,2.506426,11.14255044 | |
| 2017-02-16,10.98522207,11.30913342,11.35540647,10.87416675,9277549,111264704.0,0.03471634208298058,2.593323,10.92969441 | |
| 2017-02-17,11.28136959,11.32764264,11.54049867,11.17956888,22192258,273256848.0,0.0016366612111293755,6.203329,11.30913342 | |
| 2017-02-20,11.30913342,11.1980781,11.32764264,11.0129859,8631857,104360352.0,-0.011437908496732097,2.412835,11.32764264 | |
| 2017-02-21,11.1980781,11.37391569,11.42944335,11.17956888,8468594,103787942.0,0.015702479338842945,2.367198,11.1980781 | |
| 2017-02-22,11.35540647,11.24435115,11.41093413,11.17031427,6668096,81198542.0,-0.011391375101708734,1.863911,11.37391569 | |
| 2017-02-23,11.1980781,11.31838803,11.41093413,11.1980781,8010185,98060560.0,0.006584362139917754,2.239061,11.24435115 | |
| 2017-02-24,11.33689725,11.28136959,11.3831703,11.17956888,5187183,63160892.0,-0.003270645952575535,1.449956,11.31838803 | |
| 2017-02-27,11.29987881,11.42944335,11.79962775,11.21658732,13190218,164258730.0,0.01312551271534046,3.687018,11.28136959 | |
| 2017-02-28,11.43869796,11.37391569,11.43869796,11.26286037,5647954,69153833.0,-0.004858299595141613,1.578754,11.42944335 | |
| 2017-03-01,11.42018874,11.2906242,11.42018874,11.24435115,5839651,71252049.0,-0.007323026851098535,1.632338,11.37391569 | |
| 2017-03-02,11.30913342,11.30913342,11.4757164,11.1980781,7300181,89535598.0,0.0016393442622950616,2.040596,11.2906242 | |
| 2017-03-03,11.2906242,11.28136959,11.40167952,11.23509654,4379859,53536084.0,-0.002454991816693952,1.224288,11.30913342 | |
| 2017-03-06,11.2906242,11.31838803,11.36466108,11.26286037,4056137,49545520.0,0.003281378178835004,1.133799,11.28136959 | |
| 2017-03-07,11.31838803,11.46646179,11.50348023,11.31838803,8162065,100773312.0,0.013082583810302584,2.281515,11.31838803 | |
| 2017-03-08,11.45720718,11.40167952,11.45720718,11.31838803,5489772,67449008.0,-0.005649717514124353,1.534538,11.46646179 | |
| 2017-03-09,11.35540647,11.33689725,11.40167952,11.26286037,5019936,61433707.0,-0.005681818181818232,1.403206,11.40167952 | |
| 2017-03-10,11.33689725,11.42018874,11.42944335,11.30913342,4607601,56638992.0,0.007346938775510292,1.287948,11.33689725 | |
| 2017-03-13,11.42018874,11.42944335,11.61453555,11.31838803,6924135,85740225.0,0.0008103727714747766,1.935481,11.42018874 | |
| 2017-03-14,11.46646179,11.33689725,11.50348023,11.33689725,6341106,78057066.0,-0.0080971659919028,1.772509,11.42944335 | |
| 2017-03-15,11.31838803,11.32764264,11.39242491,11.27211498,5214774,63832581.0,-0.0008163265306121437,1.457669,11.33689725 | |
| 2017-03-16,11.49422562,11.78111853,11.79962775,11.36466108,14272607,178854365.0,0.04003267973856217,3.989575,11.32764264 | |
| 2017-03-17,11.79037314,12.1235391,12.50297811,11.70708165,16985239,223239743.0,0.029065200314218442,4.747828,11.78111853 | |
| 2017-03-20,12.29937669,12.26235825,12.68807031,12.09577527,12533648,167718220.0,0.011450381679389388,3.503489,12.1235391 | |
| 2017-03-21,12.26235825,12.32714052,12.53999655,12.05875683,8189230,108664927.0,0.005283018867924483,2.289109,12.26235825 | |
| 2017-03-22,12.35490435,12.41043201,12.48446889,12.18832137,8077915,107875109.0,0.006756756756756577,2.257993,12.32714052 | |
| 2017-03-23,12.38266818,12.75285258,12.81763485,12.23459442,12105824,163592123.0,0.027591349739000792,3.383901,12.41043201 | |
| 2017-03-24,12.7713618,12.64179726,13.09527315,12.61403343,12254172,170023110.0,-0.00870827285921627,3.425368,12.75285258 | |
| 2017-03-27,12.5862696,12.47521428,13.1415462,12.45670506,9488754,130382945.0,-0.013177159590044063,2.65236,12.64179726 | |
| 2017-03-28,12.4937235,12.46595967,12.57701499,12.24384903,6534012,87419956.0,-0.0007418397626112183,1.826431,12.47521428 | |
| 2017-03-29,12.38266818,12.87316251,12.94719939,12.10502988,14448276,197658529.0,0.0326651818856718,4.038679,12.46595967 | |
| 2017-03-30,12.85465329,12.54925116,12.94719939,12.51223272,9811254,134975053.0,-0.025161754133716685,2.742508,12.87316251 | |
| 2017-03-31,12.54925116,12.70657953,12.75285258,12.37341357,8917804,121075422.0,0.012536873156342221,2.492764,12.54925116 | |
| 2017-04-05,12.5862696,12.81763485,12.91018095,12.53999655,6835450,94110158.0,0.008739985433357411,1.910691,12.70657953 | |
| 2017-04-06,12.82688946,13.11378237,13.12303698,12.62328804,10198012,143251590.0,0.023104693140794108,2.850617,12.81763485 | |
| 2017-04-07,13.13229159,13.56725826,13.87266039,12.99347244,20522953,298967040.0,0.03458009880028223,5.736714,13.11378237 | |
| 2017-04-10,13.36365684,12.84539868,13.36365684,12.65105187,15265587,213675622.0,-0.053206002728512836,4.267139,13.56725826 | |
| 2017-04-11,12.6788157,12.89167173,13.11378237,12.44745045,10177218,140379708.0,0.0036023054755043304,2.844804,12.84539868 | |
| 2017-04-12,12.956454,12.51223272,13.00272705,12.50297811,7658449,105140897.0,-0.02943287867910982,2.140741,12.89167173 | |
| 2017-04-13,12.53999655,12.33639513,12.70657953,12.22533981,6497413,87451345.0,-0.014053254437869866,1.816201,12.51223272 | |
| 2017-04-14,12.16981215,12.24384903,12.57701499,12.16981215,5907945,78886606.0,-0.0075018754688671585,1.651428,12.33639513 | |
| 2017-04-17,12.16055754,11.59602633,12.2160852,11.53124406,7339029,93554158.0,-0.052910052910052796,2.051455,12.24384903 | |
| 2017-04-18,11.54049867,11.65155399,11.80888236,11.54049867,3522552,44333296.0,0.004788507581803492,0.984647,11.59602633 | |
| 2017-04-19,11.78111853,12.02173839,12.16055754,11.61453555,7503834,96248793.0,0.031771247021445514,2.097521,11.65155399 | |
| 2017-04-20,11.9384469,12.10502988,12.17906676,11.9384469,4542911,59251092.0,0.006928406466512715,1.269864,12.02173839 | |
| 2017-04-21,12.14204832,12.53999655,12.74359797,12.13279371,9113947,121950020.0,0.03593272171253825,2.54759,12.10502988 | |
| 2017-04-24,12.05,11.29,12.1,11.29,10990532,126500634.0,-0.09968077303817124,2.777309,12.53999655 | |
| 2017-04-25,11.26,11.35,11.45,10.5,12231420,133905953.0,0.005314437555358875,3.090881,11.29 | |
| 2017-04-26,11.35,11.4,11.64,11.11,6759609,77682162.0,0.004405286343612369,1.708154,11.35 | |
| 2017-04-27,11.58,11.27,11.58,11.08,8725226,98600611.0,-0.01140350877192986,2.204866,11.4 | |
| 2017-04-28,11.15,11.39,11.45,11.1,3966887,44694544.0,0.010647737355812037,1.002433,11.27 | |
| 2017-05-02,11.3,11.08,11.43,11.07,3233023,36287580.0,-0.027216856892010588,0.816985,11.39 | |
| 2017-05-03,11.11,10.86,11.13,10.7,6087720,66164588.0,-0.019855595667870096,1.538368,11.08 | |
| 2017-05-04,10.67,10.74,10.95,10.62,3238809,35061742.0,-0.011049723756906049,0.818447,10.86 | |
| 2017-05-05,10.74,10.5,10.87,10.21,5862001,61592289.0,-0.022346368715083775,1.481328,10.74 | |
| 2017-05-08,10.49,9.99,10.49,9.69,7946460,79731028.0,-0.0485714285714286,2.008071,10.5 | |
| 2017-05-09,9.89,10.1,10.21,9.7,5384360,53509311.0,0.011011011011010874,1.360628,9.99 | |
| 2017-05-10,10.16,10.25,10.5,9.9,18268787,185924124.0,0.014851485148514865,4.616525,10.1 | |
| 2017-05-11,10.1,9.8,10.17,9.8,11895153,118770850.0,-0.04390243902439017,3.005907,10.25 | |
| 2017-05-12,9.77,9.21,9.9,9.12,8693568,82086866.0,-0.060204081632653006,2.196866,9.8 | |
| 2017-05-15,9.29,9.29,9.47,9.19,6186883,57612159.0,0.008686210640607817,1.563426,9.21 | |
| 2017-05-16,9.2,9.39,9.45,9.11,3959387,37010128.0,0.010764262648008671,1.000538,9.29 | |
| 2017-05-17,9.39,9.55,9.76,9.32,5607072,53794719.0,0.017039403620873195,1.416908,9.39 | |
| 2017-05-18,9.7,9.6,9.88,9.57,5381522,52425292.0,0.005235602094240788,1.359911,9.55 | |
| 2017-05-19,9.43,9.52,9.57,9.38,2694202,25522601.0,-0.008333333333333304,0.680825,9.6 | |
| 2017-05-22,9.55,9.56,9.85,9.4,5035554,48495611.0,0.004201680672269115,1.272485,9.52 | |
| 2017-05-23,9.58,9.63,9.83,9.2,18196815,173435492.0,0.007322175732217495,4.598338,9.56 | |
| 2017-05-24,9.5,9.99,9.99,9.3,19873642,192535249.0,0.03738317757009346,5.022072,9.63 | |
| 2017-05-25,9.98,9.8,9.98,9.66,8825306,86537810.0,-0.019019019019018923,2.230156,9.99 | |
| 2017-05-26,9.8,9.7,9.95,9.65,5719960,56015889.0,-0.010204081632653184,1.445435,9.8 | |
| 2017-05-31,9.68,9.59,9.79,9.54,4583623,44162238.0,-0.01134020618556697,1.158282,9.7 | |
| 2017-06-01,9.51,9.13,9.57,9.11,4367828,40755852.0,-0.04796663190823769,1.103751,9.59 | |
| 2017-06-02,9.08,9.31,9.39,8.53,8536960,76510357.0,0.019715224534501585,2.157291,9.13 | |
| 2017-06-05,9.32,9.48,9.6,9.09,8753029,82167086.0,0.018259935553168738,2.211892,9.31 | |
| 2017-06-06,9.37,9.33,9.45,9.22,2751258,25661426.0,-0.015822784810126667,0.695243,9.48 | |
| 2017-06-07,9.44,9.48,9.55,9.34,5809796,54720949.0,0.016077170418006492,1.468136,9.33 | |
| 2017-06-08,9.48,9.46,9.53,9.4,4058720,38376604.0,-0.002109704641350185,1.025639,9.48 | |
| 2017-06-09,9.4,9.75,9.95,9.34,13451475,128809035.0,0.030655391120507414,3.399189,9.46 | |
| 2017-06-12,9.59,9.49,9.68,9.48,5312171,50872422.0,-0.026666666666666616,1.342386,9.75 | |
| 2017-06-13,9.41,9.63,9.83,9.41,6737093,65129242.0,0.01475237091675452,1.702464,9.49 | |
| 2017-06-14,9.65,9.61,9.67,9.53,3203855,30743683.0,-0.0020768431983386737,0.809615,9.63 | |
| 2017-06-15,9.55,9.61,9.64,9.45,7081532,67860531.0,0.0,1.789504,9.61 | |
| 2017-06-16,9.61,9.71,9.74,9.57,6576927,63531803.0,0.010405827263267664,1.66199,9.61 | |
| 2017-06-19,9.68,9.75,9.81,9.6,6662744,64830137.0,0.004119464469618972,1.683676,9.71 | |
| 2017-06-20,9.76,9.75,9.84,9.71,3601780,35252284.0,0.0,0.91017,9.75 | |
| 2017-06-21,9.84,9.8,9.93,9.72,3156098,30994949.0,0.00512820512820511,0.797546,9.75 | |
| 2017-06-22,9.8,9.6,9.85,9.6,3520507,34189509.0,-0.020408163265306256,0.889633,9.8 | |
| 2017-06-23,9.66,9.82,10.54,9.59,14181294,140644072.0,0.022916666666666696,3.583615,9.6 | |
| 2017-06-26,9.89,9.81,9.96,9.72,5814478,57127010.0,-0.0010183299389001643,1.469319,9.82 | |
| 2017-06-27,9.78,9.78,9.83,9.71,3191657,31172450.0,-0.003058103975535298,0.806532,9.81 | |
| 2017-06-28,9.77,9.83,9.87,9.71,2951603,28879882.0,0.005112474437627856,0.74587,9.78 | |
| 2017-06-29,9.83,9.83,9.83,9.83,0,0.0,0.0,0.0,9.83 | |
| 2017-06-30,9.83,9.83,9.83,9.83,0,0.0,0.0,0.0,9.83 | |
| 2017-07-03,9.83,9.83,9.83,9.83,0,0.0,0.0,0.0,9.83 | |
| 2017-07-04,9.83,9.83,9.83,9.83,0,0.0,0.0,0.0,9.83 | |
| 2017-07-05,9.83,9.83,9.83,9.83,0,0.0,0.0,0.0,9.83 | |
| 2017-07-06,9.01,9.25,9.47,9.01,25181894,231596433.0,-0.05900305188199395,6.363468,9.83 | |
| 2017-07-07,9.0,9.54,9.65,8.81,27797744,254308056.0,0.03135135135135125,7.024494,9.25 | |
| 2017-07-10,9.3,9.27,9.47,9.19,14685978,136830962.0,-0.028301886792452824,3.711149,9.54 | |
| 2017-07-11,9.18,9.23,9.78,9.17,26786167,253625616.0,-0.004314994606256617,6.768868,9.27 | |
| 2017-07-12,9.09,8.69,9.42,8.5,30747305,272759888.0,-0.05850487540628391,7.769848,9.23 | |
| 2017-07-13,8.56,8.37,8.63,8.29,15563618,131864270.0,-0.03682393555811281,3.932928,8.69 | |
| 2017-07-14,8.03,7.66,8.13,7.57,24566335,192555597.0,-0.08482676224611696,6.207916,8.37 | |
| 2017-07-17,7.63,6.89,7.67,6.89,20303821,144900002.0,-0.10052219321148836,5.130778,7.66 | |
| 2017-07-18,6.72,6.84,6.96,6.62,12844108,87006297.0,-0.007256894049346818,3.245708,6.89 | |
| 2017-07-19,6.87,7.12,7.2,6.83,14263860,100861386.0,0.040935672514619936,3.604479,6.84 | |
| 2017-07-20,7.1,7.09,7.33,7.02,11571190,82705747.0,-0.004213483146067398,2.924041,7.12 | |
| 2017-07-21,7.08,6.95,7.16,6.9,8096341,56741394.0,-0.019746121297602226,2.045946,7.09 | |
| 2017-07-24,6.9,7.04,7.06,6.88,5274624,36972688.0,0.012949640287769792,1.332898,6.95 | |
| 2017-07-25,7.04,7.0,7.09,6.95,4824972,33828221.0,-0.005681818181818232,1.219271,7.04 | |
| 2017-07-26,7.02,7.02,7.13,6.99,6616294,46599615.0,0.0028571428571428914,1.671938,7.0 | |
| 2017-07-27,7.03,7.01,7.05,6.87,8901541,61962704.0,-0.0014245014245013454,2.249421,7.02 | |
| 2017-07-28,7.0,7.08,7.12,6.96,8111859,57156586.0,0.009985734664764712,2.049868,7.01 | |
| 2017-07-31,7.09,7.51,7.54,7.09,23835813,175213494.0,0.06073446327683607,6.023313,7.08 | |
| 2017-08-01,7.48,7.53,7.63,7.3,19831258,147304025.0,0.0026631158455392434,5.011361,7.51 | |
| 2017-08-02,7.5,7.28,7.54,7.2,10513793,77896208.0,-0.033200531208499307,2.656837,7.53 | |
| 2017-08-03,7.3,7.38,7.43,7.2,9404056,68764315.0,0.013736263736263687,2.376406,7.28 | |
| 2017-08-04,7.34,7.4,7.53,7.23,12076273,89790790.0,0.0027100271002711285,3.051676,7.38 | |
| 2017-08-07,7.35,7.42,7.45,7.26,7948587,58368938.0,0.002702702702702675,2.008609,7.4 | |
| 2017-08-08,7.38,7.44,7.55,7.35,10235410,76390897.0,0.0026954177897575704,2.586489,7.42 | |
| 2017-08-09,7.44,7.56,7.75,7.35,13583260,102318102.0,0.016129032258064502,3.432492,7.44 | |
| 2017-08-10,7.51,7.99,8.29,7.49,33196483,259901546.0,0.05687830687830697,8.388756,7.56 | |
| 2017-08-11,7.75,8.11,8.28,7.68,34685019,278450352.0,0.015018773466833446,8.764909,7.99 | |
| 2017-08-14,7.97,8.27,8.77,7.84,28347834,232911994.0,0.019728729963008673,7.163501,8.11 | |
| 2017-08-15,8.13,8.08,8.29,8.04,17238287,140181212.0,-0.022974607013301007,4.356117,8.27 | |
| 2017-08-16,8.01,7.93,8.05,7.81,13937052,110384764.0,-0.01856435643564358,3.521895,8.08 | |
| 2017-08-17,7.86,7.91,8.0,7.85,12579142,99552773.0,-0.0025220680958385477,3.178751,7.93 | |
| 2017-08-18,7.83,7.72,7.86,7.65,12405937,95819009.0,-0.024020227560050622,3.134982,7.91 | |
| 2017-08-21,7.72,7.76,7.8,7.61,7966870,61593967.0,0.005181347150259086,2.013229,7.72 | |
| 2017-08-22,7.75,7.73,7.83,7.7,8132352,63078977.0,-0.003865979381443174,2.055046,7.76 | |
| 2017-08-23,7.74,7.63,7.74,7.6,6323414,48390671.0,-0.01293661060802076,1.597928,7.73 | |
| 2017-08-24,7.65,7.77,7.82,7.44,14979665,114471707.0,0.0183486238532109,3.785363,7.63 | |
| 2017-08-25,7.75,7.71,7.77,7.61,9749552,75005111.0,-0.007722007722007707,2.463713,7.77 | |
| 2017-08-28,7.7,7.73,7.77,7.66,6682180,51636057.0,0.0025940337224383825,1.688588,7.71 | |
| 2017-08-29,7.74,7.65,7.82,7.62,8305269,64139032.0,-0.010349288486416586,2.098743,7.73 | |
| 2017-08-30,7.61,7.52,7.65,7.51,7920391,59810667.0,-0.016993464052287632,2.001484,7.65 | |
| 2017-08-31,7.49,7.53,7.56,7.42,7427368,55553881.0,0.0013297872340425343,1.876897,7.52 | |
| 2017-09-01,7.55,7.76,7.86,7.5,15031210,116138762.0,0.030544488711819362,3.798389,7.53 | |
| 2017-09-04,7.7,8.02,8.03,7.7,18066595,143034798.0,0.03350515463917514,4.565431,7.76 | |
| 2017-09-05,8.0,7.91,8.05,7.89,11089470,88011686.0,-0.013715710723191998,2.802311,8.02 | |
| 2017-09-06,7.88,7.94,8.02,7.86,8139494,64496305.0,0.0037926675094817064,2.056851,7.91 | |
| 2017-09-07,8.0,7.8,8.09,7.76,9815367,77642961.0,-0.017632241813602123,2.480345,7.94 | |
| 2017-09-08,7.75,7.77,7.87,7.73,6260773,48696198.0,-0.0038461538461538325,1.582098,7.8 | |
| 2017-09-11,7.72,7.74,7.76,7.66,7309168,56278115.0,-0.0038610038610037423,1.847028,7.77 | |
| 2017-09-12,7.75,7.69,7.78,7.66,6521406,50321561.09,-0.006459948320413411,1.64796,7.74 | |
| 2017-09-13,7.7,7.89,8.05,7.68,12591491,99145822.89,0.026007802340702213,3.181871,7.69 | |
| 2017-09-14,7.84,8.02,8.06,7.71,16279544,128530940.42,0.016476552598225558,4.113843,7.89 | |
| 2017-09-15,7.95,7.87,7.98,7.83,10643075,84021805.42,-0.018703241895261735,2.689506,8.02 | |
| 2017-09-18,7.85,7.88,7.95,7.82,5946316,46938831.09,0.0012706480304955914,1.502635,7.87 | |
| 2017-09-19,7.88,7.74,7.9,7.71,6825551,53262658.02,-0.017766497461928932,1.724818,7.88 | |
| 2017-09-20,7.73,7.85,7.94,7.69,8940394,70029402.23,0.014211886304909438,2.259239,7.74 | |
| 2017-09-21,7.82,7.7,7.85,7.7,6595261,51191138.78,-0.019108280254776955,1.666623,7.85 | |
| 2017-09-22,7.68,7.64,7.71,7.54,4974735,37936608.73,-0.007792207792207906,1.257116,7.7 | |
| 2017-09-25,7.63,7.39,7.66,7.35,5835849,43852173.55,-0.0327225130890052,1.47472,7.64 | |
| 2017-09-26,7.39,7.3,7.4,7.0,4578625,33358626.57,-0.012178619756427533,1.157019,7.39 | |
| 2017-09-27,7.32,7.34,7.44,7.3,3681891,27114515.46,0.005479452054794498,0.930414,7.3 | |
| 2017-09-28,7.32,7.17,7.38,7.17,3404340,24819566.39,-0.023160762942779245,0.860277,7.34 | |
| 2017-09-29,7.28,7.36,7.42,7.23,3853870,28323444.94,0.02649930264993028,0.973873,7.17 | |
| 2017-10-09,7.45,7.39,7.47,7.37,3769768,27911866.77,0.0040760869565217295,0.952621,7.36 | |
| 2017-10-10,7.41,7.53,7.59,7.37,5683082,42508159.35,0.018944519621109768,1.436116,7.39 | |
| 2017-10-11,7.55,7.7,7.86,7.48,9546165,73674756.62,0.02257636122177953,2.412317,7.53 | |
| 2017-10-12,7.69,7.57,7.73,7.48,5817427,44175897.67,-0.016883116883116833,1.470065,7.7 | |
| 2017-10-13,7.56,7.69,7.82,7.46,9795276,74724083.96,0.01585204755614278,2.475268,7.57 | |
| 2017-10-16,7.61,7.34,7.69,7.31,5840390,43999927.5,-0.045513654096228984,1.475867,7.69 | |
| 2017-10-17,7.36,7.37,7.42,7.22,3699865,27226543.12,0.004087193460490468,0.934956,7.34 | |
| 2017-10-18,7.39,7.22,7.45,7.18,3831045,28040163.42,-0.020352781546811416,0.968106,7.37 | |
| 2017-10-19,7.22,7.05,7.31,7.04,4745253,33874105.91,-0.023545706371191133,1.199126,7.22 | |
| 2017-10-20,7.05,7.12,7.18,7.04,2495634,17711133.02,0.009929078014184523,0.630647,7.05 | |
| 2017-10-23,7.11,7.17,7.2,7.11,2212641,15855568.27,0.0070224719101124045,0.559135,7.12 | |
| 2017-10-24,7.18,7.22,7.25,7.13,3662032,26348926.26,0.0069735006973501434,0.925396,7.17 | |
| 2017-10-25,7.2,7.2,7.22,7.14,2293241,16447973.55,-0.0027700831024930483,0.579502,7.22 | |
| 2017-10-26,7.19,7.16,7.21,7.12,2937438,21087673.19,-0.005555555555555536,0.742291,7.2 | |
| 2017-10-27,7.16,7.03,7.18,7.02,4409941,31216685.22,-0.018156424581005526,1.114393,7.16 | |
| 2017-10-30,7.03,6.86,7.07,6.75,5186404,35663141.93,-0.024182076813655695,1.310605,7.03 | |
| 2017-10-31,6.82,6.97,6.99,6.76,2809766,19427835.31,0.0160349854227404,0.710028,6.86 | |
| 2017-11-01,6.92,6.98,7.0,6.92,1584698,11039215.82,0.0014347202295552641,0.400453,6.97 | |
| 2017-11-02,6.96,6.82,6.98,6.78,2721961,18671003.93,-0.022922636103151928,0.68784,6.98 | |
| 2017-11-03,6.83,6.8,6.83,6.61,3651750,24482349.5,-0.0029325513196482023,0.922798,6.82 | |
| 2017-11-06,6.74,6.81,6.85,6.73,7650218,51921718.47,0.0014705882352941124,1.933211,6.8 | |
| 2017-11-07,6.84,6.79,6.85,6.73,3682912,24971643.88,-0.002936857562408135,0.930672,6.81 | |
| 2017-11-08,6.78,6.68,6.78,6.65,4947500,33183498.22,-0.016200294550810068,1.250234,6.79 | |
| 2017-11-09,6.69,6.75,6.81,6.65,3430674,23055956.7,0.010479041916167775,0.866932,6.68 | |
| 2017-11-10,6.72,6.77,6.77,6.66,3187859,21374609.79,0.002962962962962834,0.805572,6.75 | |
| 2017-11-13,6.74,6.73,6.75,6.67,3202233,21439078.11,-0.005908419497784201,0.809205,6.77 | |
| 2017-11-14,6.7,6.71,6.73,6.6,3409083,22778491.69,-0.002971768202080338,0.861476,6.73 | |
| 2017-11-15,6.64,6.75,6.78,6.64,4126509,27664964.11,0.005961251862891315,1.042769,6.71 | |
| 2017-11-16,6.71,6.79,6.84,6.71,2999120,20335604.84,0.00592592592592589,0.757878,6.75 | |
| 2017-11-17,6.76,6.7,6.88,6.62,5745802,38924078.53,-0.013254786450662692,1.451965,6.79 | |
| 2017-11-20,6.64,6.58,6.72,6.33,3370822,22108578.51,-0.017910447761193993,0.851807,6.7 | |
| 2017-11-21,6.57,6.43,6.57,6.38,2956512,19162039.18,-0.0227963525835867,0.747111,6.58 | |
| 2017-11-22,6.43,6.26,6.47,6.18,5932089,37282557.2,-0.026438569206842955,1.49904,6.43 | |
| 2017-11-23,6.23,6.25,6.25,6.02,5500683,33765008.32,-0.0015974440894568342,1.390023,6.26 | |
| 2017-11-24,6.14,6.22,6.26,6.11,2349056,14545430.74,-0.0048000000000000265,0.593607,6.25 | |
| 2017-11-27,6.2,6.19,6.31,6.12,1959001,12203317.64,-0.004823151125401881,0.49504,6.22 | |
| 2017-11-28,6.25,6.25,6.3,6.13,2213310,13730942.49,0.009693053311793154,0.559304,6.19 | |
| 2017-11-29,6.32,6.3,6.34,6.18,6265149,39400765.31,0.008000000000000007,1.583204,6.25 | |
| 2017-11-30,6.28,6.24,6.3,6.22,2110586,13198124.46,-0.00952380952380949,0.533345,6.3 | |
| 2017-12-01,6.25,6.27,6.3,6.2,1969331,12327167.24,0.004807692307692291,0.49765,6.24 | |
| 2017-12-04,6.27,6.17,6.31,6.17,2573394,16029191.59,-0.015948963317384268,0.650297,6.27 | |
| 2017-12-05,6.17,6.03,6.19,6.03,2841834,17299864.69,-0.02269043760129652,0.718132,6.17 | |
| 2017-12-06,6.03,6.19,6.63,6.03,9175706,57772300.74,0.026533996683250516,2.318702,6.03 | |
| 2017-12-07,6.15,6.07,6.19,6.05,4895617,29894036.69,-0.01938610662358642,1.237123,6.19 | |
| 2017-12-08,6.1,6.07,6.12,6.04,2915722,17726811.19,0.0,0.736803,6.07 | |
| 2017-12-11,6.07,6.08,6.11,6.01,5261565,31864861.72,0.0016474464579900872,1.329598,6.07 | |
| 2017-12-12,6.08,6.0,6.08,5.98,2434598,14680889.28,-0.013157894736842146,0.615223,6.08 | |
| 2017-12-13,5.95,5.93,5.99,5.85,3735234,22042713.67,-0.011666666666666714,0.943894,6.0 | |
| 2017-12-14,5.9,5.85,6.0,5.83,4091044,24139312.09,-0.013490725126475533,1.033807,5.93 | |
| 2017-12-15,5.82,5.86,5.88,5.82,2628548,15399057.5,0.0017094017094019254,0.664234,5.85 | |
| 2017-12-18,5.88,5.84,5.89,5.81,1916138,11193893.97,-0.0034129692832765013,0.484208,5.86 | |
| 2017-12-19,5.81,5.85,5.87,5.81,1898483,11097152.95,0.001712328767123239,0.479747,5.84 | |
| 2017-12-20,5.85,5.67,5.85,5.66,3374827,19420877.81,-0.03076923076923077,0.852819,5.85 | |
| 2017-12-21,5.62,5.32,5.69,5.18,11011674,59174127.76,-0.061728395061728336,2.782651,5.67 | |
| 2017-12-22,5.3,5.17,5.33,5.15,6563627,34345157.49,-0.02819548872180455,1.658629,5.32 | |
| 2017-12-25,5.21,5.07,5.21,5.0,4383375,22388383.83,-0.01934235976789156,1.107679,5.17 | |
| 2017-12-26,5.09,5.11,5.12,5.0,4072989,20609233.49,0.007889546351084853,1.029245,5.07 | |
| 2017-12-27,5.08,5.12,5.15,5.07,3334484,17052213.24,0.001956947162426559,0.842625,5.11 | |
| 2017-12-28,5.16,5.22,5.26,5.12,6199908,32164276.71,0.01953125,1.566718,5.12 | |
| 2017-12-29,5.24,5.24,5.25,5.16,4321995,22527965.8,0.003831417624521105,1.092169,5.22 | |
| 2018-01-02,5.25,5.35,5.36,5.21,4374650,23121652.62,0.02099236641221358,1.105475,5.24 | |
| 2018-01-03,5.5,5.89,5.89,5.42,6985432,40247005.66,0.10093457943925244,1.76522,5.35 | |
| 2018-01-04,6.03,6.3,6.38,5.94,27552383,171002412.43,0.06960950764006801,6.962491,5.89 | |
| 2018-01-05,6.3,6.07,6.3,6.0,13606221,83148693.87,-0.03650793650793649,3.438294,6.3 | |
| 2018-01-08,6.06,6.0,6.07,5.9,7194885,43053974.3,-0.011532125205930832,1.818148,6.07 | |
| 2018-01-09,5.98,5.89,5.98,5.86,6577265,38764540.81,-0.018333333333333424,1.662076,6.0 | |
| 2018-01-10,5.9,5.79,5.9,5.72,5987450,34609659.93,-0.01697792869269943,1.513029,5.89 | |
| 2018-01-11,5.78,5.9,5.91,5.67,6074363,35358083.26,0.01899827288428324,1.534992,5.79 | |
| 2018-01-12,5.87,5.85,5.95,5.81,4730875,27732398.98,-0.008474576271186529,1.195493,5.9 | |
| 2018-01-15,5.9,6.18,6.44,5.9,18006632,112831029.55,0.05641025641025643,4.550278,5.85 | |
| 2018-01-16,6.22,6.25,6.25,5.99,11177979,68351482.23,0.011326860841424091,2.824677,6.18 | |
| 2018-01-17,6.16,6.16,6.24,6.06,6018267,37043279.02,-0.014399999999999968,1.520817,6.25 | |
| 2018-01-18,6.11,6.31,6.71,6.07,12461073,79710897.2,0.024350649350649345,3.148915,6.16 | |
| 2018-01-19,6.29,6.38,6.51,6.19,7706655,49182682.03,0.01109350237717921,1.947473,6.31 | |
| 2018-01-22,6.32,6.46,6.58,6.31,7866005,50886994.1,0.012539184952978122,1.98774,6.38 | |
| 2018-01-23,6.4,6.41,6.56,6.33,5592740,35794536.5,-0.007739938080495334,1.413286,6.46 | |
| 2018-01-24,6.34,6.25,6.45,6.21,4637534,29077933.62,-0.0249609984399376,1.171905,6.41 | |
| 2018-01-25,6.28,6.31,6.42,6.25,5035593,31913221.69,0.009599999999999831,1.272495,6.25 | |
| 2018-01-26,6.31,6.24,6.32,6.23,2425814,15208627.04,-0.011093502377178988,0.613004,6.31 | |
| 2018-01-29,6.26,6.25,6.31,6.11,4247974,26426906.76,0.0016025641025640969,1.073464,6.24 | |
| 2018-01-30,6.23,6.12,6.23,6.12,1694439,10444254.58,-0.02079999999999993,0.428185,6.25 | |
| 2018-01-31,6.12,5.97,6.18,5.91,4473889,26941510.16,-0.02450980392156865,1.130552,6.12 | |
| 2018-02-01,5.92,5.37,6.02,5.37,9002298,50514317.68,-0.10050251256281406,2.274882,5.97 | |
| 2018-02-02,5.37,5.3,5.37,4.99,5240666,27395111.81,-0.013035381750465591,1.324317,5.37 | |
| 2018-02-05,5.22,5.5,5.55,5.19,4007471,21760196.15,0.037735849056603765,1.012688,5.3 | |
| 2018-02-06,5.39,5.43,5.89,5.29,7491524,42032074.67,-0.01272727272727281,1.893109,5.5 | |
| 2018-02-07,5.45,5.49,5.58,5.33,4237721,23211234.43,0.011049723756906271,1.070873,5.43 | |
| 2018-02-08,5.49,5.44,5.55,5.38,2751489,15055080.28,-0.00910746812386154,0.695302,5.49 | |
| 2018-02-09,5.33,5.18,5.33,5.13,3799873,19862861.04,-0.04779411764705899,0.960228,5.44 | |
| 2018-02-12,5.19,5.28,5.32,5.19,1870689,9878039.83,0.01930501930501949,0.472723,5.18 | |
| 2018-02-13,5.34,5.26,5.35,5.25,2273812,12045498.02,-0.0037878787878788955,0.574593,5.28 | |
| 2018-02-14,5.25,5.29,5.32,5.25,1453131,7690093.28,0.005703422053231932,0.367206,5.26 | |
| 2018-02-22,5.33,5.4,5.54,5.31,2792705,15100689.71,0.020793950850661602,0.705717,5.29 | |
| 2018-02-23,5.38,5.44,5.46,5.37,1997583,10816687.96,0.007407407407407307,0.504789,5.4 | |
| 2018-02-26,5.44,5.54,5.56,5.44,2857863,15773215.87,0.018382352941176405,0.722182,5.44 | |
| 2018-02-27,5.55,5.54,5.57,5.45,3270582,17946689.54,0.0,0.826477,5.54 | |
| 2018-02-28,5.51,5.64,5.67,5.43,3284983,18211392.79,0.018050541516245522,0.830116,5.54 | |
| 2018-03-01,5.63,5.8,5.87,5.56,6155342,35450993.94,0.028368794326241176,1.555456,5.64 | |
| 2018-03-02,5.7,5.74,5.88,5.7,5561886,32232857.66,-0.010344827586206806,1.405489,5.8 | |
| 2018-03-05,5.66,5.57,5.73,5.55,4508161,25354713.48,-0.029616724738675937,1.139213,5.74 | |
| 2018-03-06,5.6,5.61,5.63,5.54,3846875,21484314.23,0.007181328545780907,0.972106,5.57 | |
| 2018-03-07,5.63,5.64,5.73,5.59,3908042,22163399.19,0.0053475935828875,0.987563,5.61 | |
| 2018-03-08,5.61,5.61,5.65,5.55,2846205,15921138.14,-0.005319148936170137,0.719236,5.64 | |
| 2018-03-09,5.6,5.65,5.68,5.52,3330089,18634468.67,0.007130124777183555,0.841514,5.61 | |
| 2018-03-12,5.64,5.69,5.72,5.61,4199657,23800547.29,0.0070796460176991705,1.061254,5.65 | |
| 2018-03-13,5.71,5.84,5.84,5.66,6536568,37733332.31,0.026362038664323295,1.651792,5.69 | |
| 2018-03-14,5.85,5.7,5.94,5.7,4725933,27366266.0,-0.023972602739726012,1.194244,5.84 | |
| 2018-03-15,5.66,5.55,5.66,5.54,3558600,19908124.67,-0.026315789473684292,0.899259,5.7 | |
| 2018-03-16,5.55,5.55,5.62,5.52,1928783,10731441.01,0.0,0.487404,5.55 | |
| 2018-03-19,5.59,5.49,5.59,5.44,2337484,12831806.21,-0.0108108108108107,0.590683,5.55 | |
| 2018-03-20,5.5,5.51,5.56,5.44,2571991,14151418.43,0.0036429872495444826,0.649942,5.49 | |
| 2018-03-21,5.5,5.74,5.89,5.44,6680547,37771184.51,0.04174228675136127,1.688175,5.51 | |
| 2018-03-22,5.69,5.66,5.79,5.61,4683980,26656214.11,-0.013937282229965153,1.183642,5.74 | |
| 2018-03-23,5.58,5.7,5.98,5.48,12056868,68790459.88,0.007067137809187329,3.046772,5.66 | |
| 2018-03-26,5.63,5.89,5.9,5.5,12553973,72561865.38,0.033333333333333215,3.172391,5.7 | |
| 2018-03-27,5.9,6.1,6.18,5.81,14421067,86715654.22,0.035653650254668934,3.644206,5.89 | |
| 2018-03-28,6.0,5.91,6.16,5.88,9592818,57464973.61,-0.031147540983606503,2.424106,6.1 | |
| 2018-03-29,5.83,5.9,5.92,5.78,5664090,33115818.29,-0.0016920473773265332,1.431316,5.91 | |
| 2018-03-30,5.88,5.86,5.94,5.82,4064346,23817983.39,-0.006779661016949157,1.027061,5.9 | |
| 2018-04-02,5.81,5.96,5.98,5.8,6928223,40765216.24,0.017064846416382284,1.750763,5.86 | |
| 2018-04-03,5.96,5.81,6.04,5.8,6071888,35878050.53,-0.025167785234899376,1.534367,5.96 | |
| 2018-04-04,5.77,5.76,5.86,5.75,4246987,24646406.26,-0.008605851979345935,1.073214,5.81 | |
| 2018-04-09,5.7,5.6,5.73,5.57,5138031,28947366.87,-0.02777777777777779,1.298381,5.76 | |
| 2018-04-10,5.59,5.64,5.66,5.58,2667390,14992420.29,0.0071428571428571175,0.67405,5.6 | |
| 2018-04-11,5.68,5.7,5.75,5.61,5434028,30831792.53,0.010638297872340496,1.37318,5.64 | |
| 2018-04-12,5.7,5.81,5.82,5.67,6925722,39842812.18,0.019298245614034926,1.750131,5.7 | |
| 2018-04-13,5.74,5.23,5.74,5.23,17908882,96021564.95,-0.0998278829604129,4.525577,5.81 | |
| 2018-04-16,4.71,4.83,4.97,4.71,14893618,71759769.71,-0.07648183556405364,3.763619,5.23 | |
| 2018-04-17,4.79,4.63,4.8,4.51,10355925,48192120.62,-0.04140786749482406,2.616944,4.83 | |
| 2018-04-18,4.63,4.65,4.65,4.35,10673661,48091434.23,0.004319654427645814,2.697236,4.63 | |
| 2018-04-19,4.6,4.62,4.67,4.55,4252737,19680206.29,-0.006451612903225823,1.074667,4.65 | |
| 2018-04-20,4.63,4.59,4.63,4.53,4300141,19726067.58,-0.006493506493506551,1.086646,4.62 | |
| 2018-04-23,4.54,4.57,4.63,4.53,5284218,24277931.74,-0.004357298474945481,1.335323,4.59 | |
| 2018-04-24,4.57,4.58,4.62,4.55,4249932,19484891.13,0.002188183807439792,1.073958,4.57 | |
| 2018-04-25,4.59,4.49,4.62,4.35,12866990,57379728.72,-0.01965065502183405,3.25149,4.58 | |
| 2018-04-26,4.45,4.2,4.45,4.14,14874594,63323538.62,-0.06458797327394206,3.758812,4.49 | |
| 2018-04-27,4.19,4.22,4.26,4.07,8745494,36594868.27,0.004761904761904745,2.209987,4.2 | |
| 2018-05-02,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-03,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-04,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-07,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-08,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-09,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-10,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-11,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-14,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-15,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-16,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-17,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-18,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-21,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-22,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-23,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-24,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-25,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-28,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-29,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-30,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-05-31,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-01,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-04,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-05,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-06,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-07,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-08,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-11,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-12,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-13,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-14,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-15,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-19,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-20,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-21,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-22,4.22,4.22,4.22,4.22,0,0.0,0.0,0.0,4.22 | |
| 2018-06-25,4.01,4.01,4.01,4.01,541200,2170212.0,-0.049763033175355464,0.136761,4.22 | |
| 2018-06-26,3.81,3.81,3.81,3.81,151100,575691.0,-0.049875311720698146,0.038183,4.01 | |
| 2018-06-27,3.62,3.62,3.62,3.62,347100,1256502.0,-0.04986876640419946,0.087712,3.81 | |
| 2018-06-28,3.44,3.44,3.44,3.44,420600,1446864.0,-0.04972375690607744,0.106286,3.62 | |
| 2018-06-29,3.27,3.27,3.27,3.27,551500,1803405.0,-0.04941860465116277,0.139364,3.44 | |
| 2018-07-02,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-03,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-04,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-05,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-06,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-09,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-10,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-11,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-12,3.27,3.27,3.27,3.27,0,0.0,0.0,0.0,3.27 | |
| 2018-07-13,3.11,3.27,3.42,3.11,17300480,55277952.21,0.0,4.371834,3.27 | |
| 2018-07-16,3.16,3.16,3.21,3.12,7940661,25063825.38,-0.033639143730886834,2.006606,3.27 | |
| 2018-07-17,3.15,3.14,3.19,3.11,3917061,12272133.57,-0.006329113924050667,0.989842,3.16 | |
| 2018-07-18,3.14,3.14,3.17,2.98,10369780,31781074.05,0.0,2.620445,3.14 | |
| 2018-07-19,3.11,3.02,3.11,3.0,3987783,12173408.26,-0.03821656050955413,1.007713,3.14 | |
| 2018-07-20,2.99,3.07,3.11,2.93,5589077,16947809.54,0.01655629139072845,1.41236,3.02 | |
| 2018-07-23,3.08,3.07,3.12,3.05,3593738,11077150.49,0.0,0.908138,3.07 | |
| 2018-07-24,3.08,3.15,3.17,3.05,4905818,15251193.89,0.026058631921824116,1.239701,3.07 | |
| 2018-07-25,3.25,3.31,3.31,3.15,4940086,16077410.34,0.050793650793650835,1.24836,3.15 | |
| 2018-07-26,3.48,3.36,3.48,3.35,5941617,20389579.11,0.015105740181268867,1.501447,3.31 | |
| 2018-07-27,3.4,3.53,3.53,3.36,7506960,26287891.66,0.05059523809523814,1.89701,3.36 | |
| 2018-07-30,3.63,3.71,3.71,3.51,8525595,31210352.42,0.05099150141643061,2.154419,3.53 | |
| 2018-07-31,3.78,3.9,3.9,3.63,8936713,34362609.4,0.05121293800539073,2.258309,3.71 | |
| 2018-08-01,3.9,4.1,4.1,3.86,4865260,19689945.74,0.05128205128205132,1.229452,3.9 | |
| 2018-08-02,4.31,4.31,4.31,4.31,1318978,5684795.18,0.051219512195122,0.333306,4.1 | |
| 2018-08-03,4.53,4.53,4.53,4.53,359452,1628317.56,0.05104408352668233,0.088686,4.31 | |
| 2018-08-06,4.7,4.3,4.7,4.3,8402836,37073886.73,-0.050772626931567366,2.07319,4.53 | |
| 2018-08-07,4.09,4.09,4.3,4.09,9723056,40051586.54,-0.0488372093023256,2.398922,4.3 | |
| 2018-08-08,4.0,4.29,4.29,3.94,4804265,19914631.46,0.0488997555012225,1.185333,4.09 | |
| 2018-08-09,4.5,4.35,4.5,4.23,9372029,41062520.85,0.013986013986013957,2.312315,4.29 | |
| 2018-08-10,4.2,4.27,4.41,4.2,3478146,14918692.1,-0.01839080459770115,0.858146,4.35 | |
| 2018-08-13,4.18,4.38,4.48,4.18,4647104,20457795.15,0.025761124121779888,1.146557,4.27 | |
| 2018-08-14,4.38,4.3,4.42,4.3,2936157,12771153.23,-0.0182648401826484,0.724424,4.38 | |
| 2018-08-15,4.3,4.23,4.38,4.09,5127941,21492524.05,-0.016279069767441756,1.265192,4.3 | |
| 2018-08-16,4.16,4.08,4.23,4.03,2293961,9483435.29,-0.03546099290780147,0.565978,4.23 | |
| 2018-08-17,4.28,4.21,4.28,4.2,4835089,20586194.75,0.0318627450980391,1.192938,4.08 | |
| 2018-08-20,4.15,4.31,4.35,4.15,3227297,13805626.16,0.02375296912114,0.796255,4.21 | |
| 2018-08-21,4.38,4.31,4.39,4.28,2750148,11830718.98,0.0,0.678531,4.31 | |
| 2018-08-22,4.29,4.26,4.35,4.24,1793563,7670759.92,-0.011600928074245953,0.442517,4.31 | |
| 2018-08-23,4.24,4.2,4.3,4.09,2146212,9006914.73,-0.014084507042253391,0.529524,4.26 | |
| 2018-08-24,4.18,4.11,4.18,4.08,1475722,6094018.8,-0.021428571428571352,0.364098,4.2 | |
| 2018-08-27,4.13,4.1,4.27,4.08,2639293,10958223.02,-0.0024330900243311193,0.65118,4.11 | |
| 2018-08-28,4.1,4.07,4.15,4.0,2755858,11165624.9,-0.007317073170731603,0.679939,4.1 | |
| 2018-08-29,4.06,4.07,4.12,4.02,1313738,5354506.39,0.0,0.324132,4.07 | |
| 2018-08-30,4.04,4.27,4.27,4.03,4429667,18825449.19,0.04914004914004888,1.09291,4.07 | |
| 2018-08-31,4.22,4.33,4.48,4.22,9587257,42394776.57,0.014051522248243575,2.365417,4.27 | |
| 2018-09-03,4.11,4.16,4.25,4.11,5451684,22576865.48,-0.03926096997690531,1.345067,4.33 | |
| 2018-09-04,4.14,4.18,4.23,4.14,1934939,8079670.31,0.004807692307692291,0.477398,4.16 | |
| 2018-09-05,4.16,4.25,4.33,4.16,3060691,13081667.4,0.01674641148325362,0.755149,4.18 | |
| 2018-09-06,4.25,4.29,4.38,4.22,1846744,7940404.56,0.009411764705882453,0.455638,4.25 | |
| 2018-09-07,4.28,4.23,4.3,4.22,1661592,7056934.14,-0.013986013986013845,0.409956,4.29 | |
| 2018-09-10,4.29,4.23,4.29,4.19,1499974,6352017.81,0.0,0.370081,4.23 | |
| 2018-09-11,4.22,4.25,4.28,4.17,1117509,4721491.83,0.004728132387706863,0.275718,4.23 | |
| 2018-09-12,4.39,4.24,4.43,4.22,2982278,12872775.48,-0.0023529411764705577,0.735803,4.25 | |
| 2018-09-13,4.09,4.21,4.25,4.09,1283790,5389510.41,-0.007075471698113289,0.316743,4.24 | |
| 2018-09-14,4.2,4.19,4.21,4.17,837766,3507054.1,-0.004750593824227933,0.206698,4.21 | |
| 2018-09-17,4.16,4.09,4.2,4.03,2389157,9791977.87,-0.023866348448687513,0.589465,4.19 | |
| 2018-09-18,4.06,4.1,4.14,4.06,1080314,4428507.45,0.0024449877750609694,0.266541,4.09 | |
| 2018-09-19,4.1,4.12,4.15,4.1,1046699,4322722.9,0.004878048780487809,0.258247,4.1 | |
| 2018-09-20,4.12,4.13,4.17,4.1,963796,3978695.2,0.0024271844660193054,0.237793,4.12 | |
| 2018-09-21,4.13,4.15,4.18,4.12,689191,2852417.68,0.004842615012106588,0.170041,4.13 | |
| 2018-09-25,4.14,4.11,4.15,4.1,758330,3127478.24,-0.009638554216867434,0.187099,4.15 | |
| 2018-09-26,4.1,4.08,4.13,4.08,1063755,4358039.71,-0.007299270072992803,0.262455,4.11 | |
| 2018-09-27,4.09,4.06,4.11,4.06,1638293,6687292.14,-0.004901960784313819,0.404208,4.08 | |
| 2018-09-28,4.08,4.12,4.14,4.08,1002981,4116030.34,0.014778325123152802,0.247461,4.06 | |
| 2018-10-08,4.13,4.09,4.16,4.08,2459217,10114943.46,-0.00728155339805836,0.606751,4.12 | |
| 2018-10-09,4.09,4.09,4.12,4.06,1565136,6385663.57,0.0,0.386158,4.09 | |
| 2018-10-10,4.06,4.08,4.12,4.06,851423,3476350.78,-0.0024449877750610804,0.209901,4.09 | |
| 2018-10-11,4.04,3.98,4.07,3.88,3565083,14128559.65,-0.02450980392156865,0.878898,4.08 | |
| 2018-10-12,3.99,4.06,4.18,3.94,2155248,8771071.48,0.02010050251256268,0.531332,3.98 | |
| 2018-10-15,3.99,3.97,4.13,3.97,1071514,4289002.83,-0.02216748768472887,0.26416,4.06 | |
| 2018-10-16,3.93,3.86,4.06,3.78,1462547,5726724.2,-0.02770780856423183,0.360561,3.97 | |
| 2018-10-17,3.86,3.91,3.99,3.83,915539,3568791.58,0.012953367875647714,0.225707,3.86 | |
| 2018-10-18,3.95,3.88,3.96,3.81,1240389,4794980.1,-0.007672634271099765,0.305792,3.91 | |
| 2018-10-19,3.9,3.92,4.0,3.83,1313512,5117179.22,0.010309278350515427,0.323819,3.88 | |
| 2018-10-22,4.0,4.03,4.11,4.0,1397017,5647488.35,0.028061224489795977,0.344406,3.92 | |
| 2018-10-23,4.11,4.0,4.11,3.99,1070796,4312879.05,-0.007444168734491385,0.263983,4.03 | |
| 2018-10-24,4.01,3.99,4.05,3.95,1287085,5168049.07,-0.0024999999999999467,0.317304,4.0 | |
| 2018-10-25,3.97,4.01,4.03,3.91,1154314,4604495.79,0.005012531328320691,0.284572,3.99 | |
| 2018-10-26,4.0,4.02,4.06,4.0,1208783,4871081.66,0.0024937655860348684,0.298,4.01 | |
| 2018-10-29,3.98,3.98,4.04,3.97,623073,2489905.62,-0.00995024875621886,0.153606,4.02 | |
| 2018-10-30,4.0,3.99,4.01,3.93,553003,2200755.8,0.002512562814070307,0.136331,3.98 | |
| 2018-10-31,4.05,4.04,4.15,4.01,1371383,5584501.64,0.012531328320801949,0.338086,3.99 | |
| 2018-11-01,4.03,4.04,4.1,4.02,996717,4036341.34,0.0,0.24572,4.04 | |
| 2018-11-02,4.06,4.02,4.09,3.99,2337135,9369077.71,-0.004950495049505066,0.576172,4.04 | |
| 2018-11-05,4.02,4.16,4.18,4.0,3603180,14830771.99,0.034825870646766344,0.88829,4.02 | |
| 2018-11-06,4.12,4.09,4.15,4.06,1508561,6158643.48,-0.016826923076923128,0.371905,4.16 | |
| 2018-11-07,4.07,4.11,4.13,4.04,1576184,6439578.21,0.004889975550122383,0.388576,4.09 | |
| 2018-11-08,4.12,4.22,4.3,4.1,3612617,15216239.18,0.02676399026763976,0.890616,4.11 | |
| 2018-11-09,4.2,4.43,4.43,4.16,7161978,31390063.0,0.04976303317535535,1.765638,4.22 | |
| 2018-11-12,4.43,4.65,4.65,4.39,6230287,28321316.99,0.04966139954853288,1.535948,4.43 | |
| 2018-11-13,4.75,4.67,4.88,4.6,9063627,43044206.08,0.004301075268817067,2.23445,4.65 | |
| 2018-11-14,4.62,4.58,4.74,4.54,5054608,23298283.33,-0.01927194860813697,1.246109,4.67 | |
| 2018-11-15,4.56,4.51,4.68,4.48,3607108,16447304.18,-0.015283842794759916,0.889258,4.58 | |
| 2018-11-16,4.51,4.64,4.68,4.47,4991727,22974585.35,0.02882483370288247,1.230607,4.51 | |
| 2018-11-19,4.61,4.7,4.72,4.53,3708459,17102664.67,0.012931034482758674,0.914244,4.64 | |
| 2018-11-20,4.66,4.57,4.73,4.57,2376950,10992758.85,-0.02765957446808509,0.585988,4.7 | |
| 2018-11-21,4.53,4.69,4.79,4.46,4031530,18895614.1,0.026258205689277947,0.99389,4.57 | |
| 2018-11-22,4.7,4.66,4.79,4.64,2427510,11364844.1,-0.006396588486140775,0.598452,4.69 | |
| 2018-11-23,4.64,4.56,4.68,4.56,2573764,11850230.69,-0.02145922746781126,0.634508,4.66 | |
| 2018-11-26,4.56,4.63,4.75,4.55,3570047,16600406.7,0.015350877192982448,0.880121,4.56 | |
| 2018-11-27,4.61,4.68,4.72,4.61,2684651,12575245.78,0.010799136069114423,0.661845,4.63 | |
| 2018-11-28,4.66,4.91,4.91,4.66,6008147,28992451.62,0.04914529914529919,1.481184,4.68 | |
| 2018-11-29,5.03,4.91,5.16,4.87,10968951,55452522.97,0.0,2.704168,4.91 | |
| 2018-11-30,4.81,4.89,5.02,4.76,5635239,27555332.52,-0.004073319755600879,1.389252,4.91 | |
| 2018-12-03,4.98,5.13,5.13,4.98,6443881,32843632.52,0.04907975460122693,1.588606,4.89 | |
| 2018-12-04,5.13,5.2,5.23,5.06,6370945,32850304.28,0.013645224171540127,1.570625,5.13 | |
| 2018-12-05,5.1,5.18,5.34,5.08,3724014,19385252.49,-0.0038461538461539435,0.918079,5.2 | |
| 2018-12-06,5.13,5.12,5.2,5.1,2087853,10717855.82,-0.01158301158301156,0.514717,5.18 | |
| 2018-12-07,5.1,5.2,5.28,5.1,2291441,11916246.46,0.015625,0.564907,5.12 | |
| 2018-12-10,5.2,5.46,5.46,5.15,4769262,25788312.25,0.050000000000000044,1.175763,5.2 | |
| 2018-12-11,5.54,5.56,5.72,5.49,7860763,44308237.94,0.01831501831501825,1.937909,5.46 | |
| 2018-12-12,5.54,5.59,5.65,5.43,4074988,22550347.47,0.0053956834532373765,1.004604,5.56 | |
| 2018-12-13,5.63,5.87,5.87,5.55,5781077,33517773.4,0.050089445438282754,1.425205,5.59 | |
| 2018-12-14,5.89,6.08,6.16,5.89,11476362,69435237.8,0.035775127768313375,2.82926,5.87 | |
| 2018-12-17,5.96,5.91,6.08,5.86,7705866,45896410.42,-0.02796052631578949,1.899722,6.08 | |
| 2018-12-18,5.85,6.01,6.12,5.8,3554501,21339335.43,0.016920473773265554,0.876289,5.91 | |
| 2018-12-19,5.99,5.99,6.13,5.97,3417774,20623132.99,-0.0033277870216305017,0.842582,6.01 | |
| 2018-12-20,5.99,5.7,6.03,5.69,7403053,42609620.1,-0.048414023372287174,1.82507,5.99 | |
| 2018-12-21,5.79,5.42,5.79,5.42,5430009,29920998.13,-0.0491228070175439,1.338656,5.7 | |
| 2018-12-24,5.34,5.53,5.55,5.34,2829031,15500925.63,0.02029520295202958,0.697439,5.42 | |
| 2018-12-25,5.56,5.72,5.81,5.55,5052341,28840234.23,0.03435804701627476,1.24555,5.53 | |
| 2018-12-26,5.67,5.7,5.77,5.61,1953630,11097139.13,-0.0034965034965034336,0.481627,5.72 | |
| 2018-12-27,5.7,5.59,5.76,5.59,2318074,13171907.92,-0.019298245614035148,0.571473,5.7 | |
| 2018-12-28,5.65,5.66,5.7,5.5,1622202,9106473.0,0.012522361359570633,0.39992,5.59 | |
| 2019-01-02,5.66,5.46,5.66,5.38,2166513,11889057.15,-0.035335689045936425,0.534109,5.66 | |
| 2019-01-03,5.4,5.48,5.56,5.27,1549698,8435139.95,0.00366300366300365,0.382046,5.46 | |
| 2019-01-04,5.41,5.54,5.64,5.4,1758231,9748599.6,0.010948905109488871,0.433456,5.48 | |
| 2019-01-07,5.51,5.82,5.82,5.51,3018761,17376482.82,0.05054151624548742,0.744213,5.54 | |
| 2019-01-08,5.89,5.94,6.08,5.82,2939562,17607418.77,0.020618556701030855,0.724688,5.82 | |
| 2019-01-09,6.05,5.97,6.05,5.82,1897953,11347025.25,0.005050505050504972,0.467901,5.94 | |
| 2019-01-10,6.06,6.27,6.27,5.9,4735343,29389232.24,0.05025125628140703,1.167401,5.97 | |
| 2019-01-11,6.3,6.25,6.4,6.2,4187356,26348007.5,-0.0031897926634768536,1.032306,6.27 | |
| 2019-01-14,6.25,6.25,6.25,6.25,0,0.0,0.0,0.0,6.25 | |
| 2019-01-15,6.25,6.25,6.25,6.25,0,0.0,0.0,0.0,6.25 | |
| 2019-01-16,6.2,5.94,6.2,5.94,1416400,8531343.1,-0.04959999999999998,0.349184,6.25 | |
| 2019-01-17,5.64,5.64,5.64,5.64,1023300,5771412.0,-0.05050505050505061,0.252273,5.94 | |
| 2019-01-18,5.36,5.36,5.36,5.36,505700,2710552.0,-0.049645390070921835,0.12467,5.64 | |
| 2019-01-21,5.09,5.19,5.63,5.09,20307718,105967672.43,-0.03171641791044777,5.006448,5.36 | |
| 2019-01-22,4.99,4.93,5.03,4.93,6065297,30024354.88,-0.05009633911368028,1.495274,5.19 | |
| 2019-01-23,4.79,4.68,4.82,4.68,5066400,23787374.24,-0.05070993914807298,1.249016,4.93 | |
| 2019-01-24,4.47,4.45,4.55,4.45,4842090,21592483.54,-0.04914529914529908,1.193717,4.68 | |
| 2019-01-25,4.23,4.23,4.23,4.23,1330200,5626746.0,-0.04943820224719098,0.327933,4.45 | |
| 2019-01-28,4.02,4.18,4.36,4.02,22928957,93603738.98,-0.011820330969267268,5.65266,4.23 | |
| 2019-01-29,4.03,4.16,4.19,3.98,11313073,45967347.01,-0.004784688995215225,2.789004,4.18 | |
| 2019-01-30,4.16,4.37,4.37,4.09,8772530,37752858.32,0.05048076923076916,2.162686,4.16 | |
| 2019-01-31,4.39,4.56,4.59,4.38,13389944,60895844.43,0.04347826086956519,3.301014,4.37 | |
| 2019-02-01,4.48,4.45,4.55,4.37,6856940,30518663.75,-0.024122807017543768,1.690437,4.56 | |
| 2019-02-11,4.59,4.47,4.59,4.38,6017507,26789313.91,0.004494382022471877,1.483492,4.45 | |
| 2019-02-12,4.46,4.47,4.5,4.42,3532743,15745711.4,0.0,0.870925,4.47 | |
| 2019-02-13,4.45,4.39,4.45,4.25,13082211,56611850.35,-0.017897091722595126,3.225149,4.47 | |
| 2019-02-14,4.32,4.36,4.37,4.25,4895294,21154049.39,-0.006833712984054552,1.206834,4.39 | |
| 2019-02-15,4.34,4.43,4.47,4.31,5696818,25234039.79,0.016055045871559592,1.404433,4.36 | |
| 2019-02-18,4.45,4.51,4.57,4.43,6008073,27138774.69,0.018058690744920947,1.481166,4.43 | |
| 2019-02-19,4.51,4.55,4.57,4.41,7019417,31613888.01,0.008869179600886845,1.730492,4.51 | |
| 2019-02-20,4.55,4.78,4.78,4.53,8699516,40985043.42,0.05054945054945059,2.144686,4.55 | |
| 2019-02-21,4.82,4.76,4.99,4.7,9908222,48171444.98,-0.004184100418410108,2.442667,4.78 | |
| 2019-02-22,4.71,4.73,4.75,4.62,6765269,31640201.18,-0.006302521008403228,1.667837,4.76 | |
| 2019-02-25,4.75,4.9,4.97,4.75,8524172,41711250.42,0.03594080338266381,2.101458,4.73 | |
| 2019-02-26,4.91,4.91,5.07,4.81,7987163,39624656.26,0.0020408163265306367,1.96907,4.9 | |
| 2019-02-27,4.87,4.9,5.01,4.85,5666220,27888806.54,-0.0020366598778003286,1.396889,4.91 | |
| 2019-02-28,4.92,4.95,4.98,4.85,4468980,21965701.9,0.010204081632652962,1.101735,4.9 | |
| 2019-03-01,5.0,4.96,5.03,4.9,5131135,25373155.18,0.002020202020202033,1.264975,4.95 | |
| 2019-03-04,4.92,4.95,4.99,4.87,8519012,42082848.79,-0.002016129032258007,2.100186,4.96 | |
| 2019-03-05,4.9,4.92,4.93,4.89,5694959,27951777.92,-0.0060606060606061,1.403974,4.95 | |
| 2019-03-06,4.92,5.12,5.13,4.91,10218152,51324624.3,0.04065040650406515,2.519074,4.92 | |
| 2019-03-07,5.11,5.25,5.32,5.03,9196259,47946627.22,0.025390625,2.267148,5.12 | |
| 2019-03-08,5.19,4.99,5.23,4.99,8513257,43284329.09,-0.049523809523809526,2.098768,5.25 | |
| 2019-03-11,5.08,5.0,5.08,4.78,7738985,38272047.54,0.002004008016031955,1.907887,4.99 | |
| 2019-03-12,5.01,4.99,5.04,4.93,9461107,47092604.84,-0.0020000000000000018,2.33244,5.0 | |
| 2019-03-13,4.96,4.85,4.98,4.85,7383796,36245214.35,-0.028056112224449037,1.820322,4.99 | |
| 2019-03-14,4.85,4.63,4.94,4.61,7487444,35551621.01,-0.04536082474226799,1.845875,4.85 | |
| 2019-03-15,4.64,4.72,4.74,4.64,4136660,19459802.61,0.01943844492440605,1.019808,4.63 | |
| 2019-03-18,4.73,4.86,4.86,4.68,5909279,28407270.07,0.029661016949152685,1.456811,4.72 | |
| 2019-03-19,4.88,4.97,5.03,4.84,7826489,38641868.49,0.02263374485596703,1.929459,4.86 | |
| 2019-03-20,4.95,5.22,5.22,4.92,17757065,91655482.14,0.05030181086519114,4.377637,4.97 | |
| 2019-03-21,5.3,5.48,5.48,5.3,17747997,96293880.68,0.049808429118774145,4.375402,5.22 | |
| 2019-03-22,5.59,5.38,5.61,5.28,13212064,71246848.45,-0.018248175182481896,3.257161,5.48 | |
| 2019-03-25,5.38,5.65,5.65,5.29,17676019,97668678.72,0.05018587360594795,4.357657,5.38 | |
| 2019-03-26,5.7,5.65,5.9,5.5,16130185,92451895.86,0.0,3.976564,5.65 | |
| 2019-03-27,5.65,5.55,5.8,5.37,10729302,59285609.4,-0.017699115044247926,2.645088,5.65 | |
| 2019-03-28,5.46,5.67,5.71,5.41,8374237,47062022.08,0.021621621621621623,2.064495,5.55 | |
| 2019-03-29,5.66,5.83,5.89,5.52,16893482,97037049.65,0.02821869488536155,4.164739,5.67 | |
| 2019-04-01,5.83,5.94,6.07,5.81,11502066,68800727.53,0.018867924528301883,2.835597,5.83 | |
| 2019-04-02,5.95,6.06,6.06,5.83,9154047,54485961.05,0.02020202020202011,2.256741,5.94 | |
| 2019-04-03,6.07,6.36,6.36,6.07,13630264,85557739.24,0.04950495049504955,3.36026,6.06 | |
| 2019-04-04,6.45,6.3,6.55,6.22,10156011,64678617.21,-0.009433962264151052,2.503755,6.36 | |
| 2019-04-08,6.28,6.6,6.6,6.21,8880332,56923835.67,0.04761904761904767,2.189262,6.3 | |
| 2019-04-09,6.66,6.93,6.93,6.62,12827913,87421689.82,0.050000000000000044,3.162457,6.6 | |
| 2019-04-10,6.96,6.79,7.24,6.78,15570510,109349062.78,-0.02020202020202011,3.838587,6.93 | |
| 2019-04-11,6.71,6.83,6.93,6.62,9371058,63761692.49,0.00589101620029453,2.310241,6.79 | |
| 2019-04-12,6.78,7.17,7.17,6.76,13447457,94989449.99,0.049780380673499325,3.315193,6.83 | |
| 2019-04-15,7.17,6.97,7.37,6.88,14917975,106127338.44,-0.02789400278940035,3.677718,7.17 | |
| 2019-04-16,6.92,7.0,7.15,6.78,8317554,58075391.6,0.004304160688665792,2.050521,6.97 | |
| 2019-04-17,7.02,6.92,7.12,6.86,6854261,47735137.2,-0.011428571428571455,1.689776,7.0 | |
| 2019-04-18,6.97,6.71,6.97,6.57,15581006,103591496.83,-0.030346820809248554,3.841175,6.92 | |
| 2019-04-19,6.73,6.9,6.92,6.53,10127493,67752601.3,0.028315946348733245,2.496724,6.71 | |
| 2019-04-22,6.94,7.25,7.25,6.94,17937306,129236361.85,0.050724637681159424,4.422072,6.9 | |
| 2019-04-23,7.3,7.13,7.42,7.07,8684631,62711475.93,-0.016551724137931045,2.141016,7.25 | |
| 2019-04-24,7.11,7.1,7.19,7.01,5953198,42276445.75,-0.004207573632538653,1.467638,7.13 | |
| 2019-04-25,7.08,6.8,7.17,6.76,8141132,56658477.01,-0.04225352112676051,2.007028,7.1 | |
| 2019-04-26,6.8,6.81,7.08,6.73,5772899,39786631.83,0.0014705882352941124,1.423189,6.8 | |
| 2019-04-29,6.64,6.53,6.72,6.47,11021129,71868601.5,-0.041116005873715,2.717032,6.81 | |
| 2019-04-30,6.52,6.58,6.64,6.4,6907066,45012978.73,0.007656967840734996,1.702794,6.53 | |
| 2019-05-06,6.4,6.25,6.47,6.25,4902123,30769406.33,-0.050151975683890626,1.208517,6.58 | |
| 2019-05-07,6.25,5.97,6.3,5.94,9963778,59572122.67,-0.04480000000000006,2.456364,6.25 | |
| 2019-05-08,5.9,5.67,5.9,5.67,7923474,45090653.48,-0.05025125628140703,1.953369,5.97 | |
| 2019-05-09,5.6,5.39,5.65,5.39,7174941,38977652.99,-0.04938271604938271,1.768833,5.67 | |
| 2019-05-10,5.18,5.66,5.66,5.18,9252229,51006795.55,0.05009276437847876,2.280946,5.39 | |
| 2019-05-13,5.66,5.94,5.94,5.55,5256064,30658240.86,0.049469964664311084,1.295774,5.66 | |
| 2019-05-14,6.03,6.24,6.24,6.03,13174104,81565066.95,0.050505050505050386,3.247803,5.94 | |
| 2019-05-15,6.25,6.25,6.44,6.12,7182114,44926365.14,0.0016025641025640969,1.770602,6.24 | |
| 2019-05-16,6.18,6.32,6.53,6.18,6314819,40341034.61,0.011200000000000099,1.556788,6.25 | |
| 2019-05-17,6.3,6.15,6.44,6.05,4102449,25565758.15,-0.026898734177215222,1.011374,6.32 | |
| 2019-05-20,6.15,6.03,6.23,5.86,3533928,21217585.48,-0.019512195121951237,0.871217,6.15 | |
| 2019-05-21,6.04,6.15,6.18,6.01,2346840,14381186.28,0.01990049751243772,0.578565,6.03 | |
| 2019-05-22,6.16,6.05,6.2,6.01,1743616,10622105.2,-0.016260162601626105,0.429852,6.15 | |
| 2019-05-23,6.13,5.9,6.14,5.83,2608265,15522415.57,-0.024793388429751984,0.643014,6.05 | |
| 2019-05-24,5.8,5.82,5.95,5.68,3567300,20797615.92,-0.013559322033898313,0.879444,5.9 | |
| 2019-05-27,5.86,5.94,5.96,5.82,2644276,15534111.63,0.020618556701030855,0.651892,5.82 | |
| 2019-05-28,5.96,5.8,5.98,5.75,3649197,21300464.55,-0.023569023569023684,0.899634,5.94 | |
| 2019-05-29,5.75,5.71,5.79,5.59,3700891,20963859.57,-0.01551724137931032,0.912378,5.8 | |
| 2019-05-30,5.62,5.68,5.68,5.5,2758089,15429915.23,-0.005253940455341555,0.67995,5.71 | |
| 2019-05-31,5.61,5.96,5.96,5.61,4436131,25879041.52,0.04929577464788748,1.093636,5.68 | |
| 2019-06-03,6.06,5.8,6.19,5.66,8411832,49557707.64,-0.02684563758389269,2.073763,5.96 | |
| 2019-06-04,5.7,5.64,5.76,5.51,2634197,14824662.32,-0.02758620689655178,0.649407,5.8 | |
| 2019-06-05,5.66,5.67,5.8,5.55,3757823,21317156.46,0.005319148936170359,0.926414,5.64 | |
| 2019-06-06,5.74,5.72,5.81,5.63,3431382,19645780.39,0.008818342151675429,0.845936,5.67 | |
| 2019-06-10,5.72,5.74,5.86,5.52,2753569,15783317.21,0.0034965034965035446,0.678836,5.72 | |
| 2019-06-11,5.77,5.81,5.84,5.71,3381324,19586893.39,0.012195121951219301,0.833596,5.74 | |
| 2019-06-12,5.78,5.88,6.01,5.76,4196585,24761555.25,0.012048192771084487,1.034581,5.81 | |
| 2019-06-13,5.88,5.93,5.95,5.8,2225308,13127933.47,0.008503401360544283,0.548604,5.88 | |
| 2019-06-14,5.93,5.96,6.06,5.85,3952387,23460765.08,0.005059021922428464,0.974379,5.93 | |
| 2019-06-17,5.98,5.9,5.98,5.84,2099306,12345472.81,-0.010067114093959662,0.517541,5.96 | |
| 2019-06-18,5.9,5.83,5.9,5.75,2429653,14150429.91,-0.011864406779661052,0.598981,5.9 | |
| 2019-06-19,5.9,5.85,5.96,5.77,3125400,18266109.64,0.0034305317324183626,0.770503,5.83 | |
| 2019-06-20,5.61,5.84,5.96,5.61,4384092,25434380.37,-0.0017094017094017033,1.080807,5.85 | |
| 2019-06-21,5.85,5.95,5.98,5.85,4425748,26180412.49,0.018835616438356295,1.091077,5.84 | |
| 2019-06-24,5.88,5.75,5.92,5.7,4546761,26322188.13,-0.03361344537815125,1.12091,5.95 | |
| 2019-06-25,5.75,5.85,5.86,5.65,3829673,22172483.64,0.017391304347825987,0.944127,5.75 | |
| 2019-06-26,5.8,5.84,5.86,5.76,2116377,12278006.83,-0.0017094017094017033,0.521749,5.85 | |
| 2019-06-27,5.84,5.83,5.84,5.75,2514103,14552692.45,-0.001712328767123239,0.6198,5.84 | |
| 2019-06-28,5.8,5.73,5.81,5.68,2781922,15937038.26,-0.01715265866209259,0.685825,5.83 | |
| 2019-07-01,5.74,5.74,5.81,5.72,2511324,14451375.98,0.0017452006980802626,0.619115,5.73 | |
| 2019-07-02,5.79,5.77,5.79,5.68,2150615,12323439.88,0.00522648083623678,0.53019,5.74 | |
| 2019-07-03,5.75,5.7,5.76,5.66,1543354,8783947.29,-0.0121317157712304,0.380482,5.77 | |
| 2019-07-04,5.69,5.65,5.7,5.48,2718269,15185428.96,-0.00877192982456132,0.670133,5.7 | |
| 2019-07-05,5.62,5.65,5.65,5.53,2354960,13172924.36,0.0,0.580567,5.65 | |
| 2019-07-08,5.64,5.58,5.75,5.54,2557706,14409751.16,-0.012389380530973493,0.63055,5.65 | |
| 2019-07-09,5.58,5.43,5.58,5.3,3245071,17570197.87,-0.026881720430107614,0.800005,5.58 | |
| 2019-07-10,5.4,5.16,5.41,5.16,3572899,18763187.5,-0.04972375690607722,0.880824,5.43 | |
| 2019-07-11,5.28,4.9,5.28,4.9,6331731,31665671.8,-0.050387596899224785,1.560957,5.16 | |
| 2019-07-12,4.91,5.15,5.15,4.86,7218083,36909501.07,0.05102040816326525,1.779469,4.9 | |
| 2019-07-15,5.1,5.41,5.41,5.1,9285807,49573008.83,0.05048543689320373,2.289224,5.15 | |
| 2019-07-16,5.4,5.47,5.57,5.35,4839203,26583552.18,0.01109057301293892,1.193005,5.41 | |
| 2019-07-17,5.47,5.44,5.49,5.34,1682731,9135790.9,-0.005484460694698212,0.414843,5.47 | |
| 2019-07-18,5.42,5.47,5.55,5.38,3109674,17029801.9,0.0055147058823528106,0.766626,5.44 | |
| 2019-07-19,5.44,5.45,5.53,5.41,1697409,9257088.79,-0.003656307129798808,0.418461,5.47 | |
| 2019-07-22,5.49,5.18,5.49,5.18,5100638,26832732.68,-0.04954128440366978,1.257457,5.45 | |
| 2019-07-23,5.01,5.15,5.2,5.01,1917269,9818968.31,-0.005791505791505669,0.472663,5.18 | |
| 2019-07-24,5.17,5.07,5.18,5.03,3201338,16319432.48,-0.01553398058252431,0.789224,5.15 | |
| 2019-07-25,5.05,4.97,5.05,4.93,3461898,17220616.36,-0.019723865877712132,0.853459,5.07 | |
| 2019-07-26,4.99,4.92,4.99,4.89,2144963,10548663.95,-0.010060362173038184,0.5288,4.97 | |
| 2019-07-29,4.92,4.92,4.95,4.67,8133050,38909882.78,0.0,2.005035,4.92 | |
| 2019-07-30,4.9,4.87,4.97,4.83,2821892,13811511.29,-0.010162601626016232,0.6957,4.92 | |
| 2019-07-31,4.86,4.77,4.86,4.73,3101306,14767503.2,-0.020533880903490842,0.7646,4.87 | |
| 2019-08-01,4.72,4.65,4.82,4.65,2993517,14074698.02,-0.0251572327044024,0.738,4.77 | |
| 2019-08-02,4.62,4.42,4.62,4.42,6703745,29862264.48,-0.04946236559139794,1.6527,4.65 | |
| 2019-08-05,4.39,4.64,4.64,4.23,6477737,29374275.7,0.04977375565610864,1.597,4.42 | |
| 2019-08-06,4.67,4.68,4.77,4.42,8653312,39830635.94,0.008620689655172376,2.1333,4.64 | |
| 2019-08-07,4.7,4.65,4.73,4.55,4422589,20551152.28,-0.0064102564102562765,1.0903,4.68 | |
| 2019-08-08,4.66,4.63,4.72,4.56,4071893,18913855.76,-0.004301075268817289,1.0038,4.65 | |
| 2019-08-09,4.69,4.64,4.74,4.5,3518872,16282245.26,0.002159827213822796,0.8675,4.63 | |
| 2019-08-12,4.69,4.73,4.82,4.65,5185499,24466913.42,0.019396551724138122,1.2784,4.64 | |
| 2019-08-13,4.7,4.67,4.73,4.64,2076685,9707409.65,-0.01268498942917562,0.512,4.73 | |
| 2019-08-14,4.68,4.64,4.71,4.6,3004263,13980460.38,-0.0064239828693790635,0.7406,4.67 | |
| 2019-08-15,4.56,4.5,4.57,4.46,3472734,15656976.01,-0.030172413793103425,0.8561,4.64 | |
| 2019-08-16,4.54,4.5,4.55,4.48,3518364,15878108.48,0.0,0.8674,4.5 | |
| 2019-08-19,4.5,4.56,4.57,4.47,2381782,10787776.81,0.013333333333333197,0.5872,4.5 | |
| 2019-08-20,4.55,4.79,4.79,4.52,4944408,23130865.55,0.05043859649122817,1.2189,4.56 | |
| 2019-08-21,4.8,5.0,5.03,4.76,8820535,43184214.3,0.04384133611691032,2.1745,4.79 | |
| 2019-08-22,5.0,5.06,5.06,4.93,3634530,18130102.08,0.01200000000000001,0.896,5.0 | |
| 2019-08-23,5.04,5.14,5.3,4.96,4797016,25006556.85,0.015810276679841806,1.1826,5.06 | |
| 2019-08-26,5.05,5.24,5.36,5.0,4724127,24685526.98,0.01945525291828809,1.1646,5.14 | |
| 2019-08-27,5.29,5.34,5.44,5.28,4844835,25952566.5,0.01908396946564883,1.1944,5.24 | |
| 2019-08-28,5.35,5.18,5.39,5.15,3917470,20427326.59,-0.029962546816479474,0.9658,5.34 | |
| 2019-08-29,5.16,5.2,5.35,5.06,5869473,30601511.73,0.0038610038610038533,1.447,5.18 | |
| 2019-08-30,5.2,5.3,5.38,5.16,4184781,22193350.84,0.019230769230769162,1.0317,5.2 | |
| 2019-09-02,5.28,5.39,5.42,5.25,4071457,21928668.91,0.016981132075471583,1.0037,5.3 | |
| 2019-09-03,5.38,5.57,5.66,5.38,6351668,35322044.02,0.03339517625231925,1.5659,5.39 | |
| 2019-09-04,5.51,5.53,5.65,5.48,3044139,16877045.87,-0.007181328545781018,0.7505,5.57 | |
| 2019-09-05,5.6,5.25,5.6,5.25,9937094,53608341.93,-0.05063291139240511,2.4498,5.53 | |
| 2019-09-06,5.12,5.51,5.51,5.11,6032711,32122342.79,0.049523809523809526,1.4872,5.25 | |
| 2019-09-09,5.51,5.62,5.68,5.43,5417181,30040647.75,0.019963702359346636,1.3355,5.51 | |
| 2019-09-10,5.52,5.69,5.72,5.52,4353752,24554108.49,0.012455516014235002,1.0733,5.62 | |
| 2019-09-11,5.73,5.89,5.95,5.65,6223901,36393067.96,0.03514938488576447,1.5344,5.69 | |
| 2019-09-12,5.9,5.89,6.0,5.77,5748159,33842664.6,0.0,1.4171,5.89 | |
| 2019-09-16,5.94,6.05,6.08,5.8,4479224,26850525.83,0.02716468590831922,1.1043,5.89 | |
| 2019-09-17,6.02,5.97,6.11,5.91,4447262,26648237.95,-0.013223140495867813,1.0964,6.05 | |
| 2019-09-18,5.98,5.98,6.02,5.73,8829009,52009152.68,0.0016750418760469454,2.1766,5.97 | |
| 2019-09-19,5.97,5.92,5.99,5.8,4122583,24327285.49,-0.010033444816053616,1.0163,5.98 | |
| 2019-09-20,5.95,5.99,6.04,5.87,4726333,28255808.43,0.011824324324324342,1.1652,5.92 | |
| 2019-09-23,6.1,5.95,6.11,5.88,3867483,23201584.17,-0.006677796327211993,0.9534,5.99 | |
| 2019-09-24,5.95,5.86,6.05,5.73,7114052,41751110.84,-0.015126050420168013,1.7538,5.95 | |
| 2019-09-25,5.86,5.86,5.86,5.86,0,0.0,0.0,0.0,5.86 | |
| 2019-09-26,5.63,5.68,5.87,5.63,6584080,37801114.02,-0.03071672354948818,1.6232,5.86 | |
| 2019-09-27,5.68,5.68,5.72,5.56,5548044,31188926.96,0.0,1.3678,5.68 | |
| 2019-09-30,5.65,5.66,5.72,5.54,4571714,25709644.57,-0.0035211267605632646,1.1271,5.68 | |
| 2019-10-08,5.6,5.69,5.73,5.56,2746955,15594443.56,0.005300353356890497,0.6772,5.66 | |
| 2019-10-09,5.7,5.74,5.74,5.64,2561141,14603072.86,0.008787346221441172,0.6314,5.69 | |
| 2019-10-10,5.76,5.75,5.76,5.69,3056472,17509978.29,0.0017421602787455193,0.7535,5.74 | |
| 2019-10-11,5.76,5.92,5.95,5.7,4529882,26645899.16,0.029565217391304355,1.1167,5.75 | |
| 2019-10-14,5.92,5.93,5.98,5.9,2447180,14517712.6,0.0016891891891892552,0.6033,5.92 | |
| 2019-10-15,5.81,5.89,5.89,5.79,3923066,22956345.96,-0.006745362563237767,0.9672,5.93 | |
| 2019-10-16,5.87,5.86,5.89,5.77,2631582,15321731.23,-0.005093378607809784,0.6488,5.89 | |
| 2019-10-17,5.57,5.82,5.86,5.57,2269707,13163487.63,-0.0068259385665528916,0.5595,5.86 | |
| 2019-10-18,5.87,5.72,5.87,5.62,3357911,19206831.27,-0.01718213058419249,0.8278,5.82 | |
| 2019-10-21,5.77,5.63,5.77,5.54,2923022,16369067.67,-0.01573426573426573,0.7206,5.72 | |
| 2019-10-22,5.63,5.44,5.63,5.43,3431437,18856560.92,-0.03374777975133203,0.8459,5.63 | |
| 2019-10-23,5.44,5.42,5.5,5.38,4657065,25470048.66,-0.003676470588235392,1.1481,5.44 | |
| 2019-10-24,5.48,5.3,5.48,5.28,2487286,13313129.68,-0.022140221402214055,0.6132,5.42 | |
| 2019-10-25,5.33,5.53,5.53,5.21,3207691,17273552.37,0.04339622641509444,0.7908,5.3 | |
| 2019-10-28,5.41,5.53,5.56,5.41,6197134,34204170.5,0.0,1.5278,5.53 | |
| 2019-10-29,5.53,5.45,5.58,5.44,1998146,11014973.75,-0.01446654611211573,0.4926,5.53 | |
| 2019-10-30,5.46,5.44,5.5,5.24,2930704,15681644.95,-0.0018348623853210455,0.7225,5.45 | |
| 2019-10-31,5.4,5.4,5.46,5.32,2785610,15001556.04,-0.007352941176470562,0.6867,5.44 | |
| 2019-11-01,5.43,5.41,5.43,5.25,1865075,9997737.04,0.0018518518518517713,0.4598,5.4 | |
| 2019-11-04,5.41,5.37,5.41,5.23,3334337,17705071.77,-0.007393715341959317,0.822,5.41 | |
| 2019-11-05,5.34,5.3,5.35,5.17,5578811,29244299.93,-0.013035381750465591,1.3753,5.37 | |
| 2019-11-06,5.28,5.07,5.28,5.07,2445117,12653178.06,-0.04339622641509422,0.6028,5.3 | |
| 2019-11-07,4.86,4.82,5.03,4.82,6293169,30531176.85,-0.04930966469428011,1.5515,5.07 | |
| 2019-11-08,4.73,4.95,5.06,4.58,6388891,31123555.73,0.026970954356846377,1.575,4.82 | |
| 2019-11-11,4.85,4.72,4.98,4.72,4143572,20088970.82,-0.04646464646464654,1.0215,4.95 | |
| 2019-11-12,4.7,4.77,4.82,4.55,5083877,23729909.71,0.010593220338982912,1.2533,4.72 | |
| 2019-11-13,4.82,4.78,4.85,4.69,2486132,11833327.15,0.002096436058700357,0.6129,4.77 | |
| 2019-11-14,4.76,4.8,4.82,4.64,3047933,14419175.38,0.004184100418409997,0.7514,4.78 | |
| 2019-11-15,4.79,4.74,4.79,4.68,2161503,10176120.01,-0.012499999999999956,0.5329,4.8 | |
| 2019-11-18,4.75,4.69,4.75,4.64,2917762,13661240.67,-0.010548523206751037,0.7193,4.74 | |
| 2019-11-19,4.7,4.61,4.7,4.6,4366842,20230484.45,-0.017057569296375252,1.0766,4.69 | |
| 2019-11-20,4.62,4.66,4.66,4.57,3369765,15585878.3,0.010845986984815648,0.8307,4.61 | |
| 2019-11-21,4.68,4.89,4.89,4.62,4371905,20990447.55,0.04935622317596566,1.0778,4.66 | |
| 2019-11-22,4.88,4.85,4.92,4.8,3157260,15351132.29,-0.008179959100204526,0.7784,4.89 | |
| 2019-11-25,4.85,4.8,4.96,4.8,2364014,11491977.74,-0.010309278350515427,0.5828,4.85 | |
| 2019-11-26,4.8,4.83,4.85,4.74,2225388,10673501.66,0.006250000000000089,0.5486,4.8 | |
| 2019-11-27,4.82,4.71,4.82,4.67,2746892,12943529.74,-0.024844720496894457,0.6772,4.83 | |
| 2019-11-28,4.71,4.67,4.71,4.58,3009394,13943304.08,-0.00849256900212314,0.7419,4.71 | |
| 2019-11-29,4.66,4.62,4.67,4.58,1452709,6696180.57,-0.010706638115631661,0.3581,4.67 | |
| 2019-12-02,4.6,4.63,4.67,4.55,1250542,5763591.82,0.0021645021645020357,0.3083,4.62 | |
| 2019-12-03,4.64,4.63,4.65,4.59,1791933,8259536.6,0.0,0.4418,4.63 | |
| 2019-12-04,4.62,4.8,4.83,4.58,2841739,13346823.09,0.036717062634989084,0.7006,4.63 | |
| 2019-12-05,4.79,4.73,4.84,4.73,2586130,12327785.8,-0.01458333333333317,0.6376,4.8 | |
| 2019-12-06,4.73,4.78,4.86,4.67,6422349,30625228.1,0.010570824524312794,1.5833,4.73 | |
| 2019-12-09,4.8,4.76,4.83,4.73,1661626,7953641.35,-0.004184100418410108,0.4096,4.78 | |
| 2019-12-10,4.72,4.74,4.79,4.7,3538384,16821496.55,-0.004201680672268782,0.8723,4.76 | |
| 2019-12-11,4.75,4.71,4.78,4.66,1612797,7603946.34,-0.006329113924050667,0.3976,4.74 | |
| 2019-12-12,4.68,4.65,4.72,4.65,1439125,6718876.08,-0.0127388535031846,0.3548,4.71 | |
| 2019-12-13,4.64,4.72,4.76,4.6,2577892,12045917.85,0.015053763440860068,0.6355,4.65 | |
| 2019-12-16,4.7,4.85,4.9,4.68,5159159,24799080.38,0.02754237288135597,1.2719,4.72 | |
| 2019-12-17,4.81,4.88,4.91,4.78,3471008,16782003.9,0.006185567010309256,0.8557,4.85 | |
| 2019-12-18,4.86,4.88,4.93,4.8,3932051,19164438.85,0.0,0.9694,4.88 | |
| 2019-12-19,4.83,5.1,5.1,4.83,4280246,21304132.84,0.04508196721311464,1.0552,4.88 | |
| 2019-12-20,5.09,5.35,5.36,5.03,7195814,37903454.34,0.0490196078431373,1.774,5.1 | |
| 2019-12-23,5.31,5.15,5.31,5.15,3932056,20544672.28,-0.03738317757009335,0.9694,5.35 | |
| 2019-12-24,5.19,5.04,5.2,5.03,6414507,32517789.33,-0.021359223300970953,1.5814,5.15 | |
| 2019-12-25,5.06,5.01,5.06,4.96,4399338,22073745.16,-0.005952380952381042,1.0846,5.04 | |
| 2019-12-26,5.0,5.04,5.09,4.96,3028292,15191120.49,0.005988023952095967,0.7466,5.01 | |
| 2019-12-27,5.01,4.94,5.12,4.91,4119803,20695719.26,-0.01984126984126977,1.0157,5.04 | |
| 2019-12-30,4.83,4.84,4.9,4.76,4123167,19849380.92,-0.020242914979757165,1.0165,4.94 | |
| 2019-12-31,4.89,4.82,4.89,4.8,2881180,13901361.32,-0.004132231404958553,0.7103,4.84 | |
| 2020-01-02,4.83,4.81,4.88,4.79,4057569,19569858.53,-0.0020746887966806016,1.0003,4.82 | |
| 2020-01-03,4.82,4.97,5.05,4.82,6362361,31621056.57,0.033264033264033266,1.5685,4.81 | |
| 2020-01-06,5.04,4.93,5.15,4.9,7350159,36627637.2,-0.008048289738430636,1.812,4.97 | |
| 2020-01-07,4.9,5.05,5.06,4.88,5372399,26776314.09,0.024340770791074995,1.3245,4.93 | |
| 2020-01-08,5.05,5.26,5.28,5.04,8257435,42813775.98,0.04158415841584162,2.0357,5.05 | |
| 2020-01-09,5.4,5.15,5.4,5.14,7965886,41614238.33,-0.02091254752851701,1.9638,5.26 | |
| 2020-01-10,5.15,5.16,5.28,5.1,5157938,26844447.88,0.0019417475728153999,1.2716,5.15 | |
| 2020-01-13,5.16,5.17,5.27,5.12,3428182,17774111.37,0.0019379844961240345,0.8451,5.16 | |
| 2020-01-14,5.15,5.29,5.38,5.13,6005969,31809222.0,0.023210831721470093,1.4806,5.17 | |
| 2020-01-15,5.29,5.45,5.48,5.28,6509463,34995690.71,0.030245746691871522,1.6048,5.29 | |
| 2020-01-16,5.47,5.31,5.52,5.3,4177971,22475116.72,-0.025688073394495525,1.03,5.45 | |
| 2020-01-17,5.31,5.31,5.38,5.24,2893030,15278633.85,0.0,0.7132,5.31 | |
| 2020-01-20,5.3,5.32,5.38,5.28,3751684,19942474.71,0.0018832391713747842,0.9249,5.31 | |
| 2020-01-21,5.31,5.34,5.48,5.26,5404198,29030192.46,0.003759398496240518,1.3323,5.32 | |
| 2020-01-22,5.3,5.35,5.35,5.07,6815196,35748112.82,0.001872659176029856,1.6801,5.34 | |
| 2020-01-23,5.32,5.31,5.45,5.15,4037281,21278264.71,-0.00747663551401867,0.9953,5.35 | |
| 2020-02-03,5.04,5.04,5.04,5.04,189700,956088.0,-0.05084745762711862,0.0468,5.31 | |
| 2020-02-04,4.79,4.91,4.92,4.79,11700748,56281332.35,-0.025793650793650813,2.8846,5.04 | |
| 2020-02-05,4.88,4.84,4.96,4.8,7101752,34523004.83,-0.014256619144602856,1.7508,4.91 | |
| 2020-02-06,4.84,4.86,4.9,4.77,4490212,21649814.7,0.004132231404958775,1.107,4.84 | |
| 2020-02-07,4.86,4.78,4.86,4.75,4348382,20847402.73,-0.016460905349794275,1.072,4.86 | |
| 2020-02-10,4.75,4.81,4.85,4.71,5675628,27150917.47,0.006276150627614996,1.3992,4.78 | |
| 2020-02-11,4.81,4.78,4.84,4.77,3416388,16369506.51,-0.006237006237006071,0.8422,4.81 | |
| 2020-02-12,4.74,4.81,4.83,4.74,3698300,17697241.76,0.006276150627614996,0.9117,4.78 | |
| 2020-02-13,4.82,4.8,4.82,4.72,4085023,19444509.53,-0.0020790020790020236,1.0071,4.81 | |
| 2020-02-14,4.8,4.76,4.8,4.71,3034804,14398120.09,-0.008333333333333304,0.7482,4.8 | |
| 2020-02-17,4.75,4.88,4.89,4.72,5773500,27759984.15,0.025210084033613578,1.4233,4.76 | |
| 2020-02-18,4.86,4.9,4.98,4.82,4306621,21118028.26,0.004098360655737876,1.0617,4.88 | |
| 2020-02-19,4.9,4.83,4.93,4.83,4477101,21800964.74,-0.014285714285714346,1.1037,4.9 | |
| 2020-02-20,4.83,4.81,4.86,4.79,4198788,20245786.9,-0.0041407867494824835,1.0351,4.83 | |
| 2020-02-21,4.81,4.77,4.82,4.74,5135716,24488774.8,-0.008316008316008316,1.2661,4.81 | |
| 2020-02-24,4.77,4.73,4.79,4.71,7902454,37496217.69,-0.008385744234800652,1.9482,4.77 | |
| 2020-02-25,4.66,4.7,4.8,4.6,6006736,28273441.48,-0.00634249471458781,1.4808,4.73 | |
| 2020-02-26,4.69,4.72,4.78,4.65,3464134,16402479.28,0.004255319148936065,0.854,4.7 | |
| 2020-02-27,4.72,4.75,4.8,4.72,2216488,10559028.75,0.006355932203389925,0.5464,4.72 | |
| 2020-02-28,4.67,4.56,4.73,4.55,3857003,17869699.68,-0.040000000000000036,0.9509,4.75 | |
| 2020-03-02,4.56,4.75,4.76,4.56,4222913,19833725.49,0.04166666666666674,1.0411,4.56 | |
| 2020-03-03,4.79,4.71,4.82,4.71,2811410,13353596.74,-0.008421052631578996,0.6931,4.75 | |
| 2020-03-04,4.75,4.6,4.75,4.59,6066608,28137749.77,-0.023354564755838747,1.4956,4.71 | |
| 2020-03-05,4.63,4.61,4.64,4.59,5436471,25045328.22,0.0021739130434783593,1.3402,4.6 | |
| 2020-03-06,4.56,4.59,4.62,4.55,4965447,22738382.39,-0.004338394793926392,1.2241,4.61 | |
| 2020-03-09,4.57,4.42,4.57,4.41,5585876,25090418.69,-0.03703703703703698,1.3771,4.59 | |
| 2020-03-10,4.32,4.55,4.55,4.32,4859871,21489611.08,0.02941176470588225,1.1981,4.42 | |
| 2020-03-11,4.55,4.58,4.7,4.52,4871851,22512107.69,0.00659340659340657,1.2011,4.55 | |
| 2020-03-12,4.57,4.49,4.57,4.44,3063573,13726097.77,-0.01965065502183405,0.7553,4.58 | |
| 2020-03-13,4.33,4.51,4.52,4.3,3457984,15199841.98,0.00445434298440972,0.8525,4.49 | |
| 2020-03-16,4.52,4.42,4.58,4.42,2480907,11138516.42,-0.019955654101995512,0.6116,4.51 | |
| 2020-03-17,4.42,4.4,4.49,4.3,3838355,16727312.87,-0.004524886877827927,0.9463,4.42 | |
| 2020-03-18,4.42,4.32,4.49,4.32,3413999,15020096.06,-0.018181818181818188,0.8417,4.4 | |
| 2020-03-19,4.33,4.28,4.37,4.23,3120584,13327554.74,-0.0092592592592593,0.7693,4.32 | |
| 2020-03-20,4.28,4.27,4.3,4.2,1599618,6800041.6,-0.00233644859813098,0.3944,4.28 | |
| 2020-03-23,4.24,4.06,4.24,4.06,3201705,13116340.98,-0.0491803278688524,0.7893,4.27 | |
| 2020-03-24,4.06,4.19,4.2,3.91,5586428,22657418.95,0.032019704433497775,1.3772,4.06 | |
| 2020-03-25,4.2,4.24,4.27,4.17,2209480,9355307.39,0.01193317422434359,0.5447,4.19 | |
| 2020-03-26,4.26,4.44,4.45,4.2,4852657,21031306.63,0.04716981132075482,1.1963,4.24 | |
| 2020-03-27,4.46,4.55,4.66,4.42,7632394,35098581.4,0.024774774774774633,1.8816,4.44 | |
| 2020-03-30,4.5,4.32,4.5,4.32,4272527,18632388.83,-0.05054945054945048,1.0533,4.55 | |
| 2020-03-31,4.27,4.18,4.42,4.1,2890014,12149495.42,-0.03240740740740755,0.7125,4.32 | |
| 2020-04-01,4.17,4.26,4.36,4.13,2840122,12022252.47,0.019138755980861344,0.7002,4.18 | |
| 2020-04-02,4.25,4.3,4.39,4.2,2363312,10252918.11,0.009389671361502261,0.5826,4.26 | |
| 2020-04-03,4.3,4.29,4.35,4.26,1664605,7159357.56,-0.0023255813953487747,0.4104,4.3 | |
| 2020-04-07,4.29,4.38,4.38,4.28,2888603,12522567.67,0.020979020979021046,0.7121,4.29 | |
| 2020-04-08,4.37,4.33,4.38,4.32,1173309,5096453.25,-0.011415525114155223,0.2893,4.38 | |
| 2020-04-09,4.36,4.24,4.37,4.24,3245000,13940283.42,-0.020785219399538035,0.8,4.33 | |
| 2020-04-10,4.3,4.2,4.31,4.2,1376087,5845690.81,-0.009433962264150941,0.3392,4.24 | |
| 2020-04-13,4.19,4.13,4.21,4.13,1439472,5977895.18,-0.01666666666666672,0.3549,4.2 | |
| 2020-04-14,4.12,4.12,4.19,4.09,2566039,10557016.76,-0.002421307506053183,0.6326,4.13 | |
| 2020-04-15,4.11,4.08,4.12,4.07,1978978,8093277.35,-0.009708737864077666,0.4879,4.12 | |
| 2020-04-16,4.07,4.07,4.12,4.07,1884972,7705002.1,-0.002450980392156854,0.4647,4.08 | |
| 2020-04-17,4.08,4.27,4.27,4.0,5757428,24303170.75,0.04914004914004888,1.4194,4.07 | |
| 2020-04-20,4.31,4.34,4.38,4.23,5119393,22138364.12,0.016393442622950838,1.2621,4.27 | |
| 2020-04-21,4.33,4.28,4.34,4.27,1861772,7993375.58,-0.013824884792626668,0.459,4.34 | |
| 2020-04-22,4.25,4.36,4.36,4.18,5262719,22381474.5,0.01869158878504673,1.2974,4.28 | |
| 2020-04-23,4.4,4.37,4.45,4.31,2612798,11429892.65,0.002293577981651307,0.6441,4.36 | |
| 2020-04-24,4.38,4.35,4.39,4.28,2365850,10284466.96,-0.004576659038901698,0.5833,4.37 | |
| 2020-04-27,4.39,4.49,4.57,4.33,4308413,19418970.58,0.03218390804597715,1.0622,4.35 | |
| 2020-04-28,4.6,4.44,4.6,4.38,4257736,19100482.38,-0.011135857461024412,1.0497,4.49 | |
| 2020-04-29,4.66,4.28,4.66,4.28,5244513,23579619.62,-0.03603603603603611,1.2929,4.44 | |
| 2020-04-30,4.28,4.49,4.49,4.23,4640068,20335530.28,0.0490654205607477,1.1439,4.28 | |
| 2020-05-06,4.53,4.55,4.64,4.38,5024810,22590763.33,0.013363028953229383,1.2388,4.49 | |
| 2020-05-07,4.46,4.47,4.52,4.39,2690310,11954541.27,-0.01758241758241763,0.6632,4.55 | |
| 2020-05-08,4.42,4.58,4.6,4.42,4831151,21892573.51,0.024608501118568382,1.191,4.47 | |
| 2020-05-11,4.58,4.44,4.61,4.44,5873033,26430256.51,-0.03056768558951961,1.4479,4.58 | |
| 2020-05-12,4.44,4.38,4.47,4.38,2567577,11339270.56,-0.013513513513513598,0.633,4.44 | |
| 2020-05-13,4.38,4.2,4.38,4.19,7209037,30743968.74,-0.041095890410958846,1.7772,4.38 | |
| 2020-05-14,4.19,4.35,4.39,4.19,7051937,30312892.85,0.03571428571428559,1.7385,4.2 | |
| 2020-05-15,4.3,4.2,4.35,4.16,7978047,33649182.65,-0.0344827586206895,1.9668,4.35 | |
| 2020-05-18,4.2,4.17,4.24,4.15,1931070,8065940.76,-0.0071428571428572285,0.4761,4.2 | |
| 2020-05-19,4.16,4.19,4.22,4.16,1404144,5884914.49,0.004796163069544557,0.3462,4.17 | |
| 2020-05-20,4.22,4.22,4.24,4.2,1687363,7115482.91,0.007159904534606021,0.416,4.19 | |
| 2020-05-21,4.22,4.18,4.22,4.14,1803125,7525506.85,-0.009478672985781977,0.4445,4.22 | |
| 2020-05-22,4.19,4.1,4.19,4.06,2850191,11682262.11,-0.019138755980861233,0.7027,4.18 | |
| 2020-05-25,4.01,4.08,4.13,4.01,2137057,8722861.53,-0.004878048780487698,0.5268,4.1 | |
| 2020-05-26,4.28,4.18,4.28,4.16,8448500,35903709.44,0.02450980392156854,2.0828,4.08 | |
| 2020-05-27,4.15,4.13,4.15,4.04,6731340,27581181.33,-0.011961722488038284,1.6595,4.18 | |
| 2020-05-28,4.13,4.06,4.13,4.02,4202776,17046589.07,-0.016949152542372947,1.0361,4.13 | |
| 2020-05-29,4.03,4.11,4.13,4.03,2550452,10450642.96,0.012315270935960854,0.6288,4.06 | |
| 2020-06-01,4.13,4.16,4.17,4.12,3509203,14558448.76,0.012165450121654375,0.8651,4.11 | |
| 2020-06-02,4.12,4.2,4.25,4.12,2778039,11653861.09,0.009615384615384581,0.6849,4.16 | |
| 2020-06-03,4.18,4.22,4.28,4.18,2553924,10830438.8,0.004761904761904745,0.6296,4.2 | |
| 2020-06-04,4.28,4.27,4.3,4.22,2901712,12362447.23,0.011848341232227444,0.7154,4.22 | |
| 2020-06-05,4.27,4.22,4.3,4.2,1986381,8402922.96,-0.011709601873536313,0.4897,4.27 | |
| 2020-06-08,4.25,4.21,4.25,4.17,2031028,8544095.35,-0.0023696682464454666,0.5007,4.22 | |
| 2020-06-09,4.25,4.21,4.28,4.19,2006760,8472426.06,0.0,0.4947,4.21 | |
| 2020-06-10,4.21,4.18,4.21,4.15,1592540,6663691.09,-0.0071258907363420665,0.3926,4.21 | |
| 2020-06-11,4.18,4.18,4.22,4.15,2293895,9581332.9,0.0,0.5655,4.18 | |
| 2020-06-12,4.15,4.15,4.17,4.1,2252160,9307760.36,-0.007177033492822837,0.5552,4.18 | |
| 2020-06-15,4.16,4.12,4.2,4.11,1282315,5303152.58,-0.0072289156626507145,0.3161,4.15 | |
| 2020-06-16,4.12,4.15,4.16,4.12,1026170,4253237.89,0.00728155339805836,0.253,4.12 | |
| 2020-06-17,4.15,4.15,4.25,4.14,1608243,6735560.33,0.0,0.3965,4.15 | |
| 2020-06-18,4.14,4.15,4.18,4.11,1584557,6560052.98,0.0,0.3906,4.15 | |
| 2020-06-19,4.15,4.15,4.18,4.12,2168781,8984886.6,0.0,0.5347,4.15 | |
| 2020-06-22,4.15,4.13,4.18,4.12,2003467,8299272.01,-0.004819277108433884,0.4939,4.15 | |
| 2020-06-23,4.13,4.09,4.13,4.07,2566485,10530771.35,-0.009685230024213065,0.6327,4.13 | |
| 2020-06-24,4.09,4.08,4.1,4.05,1889065,7691437.34,-0.0024449877750610804,0.4657,4.09 | |
| 2020-06-29,4.06,4.01,4.09,4.0,2796711,11260477.7,-0.01715686274509809,0.6895,4.08 | |
| 2020-06-30,4.09,4.04,4.09,4.03,1981887,8021816.81,0.007481296758104827,0.4886,4.01 | |
| 2020-07-01,4.05,4.06,4.09,4.02,2319802,9404596.9,0.004950495049504955,0.5719,4.04 | |
| 2020-07-02,4.06,4.07,4.08,4.03,3171020,12846472.84,0.0024630541871923928,0.7817,4.06 | |
| 2020-07-03,4.08,4.12,4.12,4.05,3970468,16246861.28,0.01228501228501222,0.9788,4.07 | |
| 2020-07-06,4.12,4.23,4.26,4.11,9126879,38157071.69,0.02669902912621369,2.25,4.12 | |
| 2020-07-07,4.36,4.29,4.36,4.25,9177638,39351421.94,0.014184397163120366,2.2626,4.23 | |
| 2020-07-08,4.29,4.4,4.44,4.26,8278278,36082287.28,0.025641025641025772,2.0408,4.29 | |
| 2020-07-09,4.42,4.47,4.57,4.38,7754971,34675207.43,0.015909090909090873,1.9118,4.4 | |
| 2020-07-10,4.38,4.4,4.45,4.36,6699095,29505825.82,-0.015659955257270597,1.6515,4.47 | |
| 2020-07-13,4.62,4.53,4.62,4.43,17069083,77566436.81,0.02954545454545454,4.208,4.4 | |
| 2020-07-14,4.5,4.44,4.54,4.39,11214795,49956242.47,-0.019867549668874163,2.7648,4.53 | |
| 2020-07-15,4.48,4.33,4.48,4.33,5995427,26255767.69,-0.024774774774774855,1.478,4.44 | |
| 2020-07-16,4.32,4.24,4.38,4.24,5258900,22626746.0,-0.020785219399538035,1.2965,4.33 | |
| 2020-07-17,4.23,4.3,4.3,4.19,5596315,23788817.24,0.014150943396226356,1.3797,4.24 | |
| 2020-07-20,4.34,4.31,4.34,4.26,5183286,22314090.02,0.0023255813953488857,1.2778,4.3 | |
| 2020-07-21,4.3,4.26,4.32,4.23,4501800,19192905.78,-0.011600928074245953,1.1098,4.31 | |
| 2020-07-22,4.25,4.27,4.29,4.23,4107495,17531955.78,0.0023474178403755097,1.0126,4.26 | |
| 2020-07-23,4.26,4.2,4.26,4.16,5401585,22699549.51,-0.016393442622950727,1.3316,4.27 | |
| 2020-07-24,4.2,4.1,4.2,4.08,6244624,25857400.6,-0.023809523809523947,1.5395,4.2 | |
| 2020-07-27,4.1,4.16,4.22,4.07,4285603,17779905.05,0.014634146341463428,1.0565,4.1 | |
| 2020-07-28,4.19,4.15,4.2,4.13,3352990,13968761.79,-0.0024038461538461453,0.8266,4.16 | |
| 2020-07-29,4.18,4.25,4.26,4.17,4544104,19155537.19,0.02409638554216853,1.1203,4.15 | |
| 2020-07-30,4.24,4.2,4.25,4.18,3675433,15436081.21,-0.0117647058823529,0.9061,4.25 | |
| 2020-07-31,4.22,4.2,4.22,4.18,2497975,10471786.04,0.0,0.6158,4.2 | |
| 2020-08-03,4.2,4.26,4.28,4.2,4872936,20689821.16,0.014285714285714235,1.2013,4.2 | |
| 2020-08-04,4.28,4.2,4.28,4.16,4600346,19367654.8,-0.014084507042253391,1.1341,4.26 | |
| 2020-08-05,4.2,4.21,4.23,4.17,3705015,15573077.16,0.0023809523809523725,0.9134,4.2 | |
| 2020-08-06,4.21,4.24,4.26,4.18,4234551,17834876.93,0.0071258907363420665,1.0439,4.21 | |
| 2020-08-07,4.24,4.19,4.26,4.17,5108897,21555515.55,-0.011792452830188593,1.2595,4.24 | |
| 2020-08-10,4.18,4.19,4.21,4.16,4038831,16888520.36,0.0,0.9957,4.19 | |
| 2020-08-11,4.2,4.19,4.22,4.18,3883382,16297388.76,0.0,0.9574,4.19 | |
| 2020-08-12,4.15,4.18,4.19,4.14,3481522,14484238.7,-0.0023866348448688957,0.8583,4.19 | |
| 2020-08-13,4.19,4.18,4.22,4.18,2520862,10568476.16,0.0,0.6215,4.18 | |
| 2020-08-14,4.18,4.21,4.21,4.18,2544150,10665929.11,0.0071770334928229484,0.6272,4.18 | |
| 2020-08-17,4.22,4.42,4.42,4.22,13226113,58080910.44,0.04988123515439424,3.2606,4.21 | |
| 2020-08-18,4.48,4.41,4.51,4.36,8133001,35825414.01,-0.002262443438914019,2.005,4.42 | |
| 2020-08-19,4.39,4.29,4.4,4.29,5395239,23396925.35,-0.027210884353741527,1.3301,4.41 | |
| 2020-08-20,4.28,4.32,4.37,4.26,3177406,13717862.89,0.006993006993007089,0.7833,4.29 | |
| 2020-08-21,4.33,4.32,4.36,4.3,3013016,13028687.37,0.0,0.7428,4.32 | |
| 2020-08-24,4.34,4.35,4.36,4.28,3771590,16281399.47,0.006944444444444198,0.9298,4.32 | |
| 2020-08-25,4.37,4.36,4.37,4.3,3835011,16613834.35,0.0022988505747127963,0.9454,4.35 | |
| 2020-08-26,4.37,4.4,4.44,4.33,6709972,29488508.95,0.00917431192660545,1.6542,4.36 | |
| 2020-08-27,4.4,4.5,4.5,4.39,5299885,23525713.12,0.022727272727272707,1.3066,4.4 | |
| 2020-08-28,4.5,4.37,4.5,4.36,6670248,29416208.38,-0.028888888888888853,1.6444,4.5 | |
| 2020-08-31,4.35,4.34,4.39,4.32,3669762,15982888.14,-0.006864988558352492,0.9047,4.37 | |
| 2020-09-01,4.36,4.31,4.36,4.29,3190750,13759029.5,-0.00691244239631339,0.7866,4.34 | |
| 2020-09-02,4.28,4.29,4.33,4.26,3602214,15454094.35,-0.004640371229698292,0.8881,4.31 | |
| 2020-09-03,4.28,4.3,4.32,4.26,4050267,17349315.39,0.002331002331002363,0.9985,4.29 | |
| 2020-09-04,4.28,4.29,4.3,4.25,2403326,10267161.0,-0.0023255813953487747,0.5925,4.3 | |
| 2020-09-07,4.29,4.28,4.3,4.24,3491848,14902213.87,-0.002331002331002252,0.8609,4.29 | |
| 2020-09-08,4.28,4.3,4.3,4.24,2298616,9831245.46,0.004672897196261516,0.5667,4.28 | |
| 2020-09-09,4.28,4.27,4.31,4.25,4108462,17566578.27,-0.006976744186046546,1.0129,4.3 | |
| 2020-09-10,4.29,4.14,4.29,4.12,4811521,20156434.45,-0.030444964871194302,1.1862,4.27 | |
| 2020-09-11,4.12,4.14,4.15,4.09,2316407,9573334.71,0.0,0.5711,4.14 | |
| 2020-09-14,4.14,4.19,4.19,4.13,1904281,7946100.69,0.012077294685990614,0.4695,4.14 | |
| 2020-09-15,4.19,4.17,4.19,4.15,1654503,6891636.48,-0.004773269689737569,0.4079,4.19 | |
| 2020-09-16,4.18,4.14,4.18,4.12,1607351,6647583.14,-0.007194244604316613,0.3963,4.17 | |
| 2020-09-17,4.14,4.33,4.35,4.1,5671776,23992554.52,0.04589371980676349,1.3983,4.14 | |
| 2020-09-18,4.26,4.34,4.4,4.24,6304098,27268361.82,0.002309468822170757,1.5542,4.33 | |
| 2020-09-21,4.34,4.29,4.38,4.29,3244916,14073719.39,-0.011520737327188946,0.8,4.34 | |
| 2020-09-22,4.27,4.25,4.33,4.25,2283701,9796828.7,-0.009324009324009341,0.563,4.29 | |
| 2020-09-23,4.27,4.27,4.3,4.23,1633684,6951615.53,0.004705882352941115,0.4028,4.25 | |
| 2020-09-24,4.25,4.17,4.26,4.13,2474796,10352594.32,-0.023419203747072515,0.6101,4.27 | |
| 2020-09-25,4.17,4.16,4.24,4.14,1455897,6070222.31,-0.0023980815347721673,0.3589,4.17 | |
| 2020-09-28,4.17,4.15,4.19,4.14,1140877,4749418.78,-0.0024038461538461453,0.2813,4.16 | |
| 2020-09-29,4.15,4.16,4.17,4.12,1531710,6356413.0,0.00240963855421672,0.3776,4.15 | |
| 2020-09-30,4.18,4.13,4.19,4.12,2124833,8810800.61,-0.007211538461538547,0.5238,4.16 | |
| 2020-10-09,4.17,4.16,4.18,4.13,2629576,10905576.46,0.007263922518159882,0.6483,4.13 | |
| 2020-10-12,4.15,4.18,4.21,4.14,4089022,17054307.68,0.004807692307692291,1.0081,4.16 | |
| 2020-10-13,4.18,4.19,4.21,4.15,2831521,11809069.15,0.0023923444976077235,0.6981,4.18 | |
| 2020-10-14,4.17,4.17,4.21,4.13,3573443,14863899.04,-0.004773269689737569,0.881,4.19 | |
| 2020-10-15,4.16,4.16,4.2,4.16,2454752,10248543.59,-0.0023980815347721673,0.6052,4.17 | |
| 2020-10-16,4.18,4.15,4.18,4.14,1805576,7502375.45,-0.0024038461538461453,0.4451,4.16 | |
| 2020-10-19,4.15,4.2,4.24,4.15,3360671,14097889.44,0.012048192771084265,0.8285,4.15 | |
| 2020-10-20,4.18,4.18,4.19,4.14,2275053,9469189.77,-0.004761904761904856,0.5609,4.2 | |
| 2020-10-21,4.18,4.15,4.19,4.14,1842576,7655178.47,-0.007177033492822837,0.4543,4.18 | |
| 2020-10-22,4.15,4.13,4.15,4.1,2382658,9838862.1,-0.004819277108433884,0.5874,4.15 | |
| 2020-10-23,4.15,4.11,4.15,4.1,2786940,11474528.14,-0.004842615012106477,0.6871,4.13 | |
| 2020-10-26,4.14,4.12,4.15,4.09,2533066,10415997.85,0.0024330900243307862,0.6245,4.11 | |
| 2020-10-27,4.11,4.09,4.13,4.08,2927541,11982009.28,-0.00728155339805836,0.7217,4.12 | |
| 2020-10-28,4.09,4.11,4.13,4.06,3312437,13542499.39,0.004889975550122383,0.8166,4.09 | |
| 2020-10-29,4.09,4.08,4.1,4.07,1632579,6666647.99,-0.007299270072992803,0.4025,4.11 | |
| 2020-10-30,4.07,4.0,4.1,3.99,3748573,15160845.43,-0.019607843137254943,0.9241,4.08 | |
| 2020-11-02,4.0,3.94,4.01,3.9,3771149,14851557.29,-0.015000000000000013,0.9297,4.0 | |
| 2020-11-03,3.94,4.04,4.04,3.93,2526365,10056848.18,0.025380710659898442,0.6228,3.94 | |
| 2020-11-04,4.03,4.04,4.07,4.01,1639499,6622358.05,0.0,0.4042,4.04 | |
| 2020-11-05,4.05,4.06,4.07,4.01,2752995,11132733.47,0.004950495049504955,0.6787,4.04 | |
| 2020-11-06,4.07,4.02,4.07,4.0,2289142,9199269.09,-0.009852216748768461,0.5643,4.06 | |
| 2020-11-09,4.02,4.09,4.12,3.98,4987403,20258240.33,0.017412935323383172,1.2296,4.02 | |
| 2020-11-10,4.09,4.15,4.17,4.03,4323072,17768861.53,0.014669926650366927,1.0658,4.09 | |
| 2020-11-11,4.15,4.09,4.17,4.08,2330024,9610358.62,-0.014457831325301318,0.5744,4.15 | |
| 2020-11-12,4.13,4.08,4.13,4.06,1660754,6778949.84,-0.0024449877750610804,0.4094,4.09 | |
| 2020-11-13,4.08,4.08,4.12,4.06,1805349,7370869.79,0.0,0.4451,4.08 | |
| 2020-11-16,4.07,4.05,4.07,4.01,3517719,14240082.4,-0.007352941176470673,0.8672,4.08 | |
| 2020-11-17,4.06,4.04,4.07,4.03,3089405,12504276.9,-0.0024691358024691024,0.7616,4.05 | |
| 2020-11-18,4.05,4.03,4.06,4.01,3067368,12368482.88,-0.0024752475247524774,0.7562,4.04 | |
| 2020-11-19,4.06,4.05,4.08,4.03,2904965,11760971.99,0.004962779156327368,0.7162,4.03 | |
| 2020-11-20,4.06,4.07,4.09,4.03,2787828,11308332.62,0.004938271604938427,0.6873,4.05 | |
| 2020-11-23,4.08,4.2,4.27,4.06,7292157,30520344.9,0.03194103194103182,1.7977,4.07 | |
| 2020-11-24,4.22,4.16,4.22,4.1,4167104,17355567.7,-0.00952380952380949,1.0273,4.2 | |
| 2020-11-25,4.15,4.2,4.26,4.13,4581598,19209571.81,0.009615384615384581,1.1295,4.16 | |
| 2020-11-26,4.18,4.24,4.27,4.15,6060195,25547460.59,0.00952380952380949,1.494,4.2 | |
| 2020-11-27,4.24,4.23,4.24,4.2,2457908,10367102.61,-0.002358490566037652,0.606,4.24 | |
| 2020-11-30,4.23,4.17,4.23,4.17,2240027,9377109.31,-0.014184397163120699,0.5522,4.23 | |
| 2020-12-01,4.17,4.19,4.22,4.16,3331741,13927566.26,0.004796163069544557,0.8214,4.17 | |
| 2020-12-02,4.19,4.18,4.19,4.16,1938395,8087600.36,-0.0023866348448688957,0.4779,4.19 | |
| 2020-12-03,4.17,4.13,4.18,4.13,2346033,9736829.84,-0.011961722488038284,0.5784,4.18 | |
| 2020-12-04,4.15,4.15,4.17,4.13,1945902,8078949.86,0.004842615012106588,0.4797,4.13 | |
| 2020-12-07,4.2,4.2,4.35,4.19,4363754,18583806.91,0.012048192771084265,1.0758,4.15 | |
| 2020-12-08,4.2,4.23,4.25,4.2,3178431,13437917.55,0.0071428571428571175,0.7836,4.2 | |
| 2020-12-09,4.23,4.18,4.23,4.16,2702934,11319336.88,-0.011820330969267268,0.6664,4.23 | |
| 2020-12-10,4.17,4.18,4.18,4.14,1958719,8160212.46,0.0,0.4829,4.18 | |
| 2020-12-11,4.18,4.11,4.18,4.07,2363850,9726466.91,-0.0167464114832534,0.5828,4.18 | |
| 2020-12-14,4.09,4.1,4.13,4.08,1854659,7598282.61,-0.0024330900243311193,0.4572,4.11 | |
| 2020-12-15,4.1,4.04,4.1,4.03,2400528,9723233.75,-0.014634146341463317,0.5918,4.1 | |
| 2020-12-16,4.04,4.08,4.15,4.02,3019097,12330278.03,0.00990099009900991,0.7443,4.04 | |
| 2020-12-17,4.08,4.13,4.17,4.04,2980396,12252787.58,0.01225490196078427,0.7348,4.08 | |
| 2020-12-18,4.13,4.14,4.18,4.11,2041476,8457140.83,0.002421307506053294,0.5033,4.13 | |
| 2020-12-21,4.17,4.16,4.18,4.13,2416800,10055333.13,0.004830917874396157,0.5958,4.14 | |
| 2020-12-22,4.15,4.07,4.15,4.05,2910850,11907042.24,-0.021634615384615308,0.7176,4.16 | |
| 2020-12-23,4.08,4.06,4.1,4.05,2448594,9956459.71,-0.002457002457002644,0.6037,4.07 | |
| 2020-12-24,4.06,4.04,4.07,4.02,2483986,10028187.0,-0.004926108374384119,0.6124,4.06 | |
| 2020-12-25,4.02,4.08,4.1,4.0,2183293,8859542.58,0.00990099009900991,0.5383,4.04 | |
| 2020-12-28,4.08,4.05,4.1,4.03,2334226,9478123.36,-0.007352941176470673,0.5755,4.08 | |
| 2020-12-29,4.07,4.04,4.07,4.03,1437054,5808709.62,-0.0024691358024691024,0.3543,4.05 | |
| 2020-12-30,4.04,4.06,4.07,4.02,1885932,7634801.35,0.004950495049504955,0.4649,4.04 | |
| 2020-12-31,4.07,4.07,4.09,4.05,1652802,6724165.07,0.0024630541871923928,0.4075,4.06 | |
| 2021-01-04,4.07,4.07,4.1,4.05,2636172,10744277.07,0.0,0.6499,4.07 | |
| 2021-01-05,4.06,4.06,4.07,4.04,2198006,8908470.4,-0.002457002457002644,0.5419,4.07 | |
| 2021-01-06,4.06,4.05,4.09,4.03,2709327,10986391.7,-0.0024630541871920597,0.6679,4.06 | |
| 2021-01-07,4.05,3.98,4.05,3.97,3150200,12595545.02,-0.01728395061728394,0.7766,4.05 | |
| 2021-01-08,3.97,3.97,4.02,3.96,2495818,9949474.84,-0.002512562814070307,0.6153,3.98 | |
| 2021-01-11,3.97,3.94,3.98,3.93,2399654,9478464.76,-0.007556675062972307,0.5916,3.97 | |
| 2021-01-12,3.94,3.95,3.97,3.93,1211506,4781698.11,0.002538071065989911,0.2987,3.94 | |
| 2021-01-13,3.95,3.93,3.96,3.9,1700035,6681260.17,-0.005063291139240533,0.4191,3.95 | |
| 2021-01-14,3.94,3.81,3.94,3.8,3383300,12987159.77,-0.03053435114503822,0.8341,3.93 | |
| 2021-01-15,3.82,3.84,3.85,3.8,2693564,10289842.36,0.007874015748031482,0.664,3.81 | |
| 2021-01-18,3.84,3.86,3.88,3.8,2134564,8222576.07,0.005208333333333259,0.5262,3.84 | |
| 2021-01-19,3.86,3.89,3.9,3.83,2063298,7966464.77,0.007772020725388629,0.5087,3.86 | |
| 2021-01-20,3.88,3.85,3.88,3.8,1982970,7620345.88,-0.010282776349614386,0.4889,3.89 | |
| 2021-01-21,3.85,3.81,3.85,3.78,3881637,14759496.89,-0.010389610389610393,0.9569,3.85 | |
| 2021-01-22,3.81,3.74,3.81,3.7,4540058,17034920.41,-0.01837270341207342,1.1193,3.81 | |
| 2021-01-25,3.71,3.66,3.72,3.63,3196728,11699253.25,-0.021390374331550777,0.7881,3.74 | |
| 2021-01-26,3.65,3.62,3.65,3.6,2111556,7644765.16,-0.010928961748633892,0.5206,3.66 | |
| 2021-01-27,3.62,3.8,3.8,3.61,5171272,19440570.36,0.04972375690607733,1.2749,3.62 | |
| 2021-01-28,3.77,3.83,3.94,3.76,5473980,21079097.95,0.007894736842105399,1.3495,3.8 | |
| 2021-01-29,3.83,3.73,3.85,3.65,3182431,11833543.67,-0.026109660574412552,0.7846,3.83 | |
| 2021-02-01,3.92,3.92,3.92,3.86,7004230,27442177.25,0.05093833780160861,1.7268,3.73 | |
| 2021-02-02,3.92,3.9,3.99,3.87,3944317,15454505.63,-0.005102040816326481,0.9724,3.92 | |
| 2021-02-03,3.89,3.98,4.1,3.89,4482444,17949653.56,0.02051282051282044,1.1051,3.9 | |
| 2021-02-04,3.94,3.96,4.08,3.94,3787047,15188255.64,-0.005025125628140725,0.9336,3.98 | |
| 2021-02-05,3.96,3.93,3.99,3.91,2048360,8079341.85,-0.007575757575757569,0.505,3.96 | |
| 2021-02-08,3.95,3.85,3.97,3.85,2306448,8984571.62,-0.020356234096692183,0.5686,3.93 | |
| 2021-02-09,3.86,3.91,3.95,3.83,2211045,8579624.71,0.01558441558441559,0.5451,3.85 | |
| 2021-02-10,3.95,3.94,3.95,3.89,1347987,5285145.84,0.007672634271099765,0.3323,3.91 | |
| 2021-02-18,3.94,4.06,4.13,3.92,4038516,16326787.98,0.030456852791878042,0.9956,3.94 | |
| 2021-02-19,4.08,4.1,4.1,4.0,2994127,12215176.92,0.009852216748768461,0.7381,4.06 | |
| 2021-02-22,4.11,4.09,4.18,4.08,4636534,19145805.95,-0.0024390243902439046,1.1431,4.1 | |
| 2021-02-23,4.11,4.13,4.15,4.06,2926160,12006772.33,0.009779951100244544,0.7214,4.09 | |
| 2021-02-24,4.12,4.18,4.31,4.11,4264470,17953965.11,0.012106537530266248,1.0513,4.13 | |
| 2021-02-25,4.18,4.23,4.28,4.18,3222553,13665258.93,0.011961722488038395,0.7945,4.18 | |
| 2021-02-26,4.23,4.28,4.31,4.18,5082820,21653648.04,0.011820330969267046,1.2531,4.23 | |
| 2021-03-01,4.3,4.28,4.34,4.25,3967699,16999252.13,0.0,0.9782,4.28 | |
| 2021-03-02,4.3,4.3,4.35,4.26,4779949,20571788.91,0.004672897196261516,1.1784,4.28 | |
| 2021-03-03,4.3,4.35,4.37,4.25,6137224,26583383.38,0.011627906976744207,1.513,4.3 | |
| 2021-03-04,4.36,4.47,4.53,4.34,8379434,37372487.29,0.02758620689655178,2.0658,4.35 | |
| 2021-03-05,4.49,4.46,4.56,4.43,4965775,22261149.69,-0.0022371364653243075,1.2242,4.47 | |
| 2021-03-08,4.47,4.3,4.51,4.28,7913558,34689215.81,-0.0358744394618834,1.9509,4.46 | |
| 2021-03-09,4.25,4.21,4.29,4.13,5659552,23772124.81,-0.020930232558139528,1.3952,4.3 | |
| 2021-03-10,4.2,4.26,4.31,4.2,3435100,14629062.14,0.01187648456057011,0.8469,4.21 | |
| 2021-03-11,4.28,4.31,4.35,4.26,3082077,13276786.28,0.011737089201877993,0.7598,4.26 | |
| 2021-03-12,4.33,4.38,4.39,4.29,3182088,13813537.37,0.016241299303944468,0.7845,4.31 | |
| 2021-03-15,4.38,4.4,4.44,4.37,3200481,14113461.99,0.004566210045662267,0.789,4.38 | |
| 2021-03-16,4.4,4.39,4.44,4.34,2947397,12879052.15,-0.002272727272727426,0.7266,4.4 | |
| 2021-03-17,4.39,4.5,4.51,4.35,5613211,24959812.81,0.02505694760820054,1.3838,4.39 | |
| 2021-03-18,4.5,4.49,4.5,4.42,5617938,25078171.69,-0.0022222222222221255,1.385,4.5 | |
| 2021-03-19,4.48,4.4,4.49,4.39,7703269,34154322.88,-0.020044543429844075,1.8991,4.49 | |
| 2021-03-22,4.26,4.42,4.6,4.22,4744199,20688179.23,0.004545454545454408,1.1696,4.4 | |
| 2021-03-23,4.37,4.39,4.45,4.34,4228872,18546466.69,-0.006787330316742168,1.0425,4.42 | |
| 2021-03-24,4.34,4.41,4.43,4.31,3607712,15764315.96,0.004555808656036442,0.8894,4.39 | |
| 2021-03-25,4.5,4.55,4.62,4.45,12617983,57524000.91,0.03174603174603163,3.1107,4.41 | |
| 2021-03-26,4.49,4.54,4.57,4.44,6316535,28412259.15,-0.00219780219780219,1.5572,4.55 | |
| 2021-03-29,4.54,4.57,4.61,4.5,3893199,17769016.1,0.006607929515418665,0.9598,4.54 | |
| 2021-03-30,4.56,4.8,4.8,4.54,10667578,50685398.15,0.05032822757111588,2.6299,4.57 | |
| 2021-03-31,4.84,4.78,4.88,4.72,7393488,35395078.02,-0.004166666666666541,1.8227,4.8 | |
| 2021-04-01,4.77,5.0,5.02,4.76,7767850,38459037.86,0.046025104602510414,1.915,4.78 | |
| 2021-04-02,5.01,4.88,5.01,4.85,7506069,36817918.84,-0.02400000000000002,1.8505,5.0 | |
| 2021-04-06,4.91,4.95,4.98,4.88,4622065,22802655.17,0.014344262295082011,1.1395,4.88 | |
| 2021-04-07,4.93,4.9,4.94,4.87,4007187,19631036.29,-0.010101010101010055,0.9879,4.95 | |
| 2021-04-08,4.9,4.93,4.96,4.87,3201806,15757393.42,0.006122448979591688,0.7893,4.9 | |
| 2021-04-09,4.93,4.93,4.93,4.93,0,0.0,0.0,0.0,4.93 | |
| 2021-04-12,5.18,4.86,5.18,4.71,16660915,82475548.23,-0.014198782961460377,4.1074,4.93 | |
| 2021-04-13,4.83,4.6,4.89,4.58,11396480,53542515.6,-0.053497942386831365,2.8096,4.86 | |
| 2021-04-14,4.62,4.72,4.87,4.6,6719412,31452649.26,0.026086956521739202,1.6565,4.6 | |
| 2021-04-15,4.69,4.45,4.69,4.4,11143989,50240719.24,-0.05720338983050843,2.7473,4.72 | |
| 2021-04-16,4.42,4.55,4.76,4.41,8270796,37765191.9,0.022471910112359383,2.039,4.45 | |
| 2021-04-19,4.54,4.59,4.6,4.49,6016144,27467208.53,0.00879120879120876,1.4832,4.55 | |
| 2021-04-20,4.63,5.05,5.05,4.61,24278953,120203930.47,0.10021786492374729,5.9855,4.59 | |
| 2021-04-21,5.11,4.85,5.5,4.82,40996806,209377401.22,-0.03960396039603964,10.1069,5.05 | |
| 2021-04-22,4.88,4.94,5.09,4.82,20094437,99020816.55,0.01855670103092799,4.9539,4.85 | |
| 2021-04-23,4.88,4.82,4.89,4.67,15382388,73094852.96,-0.02429149797570851,3.7922,4.94 | |
| 2021-04-26,4.82,4.64,4.82,4.63,9615107,45086024.32,-0.03734439834024905,2.3704,4.82 | |
| 2021-04-27,4.62,4.52,4.67,4.49,9102332,41287785.51,-0.025862068965517238,2.244,4.64 | |
| 2021-04-28,4.46,4.5,4.6,4.43,6677495,30039725.51,-0.004424778761061843,1.6462,4.52 | |
| 2021-04-29,4.5,4.4,4.54,4.38,7026165,31142479.87,-0.022222222222222143,1.7322,4.5 | |
| 2021-04-30,4.49,4.29,4.49,4.25,6387800,27514286.7,-0.025000000000000022,1.5748,4.4 | |
| 2021-05-06,4.29,4.32,4.35,4.28,3028110,13052291.4,0.006993006993007089,0.7465,4.29 | |
| 2021-05-07,4.31,4.42,4.52,4.3,7515070,33256051.26,0.02314814814814814,1.8527,4.32 | |
| 2021-05-10,4.45,4.55,4.58,4.38,7287453,32872226.29,0.02941176470588225,1.7966,4.42 | |
| 2021-05-11,4.55,4.5,4.55,4.44,4632810,20799707.6,-0.01098901098901095,1.1421,4.55 | |
| 2021-05-12,4.5,4.54,4.56,4.46,3240487,14659124.17,0.008888888888888946,0.7989,4.5 | |
| 2021-05-13,4.5,4.48,4.58,4.45,4786820,21640485.72,-0.013215859030836885,1.1801,4.54 | |
| 2021-05-14,4.48,4.59,4.61,4.48,6659912,30404487.35,0.024553571428571397,1.6419,4.48 | |
| 2021-05-17,4.59,4.6,4.63,4.55,4458087,20450839.89,0.002178649237472685,1.099,4.59 | |
| 2021-05-18,4.59,4.67,4.69,4.57,4573899,21320634.06,0.01521739130434785,1.1276,4.6 | |
| 2021-05-19,4.67,4.79,4.8,4.63,8628750,40785852.34,0.025695931477516032,2.1272,4.67 | |
| 2021-05-20,4.8,4.5,4.87,4.48,15209143,70433583.55,-0.06054279749478075,3.7495,4.79 | |
| 2021-05-21,4.42,4.95,4.95,4.42,21081671,102589037.15,0.10000000000000009,5.1973,4.5 | |
| 2021-05-24,4.89,4.86,5.05,4.76,24866684,121441063.17,-0.018181818181818188,6.1304,4.95 | |
| 2021-05-25,4.81,4.82,4.94,4.75,12167064,58601855.67,-0.008230452674897082,2.9995,4.86 | |
| 2021-05-26,4.81,4.73,4.85,4.71,10180777,48438489.24,-0.018672199170124415,2.5099,4.82 | |
| 2021-05-27,4.76,4.69,4.78,4.69,6218416,29355353.16,-0.008456659619450302,1.533,4.73 | |
| 2021-05-28,4.68,4.63,4.75,4.62,8081524,37766415.95,-0.01279317697228155,1.9923,4.69 | |
| 2021-05-31,4.65,4.72,4.72,4.59,6670680,31130791.6,0.01943844492440605,1.6445,4.63 | |
| 2021-06-01,4.72,4.69,4.72,4.66,5250674,24585514.84,-0.0063559322033897026,1.2944,4.72 | |
| 2021-06-02,4.69,4.53,4.72,4.52,8522170,39135869.38,-0.034115138592750616,2.101,4.69 | |
| 2021-06-03,4.55,4.98,4.98,4.53,18307241,89895968.87,0.09933774834437092,4.5133,4.53 | |
| 2021-06-04,5.0,4.85,5.11,4.8,28052729,137879198.44,-0.026104417670682833,6.9158,4.98 | |
| 2021-06-07,4.86,5.08,5.15,4.82,26428053,132179028.29,0.04742268041237119,6.5153,4.85 | |
| 2021-06-08,5.1,4.99,5.15,4.93,16691812,83631643.28,-0.017716535433070835,4.115,5.08 | |
| 2021-06-09,4.96,5.01,5.08,4.9,13690545,68280986.22,0.004008016032064132,3.3751,4.99 | |
| 2021-06-10,4.96,5.51,5.51,4.91,43487513,231571573.63,0.09980039920159678,10.7209,5.01 | |
| 2021-06-11,5.74,6.06,6.06,5.74,20682667,124422100.82,0.09981851179673318,5.0989,5.51 | |
| 2021-06-15,5.45,5.57,5.88,5.45,49771235,278408368.08,-0.08085808580858078,12.2701,6.06 | |
| 2021-06-16,5.56,5.4,6.0,5.38,38109159,214686454.75,-0.030520646319569078,9.395,5.57 | |
| 2021-06-17,5.44,5.54,5.58,5.3,29159618,158779318.22,0.025925925925925908,7.1887,5.4 | |
| 2021-06-18,5.47,5.27,5.47,5.2,26105735,138180345.91,-0.04873646209386295,6.4358,5.54 | |
| 2021-06-21,5.27,5.3,5.38,5.24,15102143,79996641.43,0.00569259962049351,3.7231,5.27 | |
| 2021-06-22,5.3,5.5,5.67,5.21,24897639,134870868.08,0.037735849056603765,6.138,5.3 | |
| 2021-06-23,5.4,5.41,5.57,5.33,15489661,84043924.3,-0.016363636363636358,3.8187,5.5 | |
| 2021-06-24,5.41,5.23,5.44,5.22,11902429,62976346.96,-0.03327171903881698,2.9343,5.41 | |
| 2021-06-25,5.23,5.29,5.35,5.2,8640795,45639944.37,0.011472275334607929,2.1302,5.23 | |
| 2021-06-28,5.25,5.26,5.32,5.21,7860683,41474572.41,-0.005671077504725952,1.9379,5.29 | |
| 2021-06-29,5.25,5.07,5.26,5.06,10869984,55515300.56,-0.0361216730038022,2.6798,5.26 | |
| 2021-06-30,5.12,5.09,5.15,5.05,6114622,31115890.52,0.0039447731755424265,1.5074,5.07 | |
| 2021-07-01,5.1,4.99,5.12,4.95,7679096,38517494.24,-0.01964636542239684,1.8931,5.09 | |
| 2021-07-02,4.98,5.12,5.18,4.91,9311930,47194096.68,0.02605210420841675,2.2957,4.99 | |
| 2021-07-05,5.28,5.63,5.63,5.16,29880556,165249374.37,0.099609375,7.3664,5.12 | |
| 2021-07-06,5.45,5.5,5.65,5.34,33513834,183647087.8,-0.023090586145648295,8.2621,5.63 | |
| 2021-07-07,5.43,5.43,5.52,5.39,13749881,74728957.22,-0.01272727272727281,3.3897,5.5 | |
| 2021-07-08,5.46,5.51,5.59,5.44,15533940,85629394.67,0.014732965009208066,3.8296,5.43 | |
| 2021-07-09,5.52,5.4,5.58,5.39,11348726,61705450.38,-0.019963702359346525,2.7978,5.51 | |
| 2021-07-12,5.43,5.44,5.6,5.35,12251617,67110272.36,0.007407407407407307,3.0204,5.4 | |
| 2021-07-13,5.5,5.67,5.7,5.39,21027464,117442767.77,0.04227941176470584,5.1839,5.44 | |
| 2021-07-14,5.64,5.53,5.77,5.52,13960971,78262767.53,-0.024691358024691357,3.4418,5.67 | |
| 2021-07-15,5.48,5.32,5.53,5.25,14036307,75216644.72,-0.03797468354430378,3.4604,5.53 | |
| 2021-07-16,5.32,5.27,5.33,5.24,7350825,38748526.29,-0.009398496240601628,1.8122,5.32 | |
| 2021-07-19,5.27,5.23,5.32,5.18,5886122,30826396.36,-0.007590132827324347,1.4511,5.27 | |
| 2021-07-20,5.2,5.39,5.49,5.19,8177951,43607945.66,0.030592734225621365,2.0161,5.23 | |
| 2021-07-21,5.44,5.36,5.48,5.32,7100337,38172481.66,-0.0055658627087197265,1.7504,5.39 | |
| 2021-07-22,5.36,5.31,5.39,5.3,5358530,28602021.39,-0.00932835820895539,1.321,5.36 | |
| 2021-07-23,5.3,5.2,5.31,5.18,7573679,39522555.19,-0.020715630885122294,1.8671,5.31 | |
| 2021-07-26,5.19,5.16,5.26,5.03,7844148,40267571.2,-0.007692307692307665,1.9338,5.2 | |
| 2021-07-27,5.1,5.07,5.22,5.06,5157518,26551409.26,-0.0174418604651162,1.2715,5.16 | |
| 2021-07-28,5.04,4.69,5.04,4.65,11330471,54265767.26,-0.07495069033530566,2.7933,5.07 | |
| 2021-07-29,4.7,4.8,4.83,4.7,4233089,20306398.4,0.023454157782515805,1.0436,4.69 | |
| 2021-07-30,4.8,4.8,4.85,4.72,4692082,22445594.83,0.0,1.1567,4.8 | |
| 2021-08-02,4.78,4.89,4.92,4.71,4833432,23411184.26,0.018750000000000044,1.1916,4.8 | |
| 2021-08-03,4.89,4.81,4.94,4.8,4187285,20358970.2,-0.01635991820040905,1.0323,4.89 | |
| 2021-08-04,4.82,4.79,4.87,4.78,3897153,18755131.37,-0.004158004158004047,0.9608,4.81 | |
| 2021-08-05,4.77,4.78,4.83,4.72,4554557,21713498.64,-0.0020876826722338038,1.1228,4.79 | |
| 2021-08-06,4.8,4.75,4.82,4.69,4454111,21079778.66,-0.006276150627615107,1.0981,4.78 | |
| 2021-08-09,4.71,4.76,4.8,4.71,3130672,14914169.98,0.00210526315789461,0.7718,4.75 | |
| 2021-08-10,4.77,4.86,4.9,4.73,5803590,28078549.61,0.021008403361344685,1.4308,4.76 | |
| 2021-08-11,4.88,4.82,4.88,4.78,4122810,19827086.73,-0.008230452674897082,1.0164,4.86 | |
| 2021-08-12,4.82,4.87,4.89,4.79,4796423,23238034.32,0.010373443983402453,1.1825,4.82 | |
| 2021-08-13,4.84,4.8,4.87,4.78,3946316,19018201.64,-0.014373716632443578,0.9729,4.87 | |
| 2021-08-16,4.83,4.76,4.84,4.74,3728421,17825919.36,-0.008333333333333304,0.9192,4.8 | |
| 2021-08-17,4.77,4.57,4.77,4.56,7619180,35418091.57,-0.03991596638655448,1.8784,4.76 | |
| 2021-08-18,4.58,4.62,4.66,4.55,4324785,19971226.08,0.010940919037199182,1.0662,4.57 | |
| 2021-08-19,4.62,4.56,4.65,4.56,3219364,14753819.48,-0.012987012987013102,0.7937,4.62 | |
| 2021-08-20,4.55,4.52,4.55,4.48,3627815,16346015.51,-0.00877192982456143,0.8944,4.56 | |
| 2021-08-23,4.52,4.66,4.68,4.51,4425634,20484945.6,0.030973451327433787,1.091,4.52 | |
| 2021-08-24,4.66,4.63,4.72,4.61,2757738,12837308.01,-0.006437768240343367,0.6799,4.66 | |
| 2021-08-25,4.63,4.69,4.71,4.59,4149802,19292657.41,0.012958963282937441,1.023,4.63 | |
| 2021-08-26,4.7,4.73,4.79,4.66,5373536,25343993.55,0.008528784648187626,1.3247,4.69 | |
| 2021-08-27,4.7,4.64,4.71,4.6,4558267,21117710.27,-0.019027484143763318,1.1237,4.73 | |
| 2021-08-30,4.64,4.8,4.84,4.62,7762917,37049708.86,0.034482758620689724,1.9138,4.64 | |
| 2021-08-31,4.81,4.78,4.84,4.75,3925543,18759139.0,-0.004166666666666541,0.9678,4.8 | |
| 2021-09-01,4.76,4.78,4.87,4.75,4502374,21549196.54,0.0,1.11,4.78 | |
| 2021-09-02,4.73,4.82,4.82,4.73,4334929,20778300.18,0.008368200836819994,1.0687,4.78 | |
| 2021-09-03,4.82,4.84,4.87,4.79,4354778,21032312.15,0.004149377593360981,1.0736,4.82 | |
| 2021-09-06,4.84,4.86,4.88,4.82,4558481,22137123.89,0.004132231404958775,1.1238,4.84 | |
| 2021-09-07,4.9,4.92,4.93,4.87,4193808,20559631.37,0.012345679012345512,1.0339,4.86 | |
| 2021-09-08,4.91,5.03,5.04,4.91,6443569,32178242.12,0.022357723577235866,1.5885,4.92 | |
| 2021-09-09,4.98,5.14,5.16,4.98,7322663,37439473.77,0.021868787276341894,1.8053,5.03 | |
| 2021-09-10,5.12,5.08,5.15,5.0,8058018,40887033.1,-0.011673151750972721,1.9865,5.14 | |
| 2021-09-13,5.06,5.21,5.46,5.05,12195767,63940076.19,0.025590551181102317,3.0066,5.08 | |
| 2021-09-14,5.3,5.11,5.3,5.05,8043512,41589625.53,-0.019193857965451033,1.983,5.21 | |
| 2021-09-15,5.12,5.47,5.62,5.11,32364459,179143957.31,0.0704500978473579,7.9788,5.11 | |
| 2021-09-16,5.48,5.22,5.5,5.22,24010787,127719664.97,-0.04570383912248632,5.9194,5.47 | |
| 2021-09-17,5.21,5.16,5.28,5.0,10179769,52401593.55,-0.011494252873563093,2.5096,5.22 | |
| 2021-09-22,5.09,5.12,5.21,5.06,5944833,30496958.81,-0.007751937984496138,1.4656,5.16 | |
| 2021-09-23,5.13,5.12,5.18,5.08,5339686,27334715.26,0.0,1.3164,5.12 | |
| 2021-09-24,5.15,4.95,5.15,4.95,6887412,34593029.51,-0.033203125,1.6979,5.12 | |
| 2021-09-27,4.95,4.75,5.02,4.67,7307063,35049481.23,-0.04040404040404044,1.8014,4.95 | |
| 2021-09-28,4.76,4.86,4.93,4.7,4208946,20298081.78,0.023157894736842266,1.0376,4.75 | |
| 2021-09-29,4.8,4.76,4.87,4.76,2997882,14381032.5,-0.020576131687242927,0.7391,4.86 | |
| 2021-09-30,4.76,4.87,4.89,4.76,2616435,12671741.1,0.02310924369747913,0.645,4.76 | |
| 2021-10-08,4.9,5.24,5.27,4.9,13283781,68696983.89,0.07597535934291577,3.2748,4.87 | |
| 2021-10-11,5.22,5.2,5.32,5.16,5903150,30747657.56,-0.007633587786259555,1.4553,5.24 | |
| 2021-10-12,5.21,5.2,5.26,5.11,5025397,25931376.81,0.0,1.2389,5.2 | |
| 2021-10-13,5.25,5.15,5.26,5.11,3547556,18291703.11,-0.009615384615384581,0.8746,5.2 | |
| 2021-10-14,5.14,5.07,5.14,4.95,5225604,26279141.57,-0.01553398058252431,1.2883,5.15 | |
| 2021-10-15,5.11,4.97,5.11,4.93,3815635,19025513.59,-0.019723865877712132,0.9407,5.07 | |
| 2021-10-18,5.05,5.22,5.36,5.02,9460899,49147349.31,0.05030181086519114,2.3324,4.97 | |
| 2021-10-19,5.18,5.1,5.22,5.07,5533311,28369562.65,-0.02298850574712641,1.3641,5.22 | |
| 2021-10-20,5.13,5.04,5.18,5.02,4636856,23523116.31,-0.0117647058823529,1.1431,5.1 | |
| 2021-10-21,5.01,4.97,5.04,4.97,3108603,15515973.34,-0.01388888888888895,0.7664,5.04 | |
| 2021-10-22,4.95,4.95,5.01,4.93,2760852,13670258.34,-0.004024144869215207,0.6806,4.97 | |
| 2021-10-25,4.92,4.92,4.98,4.86,2378074,11691332.6,-0.0060606060606061,0.5863,4.95 | |
| 2021-10-26,4.92,4.9,4.97,4.9,1790396,8830134.32,-0.004065040650406471,0.4414,4.92 | |
| 2021-10-27,4.92,4.82,4.92,4.78,3099773,14950750.65,-0.01632653061224487,0.7642,4.9 | |
| 2021-10-28,4.83,4.8,4.88,4.75,2428213,11672095.75,-0.004149377593361092,0.5986,4.82 | |
| 2021-10-29,4.8,4.82,4.85,4.75,2174549,10431451.59,0.004166666666666874,0.5361,4.8 | |
| 2021-11-01,4.82,4.83,4.85,4.73,2333947,11216637.31,0.0020746887966804906,0.5754,4.82 | |
| 2021-11-02,4.83,4.79,4.89,4.77,2837694,13694116.1,-0.008281573498964856,0.6996,4.83 | |
| 2021-11-03,4.79,4.72,4.81,4.69,2995675,14204528.0,-0.014613778705636848,0.7385,4.79 | |
| 2021-11-04,4.71,4.8,4.8,4.71,2098954,9962792.46,0.016949152542372836,0.5175,4.72 | |
| 2021-11-05,4.77,4.82,4.85,4.77,1441301,6944742.6,0.004166666666666874,0.3553,4.8 | |
| 2021-11-08,4.8,4.88,4.89,4.8,1652300,8028763.33,0.012448132780082943,0.4073,4.82 | |
| 2021-11-09,4.89,4.91,4.94,4.87,1653292,8108943.59,0.006147540983606703,0.4076,4.88 | |
| 2021-11-10,4.91,4.91,4.93,4.82,2187958,10662341.39,0.0,0.5394,4.91 | |
| 2021-11-11,4.9,4.93,4.94,4.88,2112451,10386354.62,0.004073319755600657,0.5208,4.91 | |
| 2021-11-12,4.93,5.02,5.06,4.86,4917798,24436356.19,0.018255578093306246,1.2124,4.93 | |
| 2021-11-15,5.02,5.17,5.27,4.95,10783804,55467631.51,0.029880478087649376,2.6585,5.02 | |
| 2021-11-16,5.25,5.12,5.25,5.1,5957789,30665132.42,-0.009671179883945835,1.4688,5.17 | |
| 2021-11-17,5.09,5.14,5.15,5.07,3740226,19109888.54,0.00390625,0.9221,5.12 | |
| 2021-11-18,5.13,5.01,5.18,5.01,4454991,22630776.73,-0.02529182879377434,1.0983,5.14 | |
| 2021-11-19,5.01,5.14,5.18,4.96,6087216,31023312.75,0.02594810379241519,1.5007,5.01 | |
| 2021-11-22,5.13,5.15,5.24,5.09,4602454,23752425.85,0.001945525291829009,1.1346,5.14 | |
| 2021-11-23,5.18,5.1,5.18,5.09,2887041,14768352.78,-0.009708737864077777,0.7117,5.15 | |
| 2021-11-24,5.1,5.15,5.18,5.06,4389912,22505315.01,0.009803921568627638,1.0822,5.1 | |
| 2021-11-25,5.17,5.12,5.17,5.1,2310186,11835976.89,-0.005825242718446644,0.5695,5.15 | |
| 2021-11-26,5.11,5.17,5.29,5.11,7828358,40755727.61,0.009765625,1.9299,5.12 | |
| 2021-11-29,5.11,5.12,5.17,5.06,4084876,20859192.56,-0.009671179883945835,1.007,5.17 | |
| 2021-11-30,5.12,5.22,5.24,5.1,6693693,34794862.63,0.01953125,1.6502,5.12 | |
| 2021-12-01,5.25,5.34,5.36,5.18,9896986,52392686.79,0.02298850574712641,2.4399,5.22 | |
| 2021-12-02,5.34,5.3,5.39,5.25,6097461,32293136.07,-0.0074906367041198685,1.5032,5.34 | |
| 2021-12-03,5.29,5.24,5.31,5.21,4259909,22337392.66,-0.011320754716981019,1.0502,5.3 | |
| 2021-12-06,5.24,5.19,5.29,5.18,4000297,20906285.43,-0.009541984732824416,0.9862,5.24 | |
| 2021-12-07,5.2,5.24,5.27,5.14,5038300,26204871.71,0.00963391136801528,1.2421,5.19 | |
| 2021-12-08,5.28,5.18,5.35,5.17,5297566,27617059.94,-0.011450381679389388,1.306,5.24 | |
| 2021-12-09,5.16,5.1,5.2,5.07,6679264,34239502.52,-0.015444015444015413,1.6466,5.18 | |
| 2021-12-10,5.07,5.2,5.21,5.07,5166776,26775531.17,0.019607843137255054,1.2738,5.1 | |
| 2021-12-13,5.2,5.14,5.28,5.11,4946896,25605126.03,-0.011538461538461608,1.2196,5.2 | |
| 2021-12-14,5.13,5.29,5.4,5.1,10303239,54319961.87,0.029182879377432025,2.5401,5.14 | |
| 2021-12-15,5.35,5.82,5.82,5.25,36171225,204260909.05,0.10018903591682427,8.9173,5.29 | |
| 2021-12-16,6.1,6.4,6.4,6.09,25895615,163854270.81,0.09965635738831624,6.384,5.82 | |
| 2021-12-17,6.65,6.28,6.89,6.14,73582074,475299195.67,-0.018750000000000044,18.1401,6.4 | |
| 2021-12-20,6.06,6.1,6.45,6.04,41657959,257162933.53,-0.02866242038216571,10.2699,6.28 | |
| 2021-12-21,6.01,6.26,6.45,5.86,44011611,275161033.23,0.02622950819672143,10.8502,6.1 | |
| 2021-12-22,6.13,6.33,6.53,6.03,31914407,199891956.26,0.011182108626198062,7.8678,6.26 | |
| 2021-12-23,6.23,6.8,6.96,6.17,59925393,395854210.1,0.07424960505529232,14.7734,6.33 | |
| 2021-12-24,6.65,6.37,6.69,6.14,38257797,244821162.23,-0.06323529411764706,9.4317,6.8 | |
| 2021-12-27,6.3,6.62,7.01,6.3,41924169,283095602.4,0.03924646781789631,10.3355,6.37 | |
| 2021-12-28,6.41,6.74,6.92,6.41,36674431,245240728.74,0.01812688821752273,9.0413,6.62 | |
| 2021-12-29,6.58,6.4,6.64,6.26,26261001,168513745.67,-0.05044510385756673,6.4741,6.74 | |
| 2021-12-30,6.39,6.31,6.48,6.21,23880593,150609211.48,-0.014062500000000089,5.8873,6.4 | |
| 2021-12-31,6.22,6.65,6.85,6.17,32750822,215212023.04,0.0538827258320127,8.074,6.31 | |
| 2022-01-04,6.6,6.66,6.88,6.51,20669962,137444947.22,0.0015037593984961184,5.0958,6.65 | |
| 2022-01-05,6.66,6.47,6.66,6.35,17801627,115288504.6,-0.028528528528528607,4.3886,6.66 | |
| 2022-01-06,6.52,7.12,7.12,6.39,27596127,188959404.56,0.10046367851622873,6.8033,6.47 | |
| 2022-01-07,7.5,7.16,7.83,7.04,81152678,611373847.67,0.00561797752808979,20.0065,7.12 | |
| 2022-01-10,6.95,7.23,7.59,6.95,51579076,374953682.74,0.009776536312849249,12.7158,7.16 | |
| 2022-01-11,7.23,6.79,7.29,6.76,38028293,262463543.49,-0.06085753803596128,9.3751,7.23 | |
| 2022-01-12,6.7,6.96,6.99,6.5,23372840,160058479.67,0.025036818851251752,5.7621,6.79 | |
| 2022-01-13,7.0,6.68,7.06,6.66,20318478,137634672.9,-0.04022988505747127,5.0091,6.96 | |
| 2022-01-14,6.66,6.49,6.72,6.46,14516491,95547900.24,-0.02844311377245501,3.5787,6.68 | |
| 2022-01-17,6.44,6.45,6.65,6.39,13975565,91031076.58,-0.006163328197226536,3.4454,6.49 | |
| 2022-01-18,6.55,6.56,6.77,6.4,20459554,134605852.16,0.01705426356589146,5.0439,6.45 | |
| 2022-01-19,6.51,6.78,6.83,6.38,17630805,116313272.33,0.0335365853658538,4.3465,6.56 | |
| 2022-01-20,6.72,6.97,7.16,6.72,29860175,207779900.29,0.028023598820059004,7.3614,6.78 | |
| 2022-01-21,6.9,6.7,6.94,6.49,23865590,158987078.29,-0.038737446197991354,5.8836,6.97 | |
| 2022-01-24,6.65,7.01,7.08,6.53,20764230,142795573.14,0.04626865671641789,5.119,6.7 | |
| 2022-01-25,6.93,6.82,7.24,6.7,27558276,192294953.38,-0.027104136947218138,6.7939,7.01 | |
| 2022-01-26,6.61,6.7,6.87,6.41,17724181,117556510.91,-0.017595307917888547,4.3695,6.82 | |
| 2022-01-27,6.59,6.15,6.66,6.03,19888457,126133317.66,-0.08208955223880599,4.9031,6.7 | |
| 2022-01-28,6.16,6.3,6.5,5.82,19689004,121310106.75,0.024390243902439046,4.8539,6.15 | |
| 2022-02-07,6.39,6.93,6.93,6.38,26502829,180694654.39,0.10000000000000009,6.5337,6.3 | |
| 2022-02-08,6.9,7.04,7.06,6.73,30938027,213483929.05,0.015873015873015817,7.6271,6.93 | |
| 2022-02-09,7.0,7.12,7.17,6.89,22157349,156453702.9,0.011363636363636465,5.4624,7.04 | |
| 2022-02-10,7.12,7.0,7.12,6.91,15797678,110568158.4,-0.016853932584269704,3.8946,7.12 | |
| 2022-02-11,7.03,6.97,7.21,6.84,25922478,182869674.9,-0.004285714285714337,6.3907,7.0 | |
| 2022-02-14,6.94,7.67,7.67,6.94,42093984,318211486.52,0.10043041606886649,10.3774,6.97 | |
| 2022-02-15,7.95,7.09,8.21,6.9,66081209,484113557.61,-0.07561929595827899,16.291,7.67 | |
| 2022-02-16,7.02,7.8,7.8,7.02,28558106,216510951.96,0.10014104372355437,7.0404,7.09 | |
| 2022-02-17,8.5,7.69,8.58,7.68,97329198,799435988.37,-0.014102564102564052,23.9945,7.8 | |
| 2022-02-18,7.3,7.88,8.31,7.3,61837742,483501029.97,0.024707412223667014,15.2448,7.69 | |
| 2022-02-21,7.85,8.23,8.55,7.71,61252171,500537204.21,0.04441624365482233,15.1005,7.88 | |
| 2022-02-22,8.1,7.99,8.27,7.85,45115701,362233524.76,-0.02916160388821387,11.1223,8.23 | |
| 2022-02-23,8.0,7.98,8.01,7.66,31806895,250055087.64,-0.0012515644555693983,7.8413,7.99 | |
| 2022-02-24,7.86,7.41,8.09,7.26,40811564,312190301.84,-0.07142857142857151,10.0612,7.98 | |
| 2022-02-25,7.52,7.15,7.75,7.12,30626042,226441983.94,-0.03508771929824561,7.5502,7.41 | |
| 2022-02-28,7.05,7.27,7.3,6.89,25331369,180482837.0,0.016783216783216703,6.2449,7.15 | |
| 2022-03-01,7.29,7.56,7.95,7.15,34569545,261631225.0,0.03988995873452539,8.5224,7.27 | |
| 2022-03-02,7.59,7.62,7.67,7.4,21817773,164541826.0,0.007936507936507908,5.3787,7.56 | |
| 2022-03-03,7.75,7.64,7.87,7.57,24801299,190867242.0,0.002624671916010346,6.1142,7.62 | |
| 2022-03-04,7.57,7.72,7.8,7.53,20067182,154102451.0,0.010471204188481575,4.9471,7.64 | |
| 2022-03-07,7.66,7.3,7.68,7.2,19911540,147813407.0,-0.05440414507772018,4.9088,7.72 | |
| 2022-03-08,7.3,6.97,7.43,6.97,17677846,126739092.0,-0.045205479452054775,4.3581,7.3 | |
| 2022-03-09,6.98,7.07,7.13,6.63,18440244,127982819.0,0.01434720229555242,4.5461,6.97 | |
| 2022-03-10,7.2,7.05,7.24,6.98,16569863,117421533.0,-0.0028288543140029265,4.085,7.07 | |
| 2022-03-11,6.97,7.07,7.09,6.8,13135470,91469935.0,0.0028368794326241176,3.2383,7.05 | |
| 2022-03-14,6.96,6.51,7.07,6.51,19672028,132425787.0,-0.07920792079207928,4.8497,7.07 | |
| 2022-03-15,6.41,6.17,6.62,6.15,17220327,110397501.0,-0.05222734254992323,4.2453,6.51 | |
| 2022-03-16,6.29,6.51,6.56,6.16,18950643,120515588.0,0.05510534846029169,4.6719,6.17 | |
| 2022-03-17,6.54,6.47,6.66,6.39,15623799,102198682.0,-0.006144393241167445,3.8517,6.51 | |
| 2022-03-18,6.44,6.55,6.67,6.42,10696296,70098505.24,0.012364760432766575,2.637,6.47 | |
| 2022-03-21,6.51,6.49,6.6,6.41,10956500,71168875.18,-0.009160305343511421,2.7011,6.55 | |
| 2022-03-22,6.5,6.69,6.85,6.42,20235511,135598433.82,0.03081664098613257,4.9886,6.49 | |
| 2022-03-23,6.63,6.59,6.7,6.53,11011282,72488242.76,-0.014947683109118204,2.7146,6.69 | |
| 2022-03-24,6.52,6.34,6.53,6.3,12962373,82681678.63,-0.03793626707132014,3.1956,6.59 | |
| 2022-03-25,6.79,6.46,6.9,6.41,20919314,139764083.7,0.018927444794952786,5.1572,6.34 | |
| 2022-03-28,6.4,6.32,6.53,6.2,11394120,72456202.26,-0.021671826625386914,2.809,6.46 | |
| 2022-03-29,6.44,6.18,6.44,6.14,10227389,63696605.44,-0.022151898734177333,2.5214,6.32 | |
| 2022-03-30,6.17,6.21,6.28,6.15,7191123,44659049.6,0.004854368932038833,1.7728,6.18 | |
| 2022-03-31,6.21,6.15,6.23,6.12,8104584,49922919.91,-0.009661835748792202,1.998,6.21 | |
| 2022-04-01,6.14,6.13,6.16,6.01,9129900,55565045.75,-0.003252032520325243,2.2508,6.15 | |
| 2022-04-06,6.09,6.12,6.18,6.03,6871463,42149851.81,-0.0016313213703099683,1.694,6.13 | |
| 2022-04-07,6.09,5.92,6.13,5.9,10927500,65273894.0,-0.0326797385620915,2.6939,6.12 | |
| 2022-04-08,5.89,5.9,5.93,5.71,9154840,53265047.27,-0.0033783783783782884,2.2569,5.92 | |
| 2022-04-11,5.83,5.71,5.87,5.64,8453720,48486378.91,-0.03220338983050852,2.0841,5.9 | |
| 2022-04-12,5.7,5.76,5.78,5.62,6944731,39665817.73,0.008756567425569184,1.7121,5.71 | |
| 2022-04-13,5.76,5.6,5.76,5.58,7984246,45127809.08,-0.02777777777777779,1.9684,5.76 | |
| 2022-04-14,5.59,5.58,5.75,5.57,6578105,37124106.77,-0.0035714285714284477,1.6217,5.6 | |
| 2022-04-15,5.69,5.43,5.69,5.4,8348105,45695827.26,-0.026881720430107614,2.0581,5.58 | |
| 2022-04-18,5.51,5.59,5.64,5.36,7335687,40400131.98,0.02946593001841613,1.8085,5.43 | |
| 2022-04-19,5.6,5.66,5.69,5.56,5667065,31981094.55,0.012522361359570633,1.3971,5.59 | |
| 2022-04-20,5.68,5.58,5.76,5.55,6253530,35365185.59,-0.014134275618374548,1.5417,5.66 | |
| 2022-04-21,5.56,5.27,5.62,5.24,9007876,48508809.6,-0.05555555555555569,2.2207,5.58 | |
| 2022-04-22,5.25,5.15,5.27,5.13,5683920,29491542.53,-0.022770398481973264,1.4013,5.27 | |
| 2022-04-25,5.12,4.76,5.12,4.73,14350102,70108213.35,-0.07572815533980592,3.5377,5.15 | |
| 2022-04-26,4.76,4.54,4.82,4.54,8276924,38824535.94,-0.04621848739495793,2.0405,4.76 | |
| 2022-04-27,4.44,4.78,4.78,4.44,8041709,37206704.65,0.052863436123347984,1.9825,4.54 | |
| 2022-04-28,4.74,4.63,4.75,4.57,5915974,27476203.77,-0.03138075313807542,1.4585,4.78 | |
| 2022-04-29,4.72,4.93,4.95,4.71,8635799,41740468.47,0.06479481641468676,2.129,4.63 | |
| 2022-05-05,5.05,4.93,5.1,4.84,6780607,33732858.82,0.0,1.6716,4.93 | |
| 2022-05-06,4.84,4.97,5.03,4.83,5464433,26988407.98,0.008113590263691739,1.3471,4.93 | |
| 2022-05-09,4.89,5.02,5.07,4.89,3985944,19969409.12,0.010060362173038184,0.9827,4.97 | |
| 2022-05-10,4.96,5.04,5.08,4.92,5631844,28289035.76,0.003984063745019917,1.3884,5.02 | |
| 2022-05-11,5.07,5.05,5.22,5.05,6787328,34910402.04,0.001984126984126977,1.6733,5.04 | |
| 2022-05-12,5.0,5.06,5.14,4.99,5462422,27662141.54,0.001980198019801982,1.3466,5.05 | |
| 2022-05-13,5.1,5.07,5.12,5.0,4181425,21116949.11,0.001976284584980448,1.0308,5.06 | |
| 2022-05-16,5.05,5.08,5.14,5.04,4464233,22766925.64,0.0019723865877712132,1.1006,5.07 | |
| 2022-05-17,5.08,5.07,5.16,4.99,8144546,41270928.14,-0.0019685039370078705,2.0079,5.08 | |
| 2022-05-18,5.15,5.11,5.17,5.06,7415682,38029562.93,0.007889546351084853,1.8282,5.07 | |
| 2022-05-19,5.11,5.18,5.2,5.04,5381485,27757658.42,0.013698630136986134,1.3267,5.11 | |
| 2022-05-20,5.23,5.2,5.26,5.14,5119527,26549370.95,0.0038610038610038533,1.2621,5.18 | |
| 2022-05-23,5.2,5.4,5.46,5.16,9832828,52594084.43,0.03846153846153855,2.4241,5.2 | |
| 2022-05-24,5.5,5.13,5.5,5.11,10162750,53657738.11,-0.050000000000000044,2.5054,5.4 | |
| 2022-05-25,5.13,5.26,5.26,5.11,4482112,23283745.17,0.025341130604288553,1.105,5.13 | |
| 2022-05-26,5.27,5.33,5.37,5.17,6956057,36609697.39,0.013307984790874583,1.7149,5.26 | |
| 2022-05-27,5.33,5.54,5.66,5.33,12095489,66797356.42,0.039399624765478425,2.9819,5.33 | |
| 2022-05-30,5.63,5.62,5.75,5.53,8954712,50224405.34,0.014440433212996373,2.2076,5.54 | |
| 2022-05-31,5.69,5.75,5.97,5.59,14578700,83947702.21,0.02313167259786475,3.5941,5.62 | |
| 2022-06-01,5.73,5.76,5.85,5.69,10366977,59870300.79,0.0017391304347824654,2.5558,5.75 | |
| 2022-06-02,5.76,5.72,5.76,5.67,5397159,30867942.45,-0.00694444444444442,1.3306,5.76 | |
| 2022-06-06,5.69,5.84,5.86,5.69,8259326,48015710.79,0.020979020979021046,2.0362,5.72 | |
| 2022-06-07,5.83,5.78,5.86,5.72,5458193,31515381.12,-0.010273972602739656,1.3456,5.84 | |
| 2022-06-08,5.77,5.73,5.85,5.63,5722869,32788537.07,-0.00865051903114189,1.4109,5.78 | |
| 2022-06-09,5.73,5.59,5.73,5.56,5819923,32748182.08,-0.02443280977312401,1.4348,5.73 | |
| 2022-06-10,5.59,5.64,5.7,5.59,4679718,26329834.76,0.008944543828264706,1.1537,5.59 | |
| 2022-06-13,5.59,5.64,5.67,5.57,4704192,26450732.39,0.0,1.1597,5.64 | |
| 2022-06-14,5.61,5.65,5.66,5.49,4689331,26163160.03,0.0017730496453902678,1.1561,5.64 | |
| 2022-06-15,5.65,5.56,5.7,5.55,5684170,31910555.5,-0.01592920353982319,1.4013,5.65 | |
| 2022-06-16,5.6,5.55,5.63,5.53,4231091,23549053.59,-0.0017985611510791255,1.0431,5.56 | |
| 2022-06-17,5.52,5.54,5.55,5.44,4664126,25642823.38,-0.0018018018018017834,1.1498,5.55 | |
| 2022-06-20,5.55,5.55,5.58,5.51,3596099,19949803.65,0.0018050541516245744,0.8865,5.54 | |
| 2022-06-21,5.54,5.51,5.58,5.44,4203870,23206714.4,-0.007207207207207245,1.0364,5.55 | |
| 2022-06-22,5.49,5.39,5.53,5.38,3938084,21405190.9,-0.02177858439201452,0.9709,5.51 | |
| 2022-06-23,5.37,5.45,5.47,5.33,4483590,24249379.4,0.011131725417439897,1.1053,5.39 | |
| 2022-06-24,5.45,5.47,5.49,5.42,3508382,19174266.82,0.003669724770642091,0.8649,5.45 | |
| 2022-06-27,5.47,5.48,5.55,5.45,3724235,20490201.92,0.001828153564899626,0.9181,5.47 | |
| 2022-06-28,5.46,5.62,5.67,5.45,7021582,39277058.77,0.025547445255474477,1.731,5.48 | |
| 2022-06-29,5.63,5.51,5.66,5.5,5585801,31022490.99,-0.019572953736654908,1.3771,5.62 | |
| 2022-06-30,5.51,5.43,5.57,5.42,5950630,32564891.97,-0.014519056261342977,1.467,5.51 | |
| 2022-07-01,5.45,5.39,5.47,5.36,3824683,20686572.21,-0.007366482504604033,0.9429,5.43 | |
| 2022-07-04,5.39,5.33,5.44,5.31,3693967,19749721.21,-0.011131725417439675,0.9107,5.39 | |
| 2022-07-05,5.33,5.33,5.43,5.26,4832070,25735286.0,0.0,1.1912,5.33 | |
| 2022-07-06,5.3,5.24,5.33,5.18,5314157,27828635.51,-0.016885553470919246,1.3101,5.33 | |
| 2022-07-07,5.25,5.27,5.31,5.22,3201013,16865025.64,0.005725190839694472,0.7891,5.24 | |
| 2022-07-08,5.26,5.34,5.36,5.25,3102070,16520804.54,0.013282732447817969,0.7648,5.27 | |
| 2022-07-11,5.3,5.43,5.45,5.25,5485128,29351239.67,0.016853932584269593,1.3522,5.34 | |
| 2022-07-12,5.39,5.29,5.44,5.29,4621232,24755300.84,-0.025782688766114115,1.1393,5.43 | |
| 2022-07-13,5.26,5.42,5.46,5.25,5092499,27476596.88,0.02457466918714557,1.2555,5.29 | |
| 2022-07-14,5.44,5.39,5.48,5.37,3993346,21643680.01,-0.005535055350553542,0.9845,5.42 | |
| 2022-07-15,5.39,5.27,5.42,5.26,4024236,21392258.01,-0.02226345083487946,0.9921,5.39 | |
| 2022-07-18,5.28,5.43,5.45,5.28,4163754,22487074.28,0.030360531309297834,1.0265,5.27 | |
| 2022-07-19,5.46,5.6,5.65,5.46,7290749,40496109.44,0.03130755064456725,1.7974,5.43 | |
| 2022-07-20,5.6,5.81,5.85,5.59,9567665,55061716.18,0.03750000000000009,2.3587,5.6 | |
| 2022-07-21,5.8,5.78,5.91,5.77,6083288,35512540.23,-0.005163511187607495,1.4997,5.81 | |
| 2022-07-22,5.79,5.7,5.89,5.66,5681018,32662299.8,-0.01384083044982698,1.4005,5.78 | |
| 2022-07-25,5.8,5.65,5.81,5.61,3769989,21430820.9,-0.00877192982456132,0.9294,5.7 | |
| 2022-07-26,5.66,5.7,5.71,5.62,3080297,17464450.91,0.008849557522123908,0.7594,5.65 | |
| 2022-07-27,5.68,5.79,5.8,5.67,3878110,22273337.8,0.015789473684210575,0.9561,5.7 | |
| 2022-07-28,5.84,6.37,6.37,5.8,17423948,107257787.29,0.10017271157167529,4.2955,5.79 | |
| 2022-07-29,6.52,6.81,7.01,6.33,60952314,407296861.43,0.06907378335949765,15.0265,6.37 | |
| 2022-08-01,6.45,6.41,6.66,6.37,35467564,230074959.04,-0.058737151248164365,8.7438,6.81 | |
| 2022-08-02,6.41,6.15,6.41,6.03,21038297,129720046.33,-0.040561622464898583,5.1866,6.41 | |
| 2022-08-03,6.15,6.18,6.39,6.08,17941812,112300255.71,0.004878048780487809,4.4232,6.15 | |
| 2022-08-04,6.25,6.4,6.46,6.2,17240118,109388841.54,0.035598705501618255,4.2502,6.18 | |
| 2022-08-05,6.31,6.3,6.55,6.24,14635263,92481098.86,-0.01562500000000011,3.608,6.4 | |
| 2022-08-08,6.25,6.5,6.52,6.16,16885632,108123494.22,0.031746031746031855,4.1628,6.3 | |
| 2022-08-09,6.48,6.47,6.49,6.38,10171566,65409774.21,-0.004615384615384688,2.5076,6.5 | |
| 2022-08-10,6.43,6.37,6.51,6.33,10976501,70334127.84,-0.015455950540958163,2.706,6.47 | |
| 2022-08-11,6.35,6.32,6.41,6.3,9977545,63228196.1,-0.007849293563579218,2.4598,6.37 | |
| 2022-08-12,6.28,6.29,6.45,6.26,6617551,41809952.66,-0.004746835443038,1.6314,6.32 | |
| 2022-08-15,6.29,6.49,6.6,6.14,15954593,102882410.57,0.031796502384737746,3.9333,6.29 | |
| 2022-08-16,6.54,6.77,6.79,6.48,22268398,148560630.18,0.04314329738058542,5.4898,6.49 | |
| 2022-08-17,6.77,6.63,6.79,6.61,15550504,103879370.8,-0.020679468242245203,3.8337,6.77 | |
| 2022-08-18,6.69,6.6,6.71,6.55,9436214,62396900.02,-0.004524886877828038,2.3263,6.63 | |
| 2022-08-19,6.58,6.53,6.72,6.5,8858960,58391810.52,-0.010606060606060508,2.184,6.6 | |
| 2022-08-22,6.53,6.68,6.82,6.53,12313186,82466996.74,0.02297090352220521,3.0356,6.53 | |
| 2022-08-23,6.65,6.65,6.72,6.52,9539810,63062676.97,-0.004491017964071808,2.3518,6.68 | |
| 2022-08-24,6.66,6.48,6.74,6.46,8028147,52419796.76,-0.025563909774436122,1.9792,6.65 | |
| 2022-08-25,6.5,6.43,6.59,6.29,10126944,64857172.41,-0.007716049382716195,2.4966,6.48 | |
| 2022-08-26,6.49,6.66,6.88,6.43,15998446,107341173.91,0.03576982892690528,3.9441,6.43 | |
| 2022-08-29,6.5,6.94,6.99,6.44,19870353,136043499.92,0.04204204204204198,4.8986,6.66 | |
| 2022-08-30,6.9,6.92,7.14,6.85,15823366,110567348.86,-0.0028818443804035088,3.9009,6.94 | |
| 2022-08-31,6.96,6.68,7.06,6.64,13339817,90801068.17,-0.034682080924855474,3.1508,6.92 | |
| 2022-09-01,6.67,6.51,6.76,6.49,9239818,60844102.77,-0.025449101796407136,2.1824,6.68 | |
| 2022-09-02,6.52,7.16,7.16,6.5,25299308,178464811.07,0.09984639016897079,5.9756,6.51 | |
| 2022-09-05,7.39,7.88,7.88,7.33,87123042,669272903.0,0.1005586592178771,20.5781,7.16 | |
| 2022-09-06,8.33,8.67,8.67,8.33,28929532,248129839.38,0.10025380710659904,6.833,7.88 | |
| 2022-09-07,8.6,8.21,9.28,7.92,124209658,1046606883.26,-0.053056516724336644,29.3378,8.67 | |
| 2022-09-08,7.99,7.55,8.32,7.48,81252139,636038421.38,-0.08038976857490876,19.1914,8.21 | |
| 2022-09-09,7.39,7.04,7.55,7.03,54385739,392036881.14,-0.06754966887417213,12.8457,7.55 | |
| 2022-09-13,7.03,6.9,7.1,6.81,35763381,247845224.86,-0.019886363636363535,8.4472,7.04 | |
| 2022-09-14,6.78,6.65,6.79,6.56,27590176,183624546.72,-0.036231884057971064,6.5167,6.9 | |
| 2022-09-15,6.65,6.46,6.69,6.35,23258418,151483037.86,-0.02857142857142858,5.4935,6.65 | |
| 2022-09-16,6.48,6.52,6.54,6.37,18184230,117918860.74,0.009287925696594312,4.295,6.46 | |
| 2022-09-19,6.52,6.45,6.54,6.29,16552970,106159435.8,-0.010736196319018343,3.9097,6.52 | |
| 2022-09-20,6.57,6.72,6.74,6.48,24559811,163054597.78,0.041860465116279055,5.8009,6.45 | |
| 2022-09-21,6.6,6.61,6.72,6.46,16199986,106457482.66,-0.01636904761904756,3.8264,6.72 | |
| 2022-09-22,6.51,6.52,6.65,6.5,11952789,78413337.84,-0.013615733736762614,2.8232,6.61 | |
| 2022-09-23,6.49,6.21,6.49,6.21,16732552,105833313.89,-0.0475460122699386,3.9522,6.52 | |
| 2022-09-26,6.21,6.07,6.29,6.05,10550634,64742291.15,-0.02254428341384862,2.492,6.21 | |
| 2022-09-27,6.08,6.19,6.22,6.05,8341404,51110480.63,0.01976935749588149,1.9702,6.07 | |
| 2022-09-28,6.2,5.97,6.22,5.96,9357300,56659541.0,-0.035541195476575194,2.2102,6.19 | |
| 2022-09-29,6.02,5.91,6.08,5.89,6938634,41460159.76,-0.01005025125628134,1.6389,5.97 | |
| 2022-09-30,5.91,5.91,5.98,5.86,6077537,35983493.3,0.0,1.4355,5.91 | |
| 2022-10-10,5.95,5.72,5.97,5.67,7988418,46304022.29,-0.0321489001692048,1.8868,5.91 | |
| 2022-10-11,5.77,5.83,5.88,5.63,7707121,44549539.44,0.019230769230769384,1.8204,5.72 | |
| 2022-10-12,5.83,6.08,6.08,5.81,10127402,60241188.63,0.04288164665523153,2.3921,5.83 | |
| 2022-10-13,6.07,6.2,6.23,6.01,10222651,62972487.19,0.019736842105263275,2.4146,6.08 | |
| 2022-10-14,6.24,6.27,6.42,6.17,12453805,77824365.92,0.011290322580645107,2.9415,6.2 | |
| 2022-10-17,6.3,6.9,6.9,6.3,13389450,88264472.13,0.10047846889952172,3.1625,6.27 | |
| 2022-10-18,6.94,6.85,7.4,6.85,51886086,368980946.25,-0.007246376811594346,12.2553,6.9 | |
| 2022-10-19,6.78,6.83,7.05,6.68,27691492,189074715.35,-0.0029197080291970545,6.5406,6.85 | |
| 2022-10-20,6.82,6.8,6.95,6.67,18414463,125320764.26,-0.004392386530014725,4.3494,6.83 | |
| 2022-10-21,6.85,6.73,6.9,6.71,11599004,78586684.13,-0.010294117647058787,2.7396,6.8 | |
| 2022-10-24,6.75,6.67,6.83,6.56,13967067,93680121.1,-0.008915304606240793,3.299,6.73 | |
| 2022-10-25,6.7,6.47,6.7,6.41,13753784,89411977.09,-0.02998500749625188,3.2486,6.67 | |
| 2022-10-26,6.59,6.8,6.94,6.52,24592551,166798141.88,0.051004636785162205,5.8087,6.47 | |
| 2022-10-27,6.78,6.75,6.92,6.71,18316805,124450546.47,-0.007352941176470562,4.3264,6.8 | |
| 2022-10-28,6.7,6.47,6.72,6.45,13334744,87653563.98,-0.041481481481481564,3.1496,6.75 | |
| 2022-10-31,6.36,6.63,6.7,6.36,11975090,79104845.23,0.02472952086553315,2.8285,6.47 | |
| 2022-11-01,6.69,6.82,6.86,6.69,15418326,104614352.84,0.02865761689291113,3.6417,6.63 | |
| 2022-11-02,6.94,6.77,6.96,6.76,14052767,95920817.31,-0.007331378299120339,3.3192,6.82 | |
| 2022-11-03,6.8,6.83,6.94,6.66,15181423,103341322.1,0.00886262924667669,3.5858,6.77 | |
| 2022-11-04,6.86,7.0,7.08,6.81,22166349,154345702.95,0.02489019033674955,5.2356,6.83 | |
| 2022-11-07,6.91,6.89,7.04,6.86,16407170,113657168.37,-0.01571428571428579,3.8753,7.0 | |
| 2022-11-08,6.91,7.03,7.05,6.81,19906747,138823057.15,0.020319303338171446,4.7019,6.89 | |
| 2022-11-09,7.0,6.89,7.0,6.86,11055890,76386226.3,-0.019914651493598945,2.6114,7.03 | |
| 2022-11-10,6.83,6.86,6.95,6.82,8968509,61704723.99,-0.004354136429608024,2.1183,6.89 | |
| 2022-11-11,7.0,7.04,7.13,6.89,20598842,144622723.57,0.026239067055393583,4.8654,6.86 | |
| 2022-11-14,7.12,7.52,7.74,6.98,42558030,310750806.55,0.06818181818181812,10.052,7.04 | |
| 2022-11-15,7.4,7.37,7.52,7.31,27346858,202029757.51,-0.019946808510638236,6.4592,7.52 | |
| 2022-11-16,7.39,7.28,7.45,7.22,15579724,113864807.42,-0.012211668928086783,3.6799,7.37 | |
| 2022-11-17,7.28,7.36,7.4,7.15,13526248,98375329.94,0.01098901098901095,3.1948,7.28 | |
| 2022-11-18,7.33,7.07,7.36,7.03,16026337,115074236.27,-0.03940217391304346,3.7854,7.36 | |
| 2022-11-21,7.0,7.15,7.17,6.98,8503315,60287958.82,0.011315417256011262,2.0084,7.07 | |
| 2022-11-22,7.12,6.98,7.14,6.98,8311457,58442280.27,-0.023776223776223793,1.9631,7.15 | |
| 2022-11-23,6.97,6.85,7.01,6.73,9569601,65430390.39,-0.018624641833810962,2.2603,6.98 | |
| 2022-11-24,6.85,6.87,6.92,6.79,6062890,41539050.8,0.0029197080291971655,1.432,6.85 | |
| 2022-11-25,6.86,6.62,6.88,6.61,15344785,102365333.26,-0.03639010189228531,3.6244,6.87 | |
| 2022-11-28,6.66,6.65,6.72,6.61,6123222,40745704.84,0.0045317220543807935,1.4463,6.62 | |
| 2022-11-29,6.65,6.71,6.72,6.63,6188515,41398112.24,0.009022556390977376,1.4617,6.65 | |
| 2022-11-30,6.72,6.82,6.86,6.65,8599233,58110021.65,0.016393442622950838,2.0311,6.71 | |
| 2022-12-01,6.86,6.81,6.92,6.78,6606022,45019785.89,-0.0014662756598241566,1.5603,6.82 | |
| 2022-12-02,6.79,6.87,6.92,6.78,6566013,45147561.48,0.008810572687224738,1.5509,6.81 | |
| 2022-12-05,6.89,6.99,7.05,6.88,7561690,52673746.78,0.017467248908296984,1.786,6.87 | |
| 2022-12-06,7.01,6.93,7.03,6.9,5311384,36886616.72,-0.008583690987124526,1.2545,6.99 | |
| 2022-12-07,6.94,6.88,6.94,6.84,5151716,35463500.95,-0.00721500721500723,1.2168,6.93 | |
| 2022-12-08,6.85,6.79,6.87,6.78,5391372,36708970.88,-0.013081395348837233,1.2734,6.88 | |
| 2022-12-09,6.79,6.71,6.82,6.71,4678041,31558841.97,-0.01178203240058906,1.1049,6.79 | |
| 2022-12-12,6.71,6.74,6.8,6.63,4611635,30946339.65,0.0044709388971684305,1.0893,6.71 | |
| 2022-12-13,6.73,6.68,6.79,6.67,3183781,21390754.51,-0.008902077151335397,0.752,6.74 | |
| 2022-12-14,6.67,6.59,6.72,6.57,5092905,33816187.4,-0.013473053892215536,1.2029,6.68 | |
| 2022-12-15,6.54,6.61,6.66,6.53,2692783,17791023.29,0.003034901365705611,0.636,6.59 | |
| 2022-12-16,6.6,6.5,6.6,6.46,5100390,33196887.31,-0.016641452344931973,1.2047,6.61 | |
| 2022-12-19,6.54,6.4,6.54,6.35,3751361,24046752.61,-0.01538461538461533,0.8861,6.5 | |
| 2022-12-20,6.37,6.44,6.47,6.37,2412705,15501112.81,0.006250000000000089,0.5699,6.4 | |
| 2022-12-21,6.44,6.48,6.64,6.4,5237828,34047254.62,0.006211180124223503,1.2372,6.44 | |
| 2022-12-22,6.47,6.26,6.5,6.22,5312506,33713900.13,-0.03395061728395077,1.2548,6.48 | |
| 2022-12-23,6.19,6.3,6.37,6.19,2698214,16997036.27,0.006389776357827559,0.6373,6.26 | |
| 2022-12-26,6.3,6.36,6.41,6.26,1681761,10688288.77,0.009523809523809712,0.3972,6.3 | |
| 2022-12-27,6.4,6.35,6.4,6.3,2266052,14354135.68,-0.0015723270440252124,0.5352,6.36 | |
| 2022-12-28,6.34,6.25,6.34,6.22,2773200,17400076.0,-0.015748031496062964,0.655,6.35 | |
| 2022-12-29,6.21,6.23,6.31,6.21,2106886,13183622.78,-0.0031999999999999806,0.4976,6.25 | |
| 2022-12-30,6.23,6.41,6.42,6.2,3839882,24284877.16,0.028892455858748,0.907,6.23 | |
| 2023-01-03,6.41,7.05,7.05,6.39,11192224,77363962.65,0.0998439937597504,2.6436,6.41 | |
| 2023-01-04,7.51,7.07,7.51,7.06,37768220,274097909.81,0.0028368794326241176,8.9207,7.05 | |
| 2023-01-05,7.03,7.08,7.25,6.98,20092650,142514627.56,0.0014144271570013522,4.7458,7.07 | |
| 2023-01-06,7.11,7.05,7.28,7.01,20246763,144888711.52,-0.004237288135593209,4.7822,7.08 | |
| 2023-01-09,7.06,7.19,7.23,7.04,13898987,99401638.57,0.019858156028368823,3.2829,7.05 | |
| 2023-01-10,7.14,7.11,7.3,7.07,9894704,70541265.48,-0.011126564673157202,2.3371,7.19 | |
| 2023-01-11,7.1,6.98,7.15,6.96,9504617,66986332.31,-0.01828410689170179,2.245,7.11 | |
| 2023-01-12,6.99,6.97,7.07,6.95,6844433,47968588.7,-0.0014326647564470996,1.6166,6.98 | |
| 2023-01-13,6.97,6.96,7.09,6.92,6361315,44316439.9,-0.001434720229555153,1.5025,6.97 | |
| 2023-01-16,7.0,7.03,7.12,6.97,7441779,52409894.91,0.010057471264367956,1.7577,6.96 | |
| 2023-01-17,6.99,6.97,7.05,6.93,5159360,35978446.7,-0.008534850640113834,1.2186,7.03 | |
| 2023-01-18,6.94,7.15,7.2,6.93,11785024,83791066.36,0.02582496413199431,2.7836,6.97 | |
| 2023-01-19,7.1,7.17,7.18,7.09,8170052,58447661.2,0.002797202797202747,1.9297,7.15 | |
| 2023-01-20,7.17,7.18,7.24,7.14,7677999,55148678.01,0.001394700139470073,1.8135,7.17 | |
| 2023-01-30,7.25,7.34,7.39,7.24,15423182,112775753.07,0.022284122562674202,3.6429,7.18 | |
| 2023-01-31,7.32,7.33,7.35,7.23,10724471,78170580.14,-0.0013623978201634523,2.5331,7.34 | |
| 2023-02-01,7.32,7.42,7.43,7.31,12309420,91003458.2,0.012278308321964415,2.9074,7.33 | |
| 2023-02-02,7.4,8.16,8.16,7.39,31692869,252798517.68,0.09973045822102433,7.4857,7.42 | |
| 2023-02-03,8.14,7.89,8.15,7.75,49066204,385891471.26,-0.03308823529411775,11.5892,8.16 | |
| 2023-02-06,7.89,7.76,7.9,7.61,27838473,215420161.05,-0.016476552598225558,6.5753,7.89 | |
| 2023-02-07,7.73,7.76,7.81,7.65,17572413,136135132.6,0.0,4.1505,7.76 | |
| 2023-02-08,7.77,7.61,7.84,7.6,14315375,109806208.24,-0.019329896907216426,3.3812,7.76 | |
| 2023-02-09,7.56,7.72,7.73,7.51,11853469,90620669.05,0.014454664914586024,2.7997,7.61 | |
| 2023-02-10,7.7,7.65,7.81,7.62,11261339,86816022.35,-0.009067357512953289,2.6599,7.72 | |
| 2023-02-13,7.65,7.8,7.98,7.65,13279957,103325055.6,0.019607843137254832,3.1367,7.65 | |
| 2023-02-14,7.88,7.75,7.9,7.73,10175904,79168895.44,-0.0064102564102563875,2.4035,7.8 | |
| 2023-02-15,7.75,7.77,7.9,7.73,12431650,97015849.53,0.002580645161290196,2.9363,7.75 | |
| 2023-02-16,7.76,7.56,7.85,7.49,16262584,125308069.28,-0.027027027027026973,3.8412,7.77 | |
| 2023-02-17,7.56,7.5,7.77,7.48,10598586,80498101.04,-0.007936507936507908,2.5033,7.56 | |
| 2023-02-20,7.5,7.64,7.68,7.44,9993595,75880968.23,0.01866666666666661,2.3604,7.5 | |
| 2023-02-21,7.65,7.65,7.76,7.59,8274204,63426678.09,0.0013089005235602524,1.9543,7.64 | |
| 2023-02-22,7.63,7.76,7.8,7.56,9970682,76943120.53,0.01437908496732021,2.355,7.65 | |
| 2023-02-23,8.5,7.85,8.52,7.82,42249449,340278029.31,0.011597938144329856,9.9792,7.76 | |
| 2023-02-24,7.77,7.72,7.95,7.61,22934054,177478838.48,-0.016560509554140124,5.4169,7.85 | |
| 2023-02-27,7.67,7.54,7.74,7.51,12690817,96658509.2,-0.023316062176165775,2.9975,7.72 | |
| 2023-02-28,7.62,7.66,7.81,7.51,11687611,89260627.11,0.01591511936339529,2.7606,7.54 | |
| 2023-03-01,7.6,7.85,7.95,7.59,17262920,134446640.72,0.024804177545691752,4.0774,7.66 | |
| 2023-03-02,7.89,7.78,7.89,7.76,9418728,73539533.1,-0.008917197452229186,2.2247,7.85 | |
| 2023-03-03,7.73,7.71,7.81,7.66,9161504,70737118.5,-0.00899742930591263,2.1639,7.78 | |
| 2023-03-06,7.74,7.72,7.77,7.64,7704893,59353977.72,0.0012970168612191912,1.8199,7.71 | |
| 2023-03-07,7.7,7.47,7.72,7.47,10271524,77751886.05,-0.032383419689119175,2.4261,7.72 | |
| 2023-03-08,7.47,7.67,7.68,7.44,8635528,65667480.22,0.02677376171352086,2.0397,7.47 | |
| 2023-03-09,7.66,7.56,7.72,7.48,7519097,56854512.58,-0.014341590612777066,1.776,7.67 | |
| 2023-03-10,7.5,7.45,7.58,7.42,6712832,50243104.26,-0.014550264550264425,1.5855,7.56 | |
| 2023-03-13,7.43,7.52,7.54,7.34,7259644,54079032.2,0.009395973154362247,1.7147,7.45 | |
| 2023-03-14,7.54,7.34,7.55,7.25,7516164,55432875.24,-0.02393617021276595,1.7753,7.52 | |
| 2023-03-15,7.44,7.51,7.71,7.39,9386858,70540265.86,0.023160762942779245,2.2171,7.34 | |
| 2023-03-16,7.44,7.38,7.47,7.37,6885436,50983185.54,-0.017310252996005304,1.6263,7.51 | |
| 2023-03-17,7.39,7.46,7.61,7.39,7489490,56326558.8,0.01084010840108407,1.769,7.38 | |
| 2023-03-20,7.51,8.0,8.21,7.51,41167399,328034925.72,0.07238605898123329,9.7236,7.46 | |
| 2023-03-21,8.05,8.8,8.8,7.91,79600498,682548958.01,0.10000000000000009,18.8013,8.0 | |
| 2023-03-22,8.68,9.08,9.58,8.45,92610701,819943348.92,0.031818181818181746,21.8743,8.8 | |
| 2023-03-23,8.94,8.94,9.35,8.83,52672146,475845999.65,-0.01541850220264318,12.441,9.08 | |
| 2023-03-24,9.04,9.36,9.5,8.8,57527302,525262854.94,0.046979865771812124,13.5877,8.94 | |
| 2023-03-27,10.2,10.02,10.3,8.82,114590338,1105704977.79,0.07051282051282048,27.0658,9.36 | |
| 2023-03-28,9.7,9.96,10.54,9.61,70386312,710615686.34,-0.0059880239520956335,16.625,10.02 | |
| 2023-03-29,9.88,9.7,10.37,9.6,52668463,521579496.09,-0.026104417670682833,12.4401,9.96 | |
| 2023-03-30,9.66,9.16,9.66,9.05,53289073,497156408.72,-0.05567010309278342,12.5867,9.7 | |
| 2023-03-31,9.3,9.84,9.93,9.21,46585930,448167172.89,0.07423580786026207,11.0034,9.16 | |
| 2023-04-03,9.85,9.98,10.1,9.57,54492630,535082202.35,0.014227642276422925,12.8709,9.84 | |
| 2023-04-04,9.97,9.2,9.97,9.07,58381664,552968039.59,-0.07815631262525058,13.7895,9.98 | |
| 2023-04-06,9.13,9.09,9.47,9.02,39790356,366105207.9,-0.011956521739130421,9.3983,9.2 | |
| 2023-04-07,9.25,9.66,9.83,9.1,40126203,379478709.61,0.06270627062706269,9.4777,9.09 | |
| 2023-04-10,9.52,9.1,9.99,9.0,36221858,338021928.56,-0.05797101449275366,8.5555,9.66 | |
| 2023-04-11,9.0,9.13,9.17,8.9,19584716,177206689.29,0.003296703296703507,4.6258,9.1 | |
| 2023-04-12,9.12,9.28,9.35,8.99,19019539,174670355.54,0.01642935377875121,4.4923,9.13 | |
| 2023-04-13,9.3,9.0,9.44,8.96,22987223,209850384.7,-0.030172413793103425,5.4295,9.28 | |
| 2023-04-14,9.72,9.21,9.72,8.95,51874749,483457440.63,0.023333333333333428,12.2526,9.0 | |
| 2023-04-17,9.11,9.0,9.17,8.78,27602990,247747203.2,-0.022801302931596212,6.5197,9.21 | |
| 2023-04-18,9.0,8.89,9.0,8.78,14574064,129702533.82,-0.012222222222222134,3.4423,9.0 | |
| 2023-04-19,8.89,8.8,9.18,8.78,20913449,186707284.28,-0.010123734533183382,4.9397,8.89 | |
| 2023-04-20,8.78,8.92,8.94,8.74,20021761,177135598.83,0.013636363636363447,4.7291,8.8 | |
| 2023-04-21,8.83,8.44,8.9,8.4,22093221,189434344.5,-0.053811659192825156,5.2183,8.92 | |
| 2023-04-24,8.45,8.6,8.7,8.37,14361208,122882820.14,0.018957345971563955,3.3921,8.44 | |
| 2023-04-25,8.55,8.42,8.55,8.28,12224065,102841602.78,-0.020930232558139528,2.8873,8.6 | |
| 2023-04-26,8.42,8.31,8.56,8.19,12729779,106303409.3,-0.013064133016627011,3.0067,8.42 | |
| 2023-04-27,8.24,8.24,8.34,8.19,9670257,79825453.2,-0.008423586040914643,2.2841,8.31 | |
| 2023-04-28,8.26,8.58,8.58,8.21,11357201,96259916.8,0.04126213592233019,2.6825,8.24 | |
| 2023-05-04,8.58,8.66,8.72,8.5,20191673,174332155.62,0.00932400932400923,4.7692,8.58 | |
| 2023-05-05,8.68,8.44,8.69,8.25,17620096,147902765.31,-0.025404157043879994,4.1618,8.66 | |
| 2023-05-08,8.53,8.56,8.56,8.39,15500668,131627304.36,0.014218009478673022,3.6612,8.44 | |
| 2023-05-09,8.59,8.33,8.61,8.32,13121513,110819689.61,-0.026869158878504718,3.0993,8.56 | |
| 2023-05-10,8.32,8.35,8.54,8.26,10870205,91184169.56,0.0024009603841537164,2.5675,8.33 | |
| 2023-05-11,8.36,8.35,8.44,8.21,9901181,82266460.78,0.0,2.3386,8.35 | |
| 2023-05-12,8.35,8.23,8.36,8.23,6979857,57792570.82,-0.014371257485029876,1.6486,8.35 | |
| 2023-05-15,8.23,8.31,8.31,8.07,11065362,90481503.4,0.009720534629404698,2.6136,8.23 | |
| 2023-05-16,8.31,8.1,8.36,8.06,7974914,64961083.77,-0.02527075812274382,1.8836,8.31 | |
| 2023-05-17,8.06,8.26,8.28,8.05,7177599,58969409.24,0.01975308641975304,1.6953,8.1 | |
| 2023-05-18,8.23,8.54,8.59,8.23,10405412,88475049.8,0.03389830508474567,2.4577,8.26 | |
| 2023-05-19,8.54,8.56,8.79,8.44,8124603,69405608.59,0.0023419203747074846,1.919,8.54 | |
| 2023-05-22,8.56,8.4,8.56,8.29,8243500,69034617.0,-0.01869158878504673,1.9471,8.56 | |
| 2023-05-23,8.44,8.32,8.44,8.29,4622958,38560385.24,-0.00952380952380949,1.0919,8.4 | |
| 2023-05-24,8.28,8.32,8.45,8.21,5816400,48533551.42,0.0,1.3738,8.32 | |
| 2023-05-25,8.35,8.34,8.45,8.2,6370756,52983146.88,0.0024038461538460343,1.5047,8.32 | |
| 2023-05-26,8.3,8.6,8.61,8.27,11080933,94122795.76,0.031175059952038398,2.6173,8.34 | |
| 2023-05-29,8.67,8.56,8.7,8.5,7981530,68347059.22,-0.0046511627906975495,1.8852,8.6 | |
| 2023-05-30,8.49,8.66,8.67,8.34,10078465,86208577.97,0.011682242990654235,2.3805,8.56 | |
| 2023-05-31,8.68,8.79,8.92,8.62,19956711,175562410.09,0.01501154734411081,4.7137,8.66 | |
| 2023-06-01,8.85,8.68,8.85,8.59,16669430,144580314.49,-0.012514220705346912,3.9373,8.79 | |
| 2023-06-02,8.6,8.61,8.73,8.59,11679647,101039147.14,-0.008064516129032251,2.7587,8.68 | |
| 2023-06-05,8.61,8.87,8.98,8.59,17301848,153148947.85,0.030197444831591147,4.0866,8.61 | |
| 2023-06-06,8.9,8.75,9.04,8.71,17540392,156075827.28,-0.013528748590755257,4.143,8.87 | |
| 2023-06-07,8.72,8.79,8.85,8.6,10820500,94755940.0,0.004571428571428449,2.5558,8.75 | |
| 2023-06-08,8.8,8.67,8.82,8.52,9188075,79582315.9,-0.013651877133105672,2.1702,8.79 | |
| 2023-06-09,8.66,8.87,8.88,8.63,10769051,94550506.29,0.023068050749711633,2.5436,8.67 | |
| 2023-06-12,8.87,9.04,9.12,8.82,15206665,136562672.48,0.01916572717023679,3.5918,8.87 | |
| 2023-06-13,9.11,9.57,9.68,9.04,38298431,358777871.24,0.058628318584071026,9.0459,9.04 | |
| 2023-06-14,9.51,9.78,10.5,9.35,53459725,531426153.73,0.021943573667711602,12.627,9.57 | |
| 2023-06-15,9.78,9.6,9.83,9.45,30911819,297596308.57,-0.018404907975460127,7.3013,9.78 | |
| 2023-06-16,9.59,9.83,10.07,9.4,33023020,323591092.07,0.023958333333333304,7.7999,9.6 | |
| 2023-06-19,9.83,9.95,10.16,9.81,26219534,261959091.56,0.012207527975584886,6.193,9.83 | |
| 2023-06-20,9.75,10.08,10.35,9.66,30150953,301228393.22,0.013065326633165952,7.1215,9.95 | |
| 2023-06-21,10.16,10.05,10.29,9.87,22680803,228159111.66,-0.0029761904761904656,5.3571,10.08 | |
| 2023-06-26,9.92,9.49,10.09,9.48,21870532,212142412.03,-0.05572139303482593,5.1657,10.05 | |
| 2023-06-27,9.44,9.66,9.78,9.44,12670697,121937211.57,0.017913593256059013,2.9928,9.49 | |
| 2023-06-28,9.65,9.56,9.65,9.3,13869047,130862891.04,-0.010351966873705987,3.2758,9.66 | |
| 2023-06-29,9.5,9.95,10.13,9.41,19644860,193097764.6,0.040794979079497695,4.64,9.56 | |
| 2023-06-30,9.88,9.99,10.15,9.76,18427232,183516652.3,0.004020100502512669,4.3524,9.95 | |
| 2023-07-03,9.96,9.8,10.02,9.59,13394112,131004515.47,-0.019019019019018923,3.1636,9.99 | |
| 2023-07-04,9.8,9.71,9.86,9.68,10375923,101309989.71,-0.009183673469387754,2.4508,9.8 | |
| 2023-07-05,9.72,9.57,9.74,9.52,8195411,78902046.0,-0.014418125643666402,1.9357,9.71 | |
| 2023-07-06,9.52,9.55,9.75,9.45,7998984,76911220.64,-0.002089864158829613,1.8893,9.57 | |
| 2023-07-07,9.5,9.35,9.58,9.31,10398936,98009654.23,-0.020942408376963484,2.4562,9.55 | |
| 2023-07-10,9.38,9.36,9.48,9.27,12744249,119010582.87,0.0010695187165774556,3.0101,9.35 | |
| 2023-07-11,9.4,9.98,10.1,9.34,23185168,227621656.43,0.06623931623931645,5.4762,9.36 | |
| 2023-07-12,9.93,9.66,9.98,9.62,15820389,155106432.27,-0.03206412825651306,3.7367,9.98 | |
| 2023-07-13,9.63,9.48,9.76,9.4,13948445,132589411.61,-0.01863354037267073,3.2946,9.66 | |
| 2023-07-14,9.45,9.71,9.74,8.92,22646648,213440245.91,0.024261603375527407,5.3491,9.48 | |
| 2023-07-17,9.71,9.74,9.79,9.57,13582021,131543255.75,0.003089598352214118,3.208,9.71 | |
| 2023-07-18,9.75,9.46,9.95,9.46,16831928,162177085.03,-0.028747433264887046,3.9756,9.74 | |
| 2023-07-19,9.54,9.49,10.07,9.45,24747699,240832110.79,0.003171247357293794,5.8453,9.46 | |
| 2023-07-20,9.37,9.15,9.57,9.11,21548449,199597094.46,-0.035827186512118026,5.0897,9.49 | |
| 2023-07-21,9.17,8.87,9.22,8.8,13723298,123062810.45,-0.030601092896174964,3.2414,9.15 | |
| 2023-07-24,8.87,8.95,9.1,8.8,7929306,71312671.98,0.00901916572717032,1.8729,8.87 | |
| 2023-07-25,8.99,9.04,9.11,8.96,6092861,55055042.16,0.010055865921787754,1.4391,8.95 | |
| 2023-07-26,9.04,8.85,9.05,8.79,7832565,69464966.66,-0.02101769911504414,1.85,9.04 | |
| 2023-07-27,8.85,8.7,8.94,8.68,5346601,46859137.26,-0.016949152542372947,1.2628,8.85 | |
| 2023-07-28,8.67,8.71,8.75,8.57,5547137,48081474.25,0.0011494252873565092,1.3102,8.7 | |
| 2023-07-31,8.69,8.74,8.79,8.61,5634331,49170637.06,0.00344431687715252,1.3308,8.71 | |
| 2023-08-01,8.71,8.64,8.73,8.56,6444288,55559115.21,-0.011441647597253968,1.5221,8.74 | |
| 2023-08-02,8.6,8.66,8.66,8.55,4538703,39093543.04,0.0023148148148146586,1.072,8.64 | |
| 2023-08-03,8.66,8.45,8.67,8.45,7628000,64841346.0,-0.024249422632794504,1.8017,8.66 | |
| 2023-08-04,8.45,8.65,8.67,8.44,6511997,55944337.9,0.02366863905325456,1.5381,8.45 | |
| 2023-08-07,8.65,8.67,8.78,8.58,6219173,54135295.52,0.0023121387283235872,1.4689,8.65 | |
| 2023-08-08,8.68,8.7,8.79,8.64,5268234,45836771.46,0.0034602076124565784,1.2443,8.67 | |
| 2023-08-09,8.69,8.61,8.72,8.57,5336438,46057135.67,-0.010344827586206917,1.2604,8.7 | |
| 2023-08-10,8.63,8.59,8.64,8.52,3545957,30424102.9,-0.0023228803716608404,0.8375,8.61 | |
| 2023-08-11,8.59,8.47,8.65,8.47,4197891,35914315.94,-0.013969732246798539,0.9915,8.59 | |
| 2023-08-14,8.38,8.51,8.52,8.38,3958246,33439443.4,0.0047225501770955525,0.9349,8.47 | |
| 2023-08-15,8.57,8.4,8.57,8.34,3953600,33349282.0,-0.012925969447708519,0.9338,8.51 | |
| 2023-08-16,8.4,8.28,8.46,8.28,3648608,30449329.29,-0.014285714285714457,0.8618,8.4 | |
| 2023-08-17,8.25,8.3,8.39,8.12,5857594,48493760.11,0.0024154589371983004,1.3835,8.28 | |
| 2023-08-18,8.35,8.11,8.36,8.1,6301615,51672863.32,-0.022891566265060392,1.4884,8.3 | |
| 2023-08-21,8.07,8.1,8.22,8.07,3950172,32231681.65,-0.0012330456226880004,0.933,8.11 | |
| 2023-08-22,8.19,8.28,8.31,8.09,6032066,49526802.55,0.022222222222222143,1.4248,8.1 | |
| 2023-08-23,8.26,8.21,8.37,8.19,6292678,52093212.06,-0.008454106280193052,1.4863,8.28 | |
| 2023-08-24,8.21,8.12,8.27,8.07,6108871,49790013.22,-0.010962241169305886,1.4429,8.21 | |
| 2023-08-25,8.08,7.84,8.09,7.79,7033003,55653316.73,-0.03448275862068961,1.6612,8.12 | |
| 2023-08-28,8.2,7.9,8.35,7.84,7089487,57035660.01,0.007653061224489832,1.6745,7.84 | |
| 2023-08-29,7.86,8.04,8.1,7.82,6863960,55028801.79,0.017721518987341645,1.6212,7.9 | |
| 2023-08-30,8.09,8.19,8.27,8.07,6983683,57156679.52,0.018656716417910557,1.6495,8.04 | |
| 2023-08-31,8.12,8.04,8.23,8.03,5282222,42660359.43,-0.01831501831501836,1.2476,8.19 | |
| 2023-09-01,8.0,7.98,8.07,7.95,4710562,37646722.2,-0.007462686567163979,1.1126,8.04 | |
| 2023-09-04,7.99,8.23,8.24,7.99,8830173,71697652.71,0.03132832080200498,2.0857,7.98 | |
| 2023-09-05,8.24,8.03,8.32,8.02,8564394,69583371.78,-0.024301336573511634,2.0229,8.23 | |
| 2023-09-06,8.03,8.58,8.69,7.91,32844213,277315634.5,0.06849315068493156,7.7577,8.03 | |
| 2023-09-07,8.66,8.34,8.66,8.24,26174932,220942119.64,-0.027972027972028024,6.1824,8.58 | |
| 2023-09-08,8.39,8.55,8.63,8.14,25967518,219178556.66,0.02517985611510798,6.1334,8.34 | |
| 2023-09-11,8.49,8.35,8.5,8.25,17385777,145200620.78,-0.023391812865497186,4.1065,8.55 | |
| 2023-09-12,8.39,8.3,8.39,8.2,12119560,100098689.76,-0.0059880239520956335,2.8626,8.35 | |
| 2023-09-13,8.29,8.07,8.29,8.0,9392728,76044409.02,-0.027710843373494054,2.2185,8.3 | |
| 2023-09-14,8.06,8.07,8.12,7.97,6185996,49810291.28,0.0,1.4611,8.07 | |
| 2023-09-15,8.12,8.0,8.13,7.99,5453177,43731285.73,-0.00867410161090465,1.288,8.07 | |
| 2023-09-18,7.95,7.89,8.03,7.86,6833936,54132526.43,-0.01375000000000004,1.6141,8.0 | |
| 2023-09-19,7.89,7.67,7.92,7.66,8087802,62607470.36,-0.027883396704689423,1.9103,7.89 | |
| 2023-09-20,7.67,7.64,7.75,7.62,4505292,34598818.88,-0.003911342894393766,1.0641,7.67 | |
| 2023-09-21,7.6,7.67,7.73,7.58,4627619,35463502.14,0.003926701570680757,1.093,7.64 | |
| 2023-09-22,7.65,7.78,7.78,7.6,6165945,47598281.5,0.014341590612777066,1.4564,7.67 | |
| 2023-09-25,7.82,7.7,7.92,7.67,5284072,40978960.61,-0.010282776349614386,1.2481,7.78 | |
| 2023-09-26,7.65,7.74,7.82,7.63,4296662,33200731.44,0.0051948051948051965,1.0149,7.7 | |
| 2023-09-27,7.72,7.71,7.78,7.64,4100126,31670211.2,-0.003875968992248069,0.9684,7.74 | |
| 2023-09-28,7.7,7.89,7.91,7.68,5951510,46673446.57,0.023346303501945442,1.4057,7.71 | |
| 2023-10-09,7.89,7.88,7.95,7.84,4857000,38294536.22,-0.0012674271229403677,1.1472,7.89 | |
| 2023-10-10,7.89,8.11,8.18,7.89,9529528,77095765.99,0.029187817258883086,2.2508,7.88 | |
| 2023-10-11,8.15,8.21,8.27,8.01,8622310,70394020.3,0.01233045622688067,2.0366,8.11 | |
| 2023-10-12,8.28,8.2,8.28,8.08,7849378,64089852.21,-0.0012180267965896663,1.854,8.21 | |
| 2023-10-13,8.11,8.19,8.23,8.1,6803141,55553922.62,-0.0012195121951219523,1.6069,8.2 | |
| 2023-10-16,8.18,8.07,8.35,8.01,7661051,62289318.7,-0.0146520146520146,1.8095,8.19 | |
| 2023-10-17,8.07,8.09,8.12,7.9,4916906,39449263.3,0.0024783147459725985,1.1614,8.07 | |
| 2023-10-18,8.05,7.86,8.05,7.84,5167459,40755222.27,-0.028430160692212603,1.2205,8.09 | |
| 2023-10-19,7.82,7.76,7.98,7.76,6084854,47869497.18,-0.012722646310432628,1.4372,7.86 | |
| 2023-10-20,7.73,7.56,7.81,7.54,5866998,44851789.88,-0.02577319587628868,1.3858,7.76 | |
| 2023-10-23,7.53,7.14,7.53,7.1,8068944,58596976.6,-0.05555555555555558,1.9059,7.56 | |
| 2023-10-24,7.18,7.29,7.33,7.11,5516200,39928369.0,0.021008403361344685,1.3029,7.14 | |
| 2023-10-25,7.3,7.44,7.57,7.28,5203200,38811755.0,0.020576131687242816,1.229,7.29 | |
| 2023-10-26,7.49,7.91,8.18,7.43,22365377,176312832.52,0.06317204301075274,5.2826,7.44 | |
| 2023-10-27,7.8,7.67,8.01,7.67,17416684,135403171.46,-0.03034134007585343,4.1138,7.91 | |
| 2023-10-30,7.6,7.73,7.75,7.56,7778422,59707121.42,0.007822685788787531,1.8372,7.67 | |
| 2023-10-31,7.72,7.64,7.76,7.55,6381791,48744962.37,-0.011642949547218673,1.5074,7.73 | |
| 2023-11-01,7.68,7.53,7.68,7.51,5019800,37989878.0,-0.014397905759162222,1.1857,7.64 | |
| 2023-11-02,7.53,7.4,7.57,7.39,5220694,38948614.38,-0.01726427622841964,1.2331,7.53 | |
| 2023-11-03,7.39,7.49,7.55,7.39,4377407,32798096.14,0.012162162162162149,1.0339,7.4 | |
| 2023-11-06,7.55,7.68,7.68,7.54,6262927,47653854.76,0.025367156208277564,1.4793,7.49 | |
| 2023-11-07,7.66,7.73,7.75,7.62,5696465,43822512.87,0.006510416666666741,1.3455,7.68 | |
| 2023-11-08,7.71,7.82,7.89,7.68,6929430,54102248.23,0.011642949547218562,1.6367,7.73 | |
| 2023-11-09,7.82,7.8,7.97,7.71,6921111,54147043.69,-0.002557544757033292,1.6347,7.82 | |
| 2023-11-10,7.83,7.81,7.86,7.7,4389171,34205585.07,0.0012820512820512775,1.0367,7.8 | |
| 2023-11-13,7.84,8.09,8.11,7.84,10376648,83089082.86,0.035851472471190915,2.4509,7.81 | |
| 2023-11-14,8.11,8.15,8.17,8.04,7251828,58842520.62,0.007416563658838138,1.7129,8.09 | |
| 2023-11-15,8.2,8.15,8.33,8.13,9566611,78419035.1,0.0,2.2596,8.15 | |
| 2023-11-16,8.11,8.15,8.22,8.1,5524965,45081702.45,0.0,1.305,8.15 | |
| 2023-11-17,8.12,8.13,8.16,8.05,5017640,40632059.67,-0.0024539877300613355,1.1851,8.15 | |
| 2023-11-20,8.11,8.26,8.28,8.1,6653903,54694580.02,0.0159901599015988,1.5716,8.13 | |
| 2023-11-21,8.43,8.37,8.76,8.33,22241862,188619467.72,0.013317191283293006,5.2534,8.26 | |
| 2023-11-22,8.32,8.15,8.43,8.14,14559431,120535084.5,-0.026284348864993867,3.4389,8.37 | |
| 2023-11-23,8.23,8.19,8.23,8.03,8508216,69363014.59,0.004907975460122671,2.0096,8.15 | |
| 2023-11-24,8.2,8.07,8.26,8.03,6558410,53145037.84,-0.0146520146520146,1.5491,8.19 | |
| 2023-11-27,8.05,8.1,8.21,8.03,6164938,50008727.08,0.0037174721189590088,1.4561,8.07 | |
| 2023-11-28,8.12,8.08,8.17,8.01,4804375,38803556.51,-0.0024691358024691024,1.1348,8.1 | |
| 2023-11-29,8.08,7.99,8.1,7.98,5375775,43141728.25,-0.011138613861386149,1.2697,8.08 | |
| 2023-11-30,7.99,7.92,8.01,7.84,5049966,39921313.74,-0.008760951188986232,1.1928,7.99 | |
| 2023-12-01,7.91,8.08,8.11,7.91,5697684,45824735.83,0.02020202020202011,1.3458,7.92 | |
| 2023-12-04,8.13,8.17,8.23,8.13,5450835,44576983.54,0.011138613861386037,1.2875,8.08 | |
| 2023-12-05,8.15,7.96,8.15,7.91,5773326,46380400.29,-0.025703794369644983,1.3636,8.17 | |
| 2023-12-06,7.95,8.01,8.08,7.9,3859287,30871769.65,0.006281407035175768,0.9115,7.96 | |
| 2023-12-07,8.05,8.07,8.11,7.98,5200947,41883993.65,0.0074906367041198685,1.2284,8.01 | |
| 2023-12-08,8.16,8.19,8.4,8.07,15407877,126620666.21,0.014869888475836257,3.6393,8.07 | |
| 2023-12-11,8.24,9.01,9.01,8.2,40057813,354214435.54,0.10012210012210021,9.4615,8.19 | |
| 2023-12-12,9.74,9.91,9.91,9.61,34017512,334360986.59,0.09988901220865709,8.0348,9.01 | |
| 2023-12-13,10.69,10.9,10.9,10.09,147628989,1578207343.28,0.09989909182643797,34.8694,9.91 | |
| 2023-12-14,10.91,11.35,11.99,10.37,199105206,2265926317.99,0.041284403669724634,47.0279,10.9 | |
| 2023-12-15,10.99,10.28,11.09,10.22,146964281,1542720340.69,-0.09427312775330399,34.7124,11.35 | |
| 2023-12-18,9.78,9.25,10.03,9.25,102293068,979426916.49,-0.10019455252918286,24.1612,10.28 | |
| 2023-12-19,9.33,9.38,9.57,9.24,75252431,707978295.85,0.014054054054054133,17.7743,9.25 | |
| 2023-12-20,9.3,8.9,9.35,8.86,69229056,626266175.27,-0.05117270788912587,16.3516,9.38 | |
| 2023-12-21,8.82,9.1,9.1,8.61,63223156,559514702.85,0.022471910112359383,14.9331,8.9 | |
| 2023-12-22,9.0,8.67,9.15,8.58,57386396,507831023.43,-0.047252747252747196,13.5544,9.1 | |
| 2023-12-25,8.78,8.94,8.98,8.67,40659546,360261022.22,0.03114186851211076,9.6036,8.67 | |
| 2023-12-26,8.83,9.11,9.17,8.81,54517258,493275136.02,0.019015659955257336,12.8768,8.94 | |
| 2023-12-27,9.12,9.02,9.12,8.8,41875340,374882624.95,-0.009879253567508184,9.8908,9.11 | |
| 2023-12-28,8.9,8.96,9.15,8.72,47417115,423763362.17,-0.006651884700665023,11.1997,9.02 | |
| 2023-12-29,8.87,9.26,9.36,8.87,58704491,538124103.84,0.033482142857142794,13.8658,8.96 | |
| 2024-01-02,9.45,9.13,9.54,9.09,42954792,396172800.16,-0.014038876889848728,10.1458,9.26 | |
| 2024-01-03,9.04,9.01,9.06,8.84,34628206,309458636.54,-0.013143483023001168,8.179,9.13 | |
| 2024-01-04,8.95,9.16,9.37,8.77,56615945,519433976.39,0.01664816870144281,13.3725,9.01 | |
| 2024-01-05,9.16,8.8,9.24,8.78,36777106,329871428.23,-0.0393013100436681,8.6866,9.16 | |
| 2024-01-08,8.7,8.66,8.81,8.55,23192168,201443692.7,-0.015909090909090984,5.4779,8.8 | |
| 2024-01-09,8.66,8.55,8.75,8.44,25977582,222979675.04,-0.012702078521939941,6.1358,8.66 | |
| 2024-01-10,8.55,8.25,8.55,8.2,25026210,208214579.38,-0.03508771929824572,5.9111,8.55 | |
| 2024-01-11,8.19,8.57,8.59,8.15,23939270,201877726.04,0.038787878787878816,5.6544,8.25 | |
| 2024-01-12,8.55,8.33,8.63,8.31,16819895,141572270.81,-0.028004667444574083,3.9728,8.57 | |
| 2024-01-15,8.48,8.36,8.54,8.34,17942157,151306211.98,0.0036014405762303525,4.2379,8.33 | |
| 2024-01-16,8.42,8.15,8.42,7.99,24641346,200077599.98,-0.02511961722488032,5.8202,8.36 | |
| 2024-01-17,8.14,7.94,8.2,7.94,15673155,126409303.26,-0.025766871165644134,3.7019,8.15 | |
| 2024-01-18,7.89,7.91,7.98,7.63,20494005,159220770.51,-0.0037783375314861534,4.8406,7.94 | |
| 2024-01-19,7.88,7.77,7.97,7.75,11234290,87969953.72,-0.017699115044247815,2.6535,7.91 | |
| 2024-01-22,7.74,7.29,7.81,7.19,18451682,137699518.4,-0.061776061776061764,4.3582,7.77 | |
| 2024-01-23,7.24,7.26,7.36,7.11,15555205,112546782.49,-0.004115226337448541,3.6741,7.29 | |
| 2024-01-24,7.3,7.4,7.4,7.08,16291136,118251311.1,0.019283746556473913,3.8479,7.26 | |
| 2024-01-25,7.38,7.82,7.84,7.32,20496080,155912695.48,0.05675675675675684,4.8411,7.4 | |
| 2024-01-26,7.8,7.91,8.25,7.72,28723068,231092803.9,0.011508951406649537,6.7843,7.82 | |
| 2024-01-29,7.9,7.6,7.96,7.58,15273021,117691633.2,-0.03919089759797734,3.6074,7.91 | |
| 2024-01-30,7.68,7.46,7.78,7.45,14239466,108600367.02,-0.018421052631578894,3.3633,7.6 | |
| 2024-01-31,7.51,7.13,7.51,7.06,17158718,124915485.74,-0.0442359249329759,4.0528,7.46 | |
| 2024-02-01,7.16,7.12,7.39,6.99,15226202,109267532.75,-0.0014025245441794398,3.5964,7.13 | |
| 2024-02-02,7.12,7.1,7.28,6.82,19540700,138491668.56,-0.002808988764045006,4.6154,7.12 | |
| 2024-02-05,7.01,6.39,7.04,6.39,23155585,152718836.13,-0.09999999999999998,5.4693,7.1 | |
| 2024-02-06,6.11,6.5,6.87,5.91,20864805,131464480.23,0.017214397496087663,4.9282,6.39 | |
| 2024-02-07,6.51,6.24,6.65,6.21,18502996,119326737.21,-0.039999999999999925,4.3703,6.5 | |
| 2024-02-08,6.36,6.78,6.86,6.22,19759778,130125657.08,0.08653846153846145,4.6672,6.24 | |
| 2024-02-19,7.2,7.46,7.46,7.1,32643131,239539668.3,0.10029498525073732,7.7102,6.78 | |
| 2024-02-20,7.46,7.58,7.81,7.4,38596381,293727035.18,0.01608579088471851,9.1163,7.46 | |
| 2024-02-21,7.36,7.57,7.85,7.36,32050054,244678704.35,-0.0013192612137202797,7.5701,7.58 | |
| 2024-02-22,7.7,8.08,8.2,7.7,44034537,351601470.59,0.06737120211360637,10.4008,7.57 | |
| 2024-02-23,8.09,8.3,8.3,7.96,40166785,326505960.56,0.027227722772277252,9.4872,8.08 | |
| 2024-02-26,8.31,8.25,8.37,8.11,32000194,263873139.18,-0.006024096385542244,7.5583,8.3 | |
| 2024-02-27,8.15,8.5,8.66,8.12,36851498,309992338.6,0.030303030303030276,8.7042,8.25 | |
| 2024-02-28,8.51,7.82,8.65,7.77,46554503,386445879.39,-0.07999999999999996,10.996,8.5 | |
| 2024-02-29,7.73,8.15,8.23,7.7,29694503,239826394.67,0.0421994884910486,7.0137,7.82 | |
| 2024-03-01,8.25,8.42,8.58,8.21,33125425,277258654.63,0.03312883435582825,7.8241,8.15 | |
| 2024-03-04,8.45,8.56,8.57,8.2,30736300,258912724.24,0.016627078384798155,7.2598,8.42 | |
| 2024-03-05,8.42,8.35,8.58,8.29,24231785,203854545.26,-0.02453271028037396,5.7235,8.56 | |
| 2024-03-06,8.3,8.54,8.77,8.29,32304552,277049839.51,0.022754491017964007,7.6302,8.35 | |
| 2024-03-07,8.61,8.34,8.77,8.33,27926400,238016550.4,-0.023419203747072515,6.5961,8.54 | |
| 2024-03-08,8.35,8.38,8.41,8.22,17276382,143606488.17,0.004796163069544557,4.0806,8.34 | |
| 2024-03-11,8.31,8.56,8.59,8.2,21827978,184285367.37,0.021479713603818507,5.1557,8.38 | |
| 2024-03-12,8.6,8.61,8.65,8.44,21272956,181932069.02,0.005841121495326895,5.0246,8.56 | |
| 2024-03-13,8.58,8.84,8.95,8.54,44050371,389024844.09,0.026713124274099886,10.4045,8.61 | |
| 2024-03-14,8.83,8.85,9.0,8.61,31882654,279898418.31,0.0011312217194570096,7.5306,8.84 | |
| 2024-03-15,8.83,8.8,8.85,8.64,21412330,187156322.9,-0.005649717514124131,5.0575,8.85 | |
| 2024-03-18,8.8,8.84,8.88,8.71,22989120,202157346.41,0.004545454545454408,5.4299,8.8 | |
| 2024-03-19,8.84,9.19,9.45,8.77,45369688,414611356.16,0.039592760180995334,10.7161,8.84 | |
| 2024-03-20,9.1,9.16,9.19,9.02,25679260,233989177.66,-0.0032644178454841466,6.0653,9.19 | |
| 2024-03-21,9.17,9.38,10.0,9.11,50735100,481616924.28,0.02401746724890841,11.9834,9.16 | |
| 2024-03-22,9.34,9.14,9.44,8.95,36019318,329894513.01,-0.02558635394456288,8.5076,9.38 | |
| 2024-03-25,9.0,8.67,9.17,8.65,31071065,276625760.29,-0.051422319474836,7.3389,9.14 | |
| 2024-03-26,8.64,8.51,8.75,8.4,22074536,188841485.44,-0.018454440599769306,5.2139,8.67 | |
| 2024-03-27,8.52,8.15,8.55,8.14,19601963,162404808.15,-0.04230317273795525,4.6299,8.51 | |
| 2024-03-28,8.18,8.55,8.66,8.16,23770952,202452587.44,0.04907975460122693,5.6146,8.15 | |
| 2024-03-29,8.53,8.6,8.64,8.45,13557146,116093470.7,0.005847953216374213,3.2021,8.55 | |
| 2024-04-01,8.62,8.95,8.99,8.62,18867453,167849456.79,0.0406976744186045,4.4564,8.6 | |
| 2024-04-02,8.9,8.7,8.93,8.64,16622665,145429755.88,-0.027932960893854775,3.9262,8.95 | |
| 2024-04-03,8.64,8.5,8.69,8.37,11807522,100178369.2,-0.02298850574712641,2.7889,8.7 | |
| 2024-04-08,8.48,8.31,8.53,8.3,9285432,77930463.72,-0.022352941176470575,2.1932,8.5 | |
| 2024-04-09,8.32,8.4,8.42,8.25,9143902,76195728.6,0.010830324909747224,2.1598,8.31 | |
| 2024-04-10,8.41,8.17,8.41,8.07,12134699,99755296.83,-0.027380952380952395,2.8662,8.4 | |
| 2024-04-11,8.13,8.2,8.33,8.08,8690127,71747252.65,0.003671970624234966,2.0526,8.17 | |
| 2024-04-12,8.2,8.19,8.37,8.16,7200112,59392924.04,-0.0012195121951219523,1.7006,8.2 | |
| 2024-04-15,8.58,8.38,8.7,8.17,23112315,194078602.21,0.02319902319902334,5.459,8.19 | |
| 2024-04-16,8.16,7.56,8.17,7.55,24283266,189302437.86,-0.09785202863961828,5.7356,8.38 | |
| 2024-04-17,7.75,8.12,8.15,7.7,18038979,144677361.26,0.07407407407407396,4.2607,7.56 | |
| 2024-04-18,8.16,8.16,8.28,8.06,13413589,109980524.94,0.0049261083743843415,3.1683,8.12 | |
| 2024-04-19,8.06,8.19,8.33,8.06,12518781,102545181.87,0.003676470588235281,2.9569,8.16 | |
| 2024-04-22,8.07,8.11,8.24,7.92,9536188,77148118.81,-0.009768009768009733,2.2524,8.19 | |
| 2024-04-23,8.11,8.19,8.2,8.11,8248062,67308330.67,0.009864364981504226,1.9482,8.11 | |
| 2024-04-24,8.19,8.48,8.48,8.15,14390604,120029189.18,0.035409035409035505,3.399,8.19 | |
| 2024-04-25,8.45,8.56,8.57,8.36,16363757,139169943.7,0.009433962264151052,3.8651,8.48 | |
| 2024-04-26,8.57,8.72,8.76,8.53,18767398,163031915.83,0.01869158878504673,4.4328,8.56 | |
| 2024-04-29,8.83,8.87,8.92,8.72,20644423,182251755.29,0.017201834862385246,4.8762,8.72 | |
| 2024-04-30,8.87,8.84,8.99,8.76,17043003,150799941.37,-0.0033821871476887866,4.0255,8.87 | |
| 2024-05-06,8.91,8.87,8.98,8.79,19998030,177128193.31,0.0033936651583710287,4.7235,8.84 | |
| 2024-05-07,8.86,8.83,8.92,8.79,11571929,102306266.26,-0.004509582863585049,2.7333,8.87 | |
| 2024-05-08,8.85,8.61,8.85,8.6,12523269,108570756.73,-0.02491506228765583,2.958,8.83 | |
| 2024-05-09,8.62,8.69,8.75,8.62,8562135,74495570.49,0.009291521486643362,2.0224,8.61 | |
| 2024-05-10,8.72,8.52,8.72,8.48,10873619,93064484.69,-0.019562715765247374,2.5683,8.69 | |
| 2024-05-13,8.53,8.53,8.62,8.35,10511282,89426229.68,0.0011737089201877549,2.4828,8.52 | |
| 2024-05-14,8.59,8.66,8.69,8.52,10150688,87449584.4,0.015240328253224078,2.3976,8.53 | |
| 2024-05-15,8.65,8.55,8.71,8.54,8449228,72853133.66,-0.012702078521939941,1.9957,8.66 | |
| 2024-05-16,8.55,8.54,8.64,8.5,7990957,68444826.1,-0.0011695906432750425,1.8875,8.55 | |
| 2024-05-17,8.55,8.71,8.71,8.49,10920499,94285181.18,0.019906323185011843,2.5794,8.54 | |
| 2024-05-20,8.69,8.86,8.87,8.65,15077546,132483449.82,0.017221584385763267,3.5613,8.71 | |
| 2024-05-21,8.89,8.7,8.89,8.65,10117316,88472334.29,-0.018058690744921058,2.3897,8.86 | |
| 2024-05-22,8.7,8.66,8.71,8.6,6860497,59287341.92,-0.0045977011494251485,1.6204,8.7 | |
| 2024-05-23,8.66,8.48,8.67,8.45,8143700,69397507.66,-0.020785219399538035,1.9235,8.66 | |
| 2024-05-24,8.5,8.32,8.58,8.31,8778592,74029219.6,-0.018867924528301883,2.0735,8.48 | |
| 2024-05-27,8.32,8.47,8.48,8.21,8704197,72527240.72,0.018028846153846256,2.0559,8.32 | |
| 2024-05-28,8.49,8.37,8.52,8.36,6101811,51475009.29,-0.011806375442739214,1.4412,8.47 | |
| 2024-05-29,8.32,8.28,8.45,8.23,7140212,59495322.29,-0.010752688172043001,1.6865,8.37 | |
| 2024-05-30,8.27,8.28,8.34,8.16,5447955,45026885.3,0.0,1.2868,8.28 | |
| 2024-05-31,8.31,8.48,8.52,8.24,8096564,68375153.7,0.024154589371980784,1.9124,8.28 | |
| 2024-06-03,8.48,8.27,8.49,8.2,8044002,67049616.37,-0.024764150943396346,1.9,8.48 | |
| 2024-06-04,8.26,8.24,8.26,8.1,7730723,63156563.43,-0.0036275695284159193,1.826,8.27 | |
| 2024-06-05,8.16,8.0,8.23,8.0,8130334,65719024.82,-0.029126213592232997,1.9204,8.24 | |
| 2024-06-06,8.03,7.74,8.13,7.66,13498369,105645589.88,-0.03249999999999997,3.1883,8.0 | |
| 2024-06-07,7.85,7.86,7.94,7.73,8068776,63247974.73,0.015503875968992276,1.9058,7.74 | |
| 2024-06-11,7.82,7.89,7.91,7.69,7130394,55737248.6,0.003816793893129722,1.6842,7.86 | |
| 2024-06-12,7.92,8.03,8.08,7.89,6377715,51121461.96,0.017743979721166037,1.5064,7.89 | |
| 2024-06-13,8.07,8.6,8.83,8.0,48386501,420824872.26,0.07098381070983817,11.4288,8.03 | |
| 2024-06-14,8.41,8.56,8.88,8.37,42679541,368164481.86,-0.0046511627906975495,10.0809,8.6 | |
| 2024-06-17,8.53,8.39,8.57,8.35,21960244,184873757.58,-0.01985981308411211,5.187,8.56 | |
| 2024-06-18,8.49,8.68,8.77,8.48,29341550,253074260.57,0.0345649582836709,6.9304,8.39 | |
| 2024-06-19,8.74,8.6,8.82,8.59,19680949,170655041.14,-0.009216589861751112,4.6486,8.68 | |
| 2024-06-20,8.5,8.34,8.62,8.33,15831278,133915447.39,-0.03023255813953485,3.7393,8.6 | |
| 2024-06-21,8.36,8.21,8.4,8.2,11481600,94901372.0,-0.015587529976019088,2.7119,8.34 | |
| 2024-06-24,8.22,7.97,8.24,7.95,12785489,102801654.15,-0.02923264311814877,3.0199,8.21 | |
| 2024-06-25,7.95,7.99,8.12,7.88,9782336,78397870.78,0.0025094102885823144,2.3106,7.97 | |
| 2024-06-26,7.99,8.24,8.24,7.92,11175424,90580887.05,0.031289111389236623,2.6396,7.99 | |
| 2024-06-27,8.25,8.02,8.27,8.02,10236472,83217270.36,-0.02669902912621369,2.4178,8.24 | |
| 2024-06-28,8.02,8.07,8.17,8.0,8467621,68670495.17,0.006234413965087393,2.0,8.02 | |
| 2024-07-01,8.07,8.11,8.11,7.91,7790599,62370142.69,0.004956629491945419,1.8401,8.07 | |
| 2024-07-02,8.08,8.03,8.2,7.99,7268538,58875406.76,-0.009864364981504337,1.7168,8.11 | |
| 2024-07-03,8.0,7.94,8.07,7.9,7084900,56355549.0,-0.011207970112079524,1.6734,8.03 | |
| 2024-07-04,7.97,7.8,7.99,7.77,7717779,60539930.6,-0.017632241813602123,1.8229,7.94 | |
| 2024-07-05,7.8,7.91,7.92,7.66,6917803,54066808.04,0.014102564102564052,1.634,7.8 | |
| 2024-07-08,7.87,7.65,7.87,7.62,7513971,57912074.56,-0.03286978508217442,1.7748,7.91 | |
| 2024-07-09,7.58,7.79,7.79,7.4,10185194,77502334.96,0.018300653594771177,2.4057,7.65 | |
| 2024-07-10,7.74,7.71,7.89,7.7,6982437,54398514.88,-0.010269576379974388,1.6492,7.79 | |
| 2024-07-11,7.84,7.93,7.93,7.78,8000200,62896281.0,0.028534370946822207,1.8896,7.71 | |
| 2024-07-12,7.9,7.86,7.93,7.82,5065700,39888623.0,-0.008827238335434973,1.1965,7.93 | |
| 2024-07-15,7.95,7.81,8.0,7.75,7244129,56755004.2,-0.006361323155216425,1.7111,7.86 | |
| 2024-07-16,7.76,7.83,7.86,7.65,7697133,59789752.15,0.00256081946222797,1.8181,7.81 | |
| 2024-07-17,7.8,7.65,7.83,7.65,5060280,39028324.0,-0.02298850574712641,1.1952,7.83 | |
| 2024-07-18,7.61,7.57,7.64,7.42,6545981,49192033.58,-0.010457516339869244,1.5462,7.65 | |
| 2024-07-19,7.56,7.63,7.69,7.54,4650859,35503467.19,0.00792602377807139,1.0985,7.57 | |
| 2024-07-22,7.68,7.72,7.77,7.65,5186403,40052004.19,0.011795543905635641,1.225,7.63 | |
| 2024-07-23,7.71,7.57,7.76,7.56,4568532,35020145.19,-0.01943005181347146,1.0791,7.72 | |
| 2024-07-24,7.51,7.45,7.63,7.43,4758997,35660745.59,-0.015852047556142668,1.1241,7.57 | |
| 2024-07-25,7.43,7.39,7.48,7.31,5208347,38433742.47,-0.008053691275167862,1.2302,7.45 | |
| 2024-07-26,7.39,7.56,7.59,7.39,5196172,39092694.6,0.023004059539918797,1.2273,7.39 | |
| 2024-07-29,7.57,7.55,7.59,7.49,3391200,25589756.0,-0.001322751322751281,0.801,7.56 | |
| 2024-07-30,7.56,7.66,7.68,7.47,5279300,40180216.0,0.014569536423841178,1.247,7.55 | |
| 2024-07-31,7.66,7.86,7.86,7.64,6703075,52234192.82,0.026109660574412663,1.5833,7.66 | |
| 2024-08-01,7.87,7.84,7.93,7.82,6465001,50825287.9,-0.0025445292620865922,1.527,7.86 | |
| 2024-08-02,7.8,7.71,7.87,7.69,5351757,41644980.15,-0.01658163265306123,1.2641,7.84 | |
| 2024-08-05,7.7,7.4,7.76,7.39,9840415,74298887.98,-0.04020752269779504,2.3243,7.71 | |
| 2024-08-06,7.52,7.49,7.58,7.39,4872833,36300239.18,0.012162162162162149,1.151,7.4 | |
| 2024-08-07,7.5,7.57,7.61,7.45,4352740,32901968.79,0.010680907877169465,1.0281,7.49 | |
| 2024-08-08,7.56,7.47,7.56,7.38,4141230,30892482.88,-0.013210039630118908,0.9782,7.57 | |
| 2024-08-09,7.51,7.4,7.56,7.4,3678000,27396170.0,-0.009370816599732157,0.8687,7.47 | |
| 2024-08-12,7.4,7.33,7.45,7.31,4107513,30266134.59,-0.009459459459459474,0.9702,7.4 | |
| 2024-08-13,7.33,7.4,7.4,7.3,3222500,23687317.0,0.009549795361528002,0.7612,7.33 | |
| 2024-08-14,7.4,7.4,7.46,7.36,2608800,19337731.0,0.0,0.6162,7.4 | |
| 2024-08-15,7.39,7.48,7.52,7.32,4299512,32043722.64,0.010810810810810922,1.0155,7.4 | |
| 2024-08-16,7.51,7.46,7.55,7.45,3466494,26041573.21,-0.002673796791443861,0.8188,7.48 | |
| 2024-08-19,7.45,7.49,7.54,7.4,3603185,26996365.8,0.004021447721179738,0.8511,7.46 | |
| 2024-08-20,7.46,7.35,7.53,7.34,3551100,26321493.0,-0.018691588785046842,0.8388,7.49 | |
| 2024-08-21,7.36,7.35,7.42,7.29,2654702,19500836.88,0.0,0.627,7.35 | |
| 2024-08-22,7.35,7.16,7.38,7.12,5040150,36419221.86,-0.02585034013605436,1.1905,7.35 | |
| 2024-08-23,7.16,7.2,7.25,7.06,4651605,33346031.18,0.005586592178770999,1.0987,7.16 | |
| 2024-08-26,7.2,7.26,7.28,7.15,3303188,23900050.13,0.008333333333333304,0.7802,7.2 | |
| 2024-08-27,7.26,7.05,7.26,7.02,4579343,32566319.72,-0.02892561983471076,1.0817,7.26 | |
| 2024-08-28,7.03,7.08,7.17,6.95,3128839,22090183.13,0.004255319148936287,0.7391,7.05 | |
| 2024-08-29,7.07,7.19,7.26,7.0,4711396,33687520.46,0.015536723163841915,1.1129,7.08 | |
| 2024-08-30,7.2,7.34,7.4,7.17,6259086,45833074.12,0.020862308762169546,1.4784,7.19 | |
| 2024-09-02,7.34,7.13,7.37,7.12,5976848,43109790.45,-0.028610354223433276,1.4118,7.34 | |
| 2024-09-03,7.13,7.24,7.25,7.1,3912990,28125940.3,0.015427769985974837,0.9243,7.13 | |
| 2024-09-04,7.17,7.18,7.26,7.14,3453485,24869037.34,-0.008287292817679592,0.8157,7.24 | |
| 2024-09-05,7.18,7.25,7.31,7.18,3744484,27147240.4,0.009749303621169991,0.8845,7.18 | |
| 2024-09-06,7.24,7.13,7.3,7.11,3660214,26263538.74,-0.016551724137931045,0.8646,7.25 | |
| 2024-09-09,7.11,7.04,7.12,7.0,4062667,28637759.26,-0.012622720897615736,0.9596,7.13 | |
| 2024-09-10,7.07,7.16,7.2,6.98,4987977,35269937.33,0.017045454545454586,1.1782,7.04 | |
| 2024-09-11,7.1,7.08,7.16,7.02,4238500,30062905.0,-0.011173184357541888,1.0012,7.16 | |
| 2024-09-12,7.1,7.21,7.43,7.1,9686281,70142827.94,0.01836158192090398,2.288,7.08 | |
| 2024-09-13,7.18,7.06,7.24,7.05,6216791,44356688.02,-0.020804438280166537,1.4684,7.21 | |
| 2024-09-18,7.05,7.01,7.17,6.97,4700722,33080906.3,-0.007082152974504208,1.1103,7.06 | |
| 2024-09-19,6.97,7.25,7.26,6.91,9226173,65895091.58,0.0342368045649073,2.1793,7.01 | |
| 2024-09-20,7.26,7.58,7.81,7.26,22827599,172807969.51,0.04551724137931035,5.392,7.25 | |
| 2024-09-23,7.67,7.59,7.75,7.54,14641430,111679230.57,0.0013192612137202797,3.4584,7.58 | |
| 2024-09-24,7.59,7.68,7.72,7.47,13298768,101316167.53,0.011857707509881354,3.1413,7.59 | |
| 2024-09-25,7.74,7.68,7.87,7.67,12584708,97711834.92,0.0,2.9726,7.68 | |
| 2024-09-26,7.7,7.81,7.81,7.65,9499748,73362802.42,0.01692708333333326,2.2439,7.68 | |
| 2024-09-27,7.88,8.12,8.25,7.88,18575072,149519825.97,0.03969270166453254,4.3876,7.81 | |
| 2024-09-30,8.45,8.84,8.88,8.34,35755979,309570545.27,0.08866995073891637,8.4458,8.12 | |
| 2024-10-08,9.72,9.72,9.72,9.04,60090914,575344637.22,0.09954751131221728,14.1939,8.84 | |
| 2024-10-09,9.73,9.1,9.99,9.09,52035503,497530970.21,-0.06378600823045277,12.2911,9.72 | |
| 2024-10-10,9.14,8.77,9.34,8.58,32464277,288053841.99,-0.036263736263736246,7.6683,9.1 | |
| 2024-10-11,8.7,8.38,8.84,8.3,21863235,186250234.41,-0.04446978335233742,5.1642,8.77 | |
| 2024-10-14,8.47,8.75,8.76,8.37,21024985,180162255.46,0.04415274463007157,4.9664,8.38 | |
| 2024-10-15,8.77,8.87,9.19,8.62,34741581,312815665.16,0.013714285714285568,8.2064,8.75 | |
| 2024-10-16,8.67,8.9,8.92,8.65,17170221,151293913.98,0.0033821871476888976,4.0558,8.87 | |
| 2024-10-17,8.92,8.95,9.08,8.9,22108831,199077275.24,0.00561797752808979,5.2224,8.9 | |
| 2024-10-18,8.88,9.0,9.19,8.8,28868763,259595498.06,0.005586592178770999,6.8191,8.95 | |
| 2024-10-21,9.07,9.19,9.29,8.95,32814033,299470265.2,0.02111111111111108,7.7511,9.0 | |
| 2024-10-22,9.23,9.06,9.25,8.95,21875163,198419683.55,-0.014145810663764857,5.1672,9.19 | |
| 2024-10-23,9.17,9.0,9.18,8.97,21969652,199855895.72,-0.0066225165562914245,5.1895,9.06 | |
| 2024-10-24,8.92,8.93,8.98,8.8,14455743,128504562.99,-0.007777777777777772,3.4146,9.0 | |
| 2024-10-25,8.94,8.91,9.03,8.87,15928214,142349625.76,-0.002239641657334812,3.7624,8.93 | |
| 2024-10-28,8.91,9.13,9.14,8.85,21037881,190290094.77,0.024691358024691468,4.9694,8.91 | |
| 2024-10-29,9.12,9.24,9.45,9.07,38346216,355901763.43,0.012048192771084265,9.0578,9.13 | |
| 2024-10-30,9.2,9.45,9.45,9.06,40850556,382103477.53,0.022727272727272707,9.6494,9.24 | |
| 2024-10-31,9.4,9.62,9.69,9.24,43238546,408638568.29,0.017989417989418,10.2135,9.45 | |
| 2024-11-01,9.64,8.95,9.7,8.93,35554372,328658223.26,-0.06964656964656968,8.3984,9.62 | |
| 2024-11-04,8.9,9.0,9.09,8.86,16159815,145117904.32,0.005586592178770999,3.8171,8.95 | |
| 2024-11-05,9.0,9.36,9.42,8.96,29003026,268852306.67,0.040000000000000036,6.8509,9.0 | |
| 2024-11-06,9.38,9.23,9.45,9.16,25521018,237306519.97,-0.013888888888888729,6.0284,9.36 | |
| 2024-11-07,9.2,9.3,9.3,9.07,21029463,193627859.5,0.007583965330444142,4.9674,9.23 | |
| 2024-11-08,9.35,9.3,9.5,9.21,23536935,220174980.25,0.0,5.5597,9.3 | |
| 2024-11-11,9.25,9.57,9.57,9.21,27868308,263003863.57,0.029032258064516148,6.5828,9.3 | |
| 2024-11-12,9.62,9.31,9.65,9.21,24972509,234708304.65,-0.027168234064785746,5.8988,9.57 | |
| 2024-11-13,9.27,9.41,9.5,9.19,17717369,165793829.81,0.01074113856068748,4.1851,9.31 | |
| 2024-11-14,9.38,9.06,9.41,9.05,17456555,160393033.18,-0.03719447396386821,4.1234,9.41 | |
| 2024-11-15,9.07,8.97,9.33,8.95,20431615,187076416.62,-0.009933774834437026,4.8262,9.06 | |
| 2024-11-18,8.95,8.58,9.04,8.5,18964265,164327747.18,-0.0434782608695653,4.4796,8.97 | |
| 2024-11-19,8.7,8.82,8.82,8.59,11610183,101228010.62,0.027972027972027913,2.7425,8.58 | |
| 2024-11-20,8.82,8.99,9.06,8.72,12705003,113455845.97,0.01927437641723362,3.0011,8.82 | |
| 2024-11-21,8.97,9.53,9.89,8.9,53015601,505247548.32,0.06006674082313679,12.5231,8.99 | |
| 2024-11-22,9.69,9.35,9.98,9.3,69384369,672604214.9,-0.018887722980062915,16.3897,9.53 | |
| 2024-11-25,9.35,9.49,9.69,9.12,41513750,391441438.76,0.01497326203208571,9.8062,9.35 | |
| 2024-11-26,9.5,10.44,10.44,9.43,34968973,358346466.34,0.1001053740779767,8.2602,9.49 | |
| 2024-11-27,10.4,10.54,10.99,9.65,89763531,917781760.6,0.00957854406130254,21.2035,10.44 | |
| 2024-11-28,10.5,10.0,10.62,9.97,59791894,611387911.82,-0.05123339658444015,14.1238,10.54 | |
| 2024-11-29,11.0,11.0,11.0,10.51,56346280,618635658.0,0.10000000000000009,13.3099,10.0 | |
| 2024-12-02,11.27,11.06,12.1,11.0,141574371,1638010007.86,0.005454545454545601,33.442,11.0 | |
| 2024-12-03,10.51,10.33,10.87,10.27,94102773,987127445.58,-0.0660036166365281,22.2285,11.06 | |
| 2024-12-04,10.17,10.22,10.59,10.08,61575568,633771150.54,-0.010648596321393922,14.5451,10.33 | |
| 2024-12-05,10.19,10.4,10.47,10.1,39591261,408857929.01,0.017612524461839474,9.3521,10.22 | |
| 2024-12-06,10.41,10.21,10.42,10.15,33695801,345232055.31,-0.018269230769230704,7.9595,10.4 | |
| 2024-12-09,10.47,10.51,10.94,10.36,52151774,551224161.27,0.029382957884426908,12.3191,10.21 | |
| 2024-12-10,10.78,10.46,10.83,10.45,44342739,470616600.07,-0.004757373929590747,10.4744,10.51 | |
| 2024-12-11,10.42,10.41,10.49,10.26,28263728,293110948.52,-0.004780114722753415,6.6763,10.46 | |
| 2024-12-12,10.4,10.36,10.48,10.17,26532008,273369934.07,-0.004803073967339144,6.2673,10.41 | |
| 2024-12-13,10.28,10.13,10.38,10.11,23229606,237627443.26,-0.0222007722007721,5.4872,10.36 | |
| 2024-12-16,10.25,9.9,10.29,9.82,22369447,222480523.47,-0.022704837117472843,5.284,10.13 | |
| 2024-12-17,9.9,9.47,9.93,9.44,20510912,197300259.91,-0.04343434343434338,4.845,9.9 | |
| 2024-12-18,9.47,9.55,9.62,9.32,15719854,149537855.95,0.008447729672650395,3.7133,9.47 | |
| 2024-12-19,9.39,9.65,9.66,9.36,15155647,144976090.53,0.010471204188481575,3.58,9.55 | |
| 2024-12-20,9.66,9.75,9.85,9.55,17770298,173295078.77,0.010362694300518172,4.1976,9.65 | |
| 2024-12-23,9.68,9.09,9.72,9.08,22615099,211060950.3,-0.06769230769230772,5.342,9.75 | |
| 2024-12-24,9.24,9.13,9.41,8.94,21246600,193681970.2,0.004400440044004528,5.0188,9.09 | |
| 2024-12-25,9.09,8.85,9.12,8.79,15686907,139574381.29,-0.030668127053669392,3.7055,9.13 | |
| 2024-12-26,8.94,9.11,9.15,8.9,12718761,115276270.97,0.029378531073446235,3.0044,8.85 | |
| 2024-12-27,9.08,9.09,9.23,9.05,13262133,121290229.62,-0.002195389681668436,3.1327,9.11 | |
| 2024-12-30,9.09,9.12,9.18,8.92,10892212,99039158.29,0.0033003300330032292,2.5729,9.09 | |
| 2024-12-31,9.19,8.91,9.24,8.89,12427228,112391606.13,-0.02302631578947356,2.9355,9.12 | |
| 2025-01-02,8.91,8.67,9.03,8.59,14193411,125056314.28,-0.026936026936026924,3.3527,8.91 | |
| 2025-01-03,8.68,8.35,8.86,8.3,14845424,126097004.95,-0.03690888119953872,3.5067,8.67 | |
| 2025-01-06,8.28,8.32,8.4,8.11,10224264,84856886.92,-0.003592814371257358,2.4151,8.35 | |
| 2025-01-07,8.34,8.56,8.56,8.34,9472187,80174577.8,0.028846153846153966,2.2375,8.32 | |
| 2025-01-08,8.56,8.47,8.62,8.24,10815588,91302385.48,-0.010514018691588745,2.5548,8.56 | |
| 2025-01-09,8.42,8.55,8.63,8.41,9078090,77890210.83,0.009445100354191327,2.1444,8.47 | |
| 2025-01-10,8.56,8.28,8.63,8.28,9682957,82337869.77,-0.03157894736842126,2.2873,8.55 | |
| 2025-01-13,8.27,8.41,8.45,8.08,9579465,79779456.49,0.01570048309178751,2.2628,8.28 | |
| 2025-01-14,8.46,8.85,8.85,8.43,14671471,127720563.14,0.05231866825208087,3.4656,8.41 | |
| 2025-01-15,8.84,9.13,9.29,8.79,27052768,244492131.36,0.031638418079096065,6.3903,8.85 | |
| 2025-01-16,9.13,9.04,9.19,8.98,17949931,162959762.16,-0.009857612267251015,4.24,9.13 | |
| 2025-01-17,9.05,9.02,9.21,8.93,12434196,112466023.02,-0.0022123893805309214,2.9371,9.04 | |
| 2025-01-20,9.11,9.16,9.27,9.02,16405659,149768076.42,0.015521064301552201,3.8753,9.02 | |
| 2025-01-21,9.21,9.15,9.25,9.08,12414170,113479244.23,-0.0010917030567685337,2.9324,9.16 | |
| 2025-01-22,9.15,9.08,9.24,9.0,11694275,106257672.27,-0.007650273224043769,2.7624,9.15 | |
| 2025-01-23,9.18,9.5,9.5,9.15,32013783,299881011.24,0.04625550660792954,7.5621,9.08 | |
| 2025-01-24,9.38,9.42,9.47,9.18,29894435,279336021.31,-0.008421052631578996,7.0615,9.5 | |
| 2025-01-27,9.5,9.4,9.67,9.37,21099149,200905127.15,-0.002123142250530785,4.9839,9.42 | |
| 2025-02-05,9.67,9.89,9.89,9.42,35650016,346320902.48,0.05212765957446819,8.4211,9.4 | |
| 2025-02-06,9.75,9.93,9.98,9.63,35436255,348184934.55,0.004044489383215222,8.3706,9.89 | |
| 2025-02-07,9.84,9.93,10.29,9.73,44896049,449476171.18,0.0,10.6051,9.93 | |
| 2025-02-10,9.9,10.11,10.18,9.86,30829632,308775191.63,0.01812688821752273,7.2824,9.93 | |
| 2025-02-11,10.01,9.95,10.14,9.85,27139596,271357345.11,-0.015825914935707286,6.4108,10.11 | |
| 2025-02-12,9.96,10.02,10.1,9.88,24763594,247614668.06,0.007035175879396949,5.8495,9.95 | |
| 2025-02-13,10.02,9.85,10.15,9.85,22243673,221784778.41,-0.01696606786427146,5.2543,10.02 | |
| 2025-02-14,9.84,10.0,10.01,9.76,23591909,234056742.37,0.015228426395939021,5.5728,9.85 | |
| 2025-02-17,10.01,10.13,10.26,9.95,32642731,329830039.61,0.013000000000000123,7.7107,10.0 | |
| 2025-02-18,10.05,9.72,10.14,9.67,25855737,256166470.41,-0.04047384007897337,6.1075,10.13 | |
| 2025-02-19,9.8,10.0,10.03,9.73,24113524,239627692.94,0.028806584362139898,5.696,9.72 | |
| 2025-02-20,9.95,10.41,10.49,9.8,53838571,549099221.85,0.040999999999999925,12.7175,10.0 | |
| 2025-02-21,10.27,10.3,10.42,10.09,40651025,416350054.93,-0.01056676272814594,9.6024,10.41 | |
| 2025-02-24,10.33,10.22,10.47,10.1,26383016,270787062.56,-0.007766990291262155,6.2321,10.3 | |
| 2025-02-25,10.04,10.18,10.42,9.87,31657470,324355108.29,-0.00391389432485334,7.478,10.22 | |
| 2025-02-26,10.13,10.2,10.32,10.12,24463862,249558454.68,0.0019646365422396617,5.7787,10.18 | |
| 2025-02-27,10.24,10.36,10.56,10.17,40437626,419439397.71,0.015686274509803866,9.552,10.2 | |
| 2025-02-28,10.31,9.73,10.31,9.7,30225018,300537718.65,-0.060810810810810745,7.1396,10.36 | |
| 2025-03-03,9.79,10.7,10.7,9.75,37648156,401287414.04,0.09969167523124356,8.8931,9.73 | |
| 2025-03-04,10.87,11.77,11.77,10.84,52554833,596373898.14,0.10000000000000009,12.4142,10.7 | |
| 2025-03-05,12.95,12.95,12.95,12.09,161991832,2073896659.9,0.1002548853016143,38.2649,11.77 | |
| 2025-03-06,14.25,14.25,14.25,14.25,9843658,140272126.5,0.10038610038610041,2.3252,12.95 | |
| 2025-03-07,15.68,15.68,15.68,14.78,141730507,2212392446.28,0.10035087719298241,33.4789,14.25 | |
| 2025-03-10,15.68,14.11,16.0,14.11,178973031,2650414712.83,-0.10012755102040816,42.2761,15.68 | |
| 2025-03-11,13.71,15.16,15.4,13.31,207650070,3014191114.3,0.07441530829199161,49.05,14.11 | |
| 2025-03-12,16.02,15.41,16.68,15.29,223598017,3611908242.38,0.01649076517150405,52.8172,15.16 | |
| 2025-03-13,15.41,15.5,15.72,14.3,168263560,2520512854.79,0.005840363400389403,39.7464,15.41 | |
| 2025-03-14,15.48,15.5,16.4,15.22,191232988,3040236915.15,0.0,45.1721,15.5 | |
| 2025-03-17,14.81,14.56,15.52,14.55,138453319,2059482403.37,-0.0606451612903226,32.7047,15.5 | |
| 2025-03-18,15.13,16.02,16.02,15.11,76094358,1195432003.46,0.10027472527472514,17.9746,14.56 | |
| 2025-03-19,16.48,15.55,16.8,15.5,185849689,2991398037.28,-0.02933832709113604,43.9005,16.02 | |
| 2025-03-20,15.03,15.15,15.87,14.84,131691259,2006230677.85,-0.025723472668810365,31.1074,15.55 | |
| 2025-03-21,15.0,13.64,15.0,13.64,117281087,1639586262.55,-0.09966996699669961,27.7035,15.15 | |
| 2025-03-24,13.17,12.44,13.43,12.28,91225376,1154640637.06,-0.08797653958944285,21.5488,13.64 | |
| 2025-03-25,12.64,12.02,12.67,11.91,60438134,733254123.03,-0.0337620578778135,14.2764,12.44 | |
| 2025-03-26,11.9,12.15,12.3,11.85,48635792,590468779.65,0.010815307820299491,11.4885,12.02 | |
| 2025-03-27,12.06,12.06,12.32,11.98,49870183,604669779.18,-0.007407407407407418,11.7801,12.15 | |
| 2025-03-28,11.96,11.74,12.15,11.72,38472880,456681796.66,-0.026533996683250405,9.0879,12.06 | |
| 2025-03-31,11.6,11.89,11.95,11.23,51684460,596939127.03,0.0127768313458263,12.2086,11.74 | |
| 2025-04-01,11.9,11.76,12.0,11.68,34227838,405210478.15,-0.010933557611438216,8.0851,11.89 | |
| 2025-04-02,11.66,11.75,11.9,11.62,25689365,302310689.02,-0.0008503401360544505,6.0682,11.76 | |
| 2025-04-03,11.5,11.51,11.77,11.42,28778798,332989008.17,-0.020425531914893602,6.798,11.75 | |
| 2025-04-07,10.53,10.36,10.87,10.36,24994900,260948561.85,-0.09991311902693312,5.9042,11.51 | |
| 2025-04-08,9.88,9.85,10.27,9.43,46899322,460791884.8,-0.049227799227799185,11.0783,10.36 | |
| 2025-04-09,9.6,10.31,10.45,9.01,51299427,506891211.84,0.046700507614213294,12.1177,9.85 | |
| 2025-04-10,10.49,10.61,10.97,10.4,51357071,551970747.55,0.02909796314257984,12.1313,10.31 | |
| 2025-04-11,10.48,10.77,10.95,10.45,36051031,388247084.69,0.015080113100848225,8.5158,10.61 | |
| 2025-04-14,10.96,11.05,11.18,10.95,32371015,357800238.46,0.025998142989786643,7.6465,10.77 | |
| 2025-04-15,11.05,11.08,11.37,10.89,36926893,410372757.21,0.002714932126696823,8.7227,11.05 | |
| 2025-04-16,10.96,10.78,11.16,10.63,28292437,307305570.65,-0.027075812274368283,6.6831,11.08 | |
| 2025-04-17,10.69,10.77,10.96,10.69,20573232,223272659.52,-0.0009276437847866026,4.8597,10.78 | |
| 2025-04-18,10.84,10.91,10.92,10.65,20625100,222902913.88,0.012999071494893322,4.872,10.77 | |
| 2025-04-21,10.92,11.19,11.2,10.82,25642434,283640836.22,0.025664527956003713,6.0571,10.91 | |
| 2025-04-22,11.16,11.05,11.26,11.01,21791500,241782657.0,-0.012511170688114248,5.1475,11.19 | |
| 2025-04-23,11.14,11.47,11.62,11.13,64468569,733235448.69,0.03800904977375574,15.2284,11.05 | |
| 2025-04-24,11.15,10.8,11.25,10.75,51841100,565914795.67,-0.058413251961639046,12.2456,11.47 | |
| 2025-04-25,10.77,10.89,11.09,10.77,27957331,305304247.96,0.008333333333333304,6.6039,10.8 | |
| 2025-04-28,10.8,10.89,11.09,10.77,24053156,263276685.56,0.0,5.6817,10.89 | |
| 2025-04-29,10.83,10.82,10.98,10.71,20934569,227827759.48,-0.006427915518824601,4.9451,10.89 | |
| 2025-04-30,10.84,11.13,11.2,10.82,33380635,369833844.04,0.02865064695009245,7.885,10.82 | |
| 2025-05-06,11.3,11.51,11.55,11.21,38479166,439704953.4,0.034141958670260486,9.0894,11.13 | |
| 2025-05-07,11.75,11.52,11.79,11.34,38609265,444436352.32,0.0008688097306690512,9.1201,11.51 | |
| 2025-05-08,11.48,11.7,11.7,11.41,33283069,386616115.66,0.015625,7.862,11.52 | |
| 2025-05-09,11.72,11.4,11.75,11.35,25635308,293545834.4,-0.02564102564102555,6.0554,11.7 | |
| 2025-05-12,11.47,11.5,11.55,11.42,21194914,243470034.3,0.00877192982456143,5.0066,11.4 | |
| 2025-05-13,11.6,11.4,11.64,11.38,19744035,226722775.76,-0.008695652173912993,4.6638,11.5 | |
| 2025-05-14,11.4,11.65,11.89,11.37,61475316,719232327.54,0.021929824561403466,14.5214,11.4 | |
| 2025-05-15,11.68,11.25,11.7,11.21,35441997,401515779.23,-0.03433476394849788,8.3719,11.65 | |
| 2025-05-16,11.15,11.26,11.35,11.1,20576709,231692024.66,0.000888888888888939,4.8605,11.25 | |
| 2025-05-19,11.29,11.32,11.32,11.07,17194452,192724391.96,0.005328596802842034,4.0616,11.26 | |
| 2025-05-20,11.31,11.38,11.39,11.18,18183917,205736687.93,0.005300353356890497,4.2953,11.32 | |
| 2025-05-21,11.39,11.29,11.49,11.17,16754211,188900791.97,-0.007908611599297122,3.9576,11.38 | |
| 2025-05-22,11.26,11.12,11.35,11.09,18538928,207612499.44,-0.015057573073516406,4.3792,11.29 | |
| 2025-05-23,11.1,10.93,11.23,10.89,18830225,208170547.25,-0.017086330935251803,4.448,11.12 | |
| 2025-05-26,11.24,11.4,11.52,11.15,40457073,458039938.34,0.04300091491308322,9.5566,10.93 | |
| 2025-05-27,11.4,11.14,11.46,11.07,24093881,269259296.55,-0.02280701754385961,5.6913,11.4 | |
| 2025-05-28,11.09,11.31,11.63,11.07,34154933,387767870.68,0.015260323159784539,8.0679,11.14 | |
| 2025-05-29,11.31,11.58,11.65,11.23,40569394,465818036.7,0.023872679045092715,9.5831,11.31 | |
| 2025-05-30,11.48,11.21,11.59,11.18,29668539,334931306.96,-0.031951640759930844,7.0082,11.58 | |
| 2025-06-03,11.15,11.16,11.36,11.11,20108061,225351628.44,-0.004460303300624524,4.7498,11.21 | |
| 2025-06-04,11.19,11.16,11.19,11.05,15876737,176536491.46,0.0,3.7503,11.16 | |
| 2025-06-05,11.16,11.34,11.41,11.06,26103520,293560140.1,0.016129032258064502,6.166,11.16 | |
| 2025-06-06,11.36,11.93,12.46,11.2,87180403,1035193706.57,0.052028218694885275,20.5933,11.34 | |
| 2025-06-09,12.04,12.09,12.24,11.88,62454718,752800427.69,0.013411567476948827,14.7527,11.93 | |
| 2025-06-10,12.09,11.88,12.18,11.71,39206782,466334166.74,-0.017369727047146344,9.2612,12.09 | |
| 2025-06-11,11.92,12.4,12.66,11.76,76645086,939408332.86,0.04377104377104368,18.1047,11.88 | |
| 2025-06-12,12.41,12.44,12.62,12.17,51451117,637192022.7,0.003225806451612856,12.1535,12.4 | |
| 2025-06-13,12.3,11.94,12.44,11.91,39852810,480771196.03,-0.04019292604501612,9.4138,12.44 | |
| 2025-06-16,11.74,11.95,12.02,11.7,22065101,262924696.94,0.0008375209380233617,5.2121,11.94 | |
| 2025-06-17,12.05,11.75,12.08,11.71,23561415,278551305.79,-0.0167364016736401,5.5656,11.95 | |
| 2025-06-18,11.66,11.43,11.7,11.35,26357461,301803374.66,-0.027234042553191506,6.226,11.75 | |
| 2025-06-19,11.37,11.03,11.55,11.01,27458113,308066311.99,-0.034995625546806686,6.486,11.43 | |
| 2025-06-20,11.11,10.8,11.12,10.66,23897216,259188461.02,-0.020852221214868405,5.6449,11.03 | |
| 2025-06-23,10.67,10.92,10.99,10.65,15998111,173281983.25,0.011111111111111072,3.779,10.8 | |
| 2025-06-24,10.95,11.23,11.28,10.95,21674849,241894488.93,0.02838827838827851,5.1199,10.92 | |
| 2025-06-25,11.24,11.3,11.38,11.16,20661402,232689693.59,0.006233303650934996,4.8805,11.23 | |
| 2025-06-26,11.31,11.23,11.47,11.2,20981574,236900307.87,-0.006194690265486802,4.9562,11.3 | |
| 2025-06-27,11.22,11.25,11.32,11.17,16053467,180375494.01,0.0017809439002671734,3.7921,11.23 | |
| 2025-06-30,11.25,11.44,11.51,11.23,21063005,239847630.73,0.016888888888888953,4.9754,11.25 | |
| 2025-07-01,11.46,11.4,11.55,11.29,17743859,201780344.82,-0.0034965034965034336,4.1914,11.44 | |
| 2025-07-02,11.35,11.27,11.48,11.21,14449897,163068165.69,-0.01140350877192986,3.4133,11.4 | |
| 2025-07-03,11.23,11.3,11.38,11.23,10438785,117892417.25,0.0026619343389531203,2.4658,11.27 | |
| 2025-07-04,11.26,11.14,11.29,11.13,14460670,162019409.96,-0.01415929203539823,3.4158,11.3 | |
| 2025-07-07,11.07,11.2,11.31,11.03,11633978,130238227.07,0.0053859964093356805,2.7481,11.14 | |
| 2025-07-08,11.19,11.28,11.29,11.15,11460105,128814125.51,0.0071428571428571175,2.707,11.2 | |
| 2025-07-09,11.25,11.17,11.37,11.12,15565496,175209792.38,-0.009751773049645363,3.6768,11.28 | |
| 2025-07-10,11.16,11.18,11.2,11.07,12030815,133979353.83,0.0008952551477170445,2.8419,11.17 | |
| 2025-07-11,11.18,11.24,11.28,11.09,15759741,176414469.38,0.005366726296959001,3.7227,11.18 | |
| 2025-07-14,11.25,11.22,11.26,11.14,9864842,110487872.34,-0.001779359430604921,2.3302,11.24 | |
| 2025-07-15,11.23,12.34,12.34,11.06,73093301,876771239.1,0.09982174688057044,17.2657,11.22 | |
| 2025-07-16,12.98,12.18,13.3,12.15,119865508,1509463747.65,-0.012965964343598091,28.314,12.34 | |
| 2025-07-17,12.2,12.09,12.29,12.01,56573677,684542481.76,-0.00738916256157629,13.3635,12.18 | |
| 2025-07-18,12.4,12.16,12.49,12.09,51637731,630857413.39,0.005789909015715411,12.1976,12.09 | |
| 2025-07-21,12.02,12.06,12.11,11.97,33921820,408495384.99,-0.008223684210526327,8.0128,12.16 | |
| 2025-07-22,12.02,11.91,12.07,11.86,30028893,357867740.31,-0.01243781094527363,7.0933,12.06 | |
| 2025-07-23,11.89,11.82,11.96,11.8,22990332,273385235.7,-0.007556675062972307,5.4307,11.91 | |
| 2025-07-24,11.92,11.94,11.94,11.77,21770979,258292324.48,0.010152284263959421,5.1426,11.82 | |
| 2025-07-25,11.96,12.39,12.46,11.95,67634918,830593534.34,0.03768844221105527,15.9764,11.94 | |
| 2025-07-28,12.49,12.25,12.6,12.17,39851713,489463289.63,-0.011299435028248594,9.4136,12.39 | |
| 2025-07-29,12.17,12.28,12.35,12.1,23728920,289257017.6,0.002448979591836764,5.6051,12.25 | |
| 2025-07-30,12.33,12.01,12.34,11.92,24130082,291797243.64,-0.021986970684039098,5.6999,12.28 | |
| 2025-07-31,11.97,12.36,12.46,11.96,47046631,577458544.0,0.029142381348875812,11.1131,12.01 | |
| 2025-08-01,12.55,12.38,12.63,12.18,41602594,514291708.53,0.0016181229773464256,9.8272,12.36 | |
| 2025-08-04,12.21,13.12,13.62,12.2,116231883,1525354595.97,0.05977382875605808,27.4557,12.38 | |
| 2025-08-05,13.13,12.81,13.21,12.72,74965011,963257731.03,-0.023628048780487743,17.7079,13.12 | |
| 2025-08-06,13.01,13.08,13.15,12.86,70561970,920537734.01,0.021077283372365363,16.6678,12.81 | |
| 2025-08-07,12.94,12.85,13.01,12.75,41737203,536578336.49,-0.01758409785932724,9.859,13.08 | |
| 2025-08-08,12.83,12.77,13.1,12.58,38118971,487379430.35,-0.006225680933852118,9.0043,12.85 | |
| 2025-08-11,12.7,12.84,12.87,12.65,25723566,329478662.46,0.005481597494126911,6.0763,12.77 | |
| 2025-08-12,12.84,12.69,12.84,12.6,24705365,313944254.01,-0.011682242990654235,5.8358,12.84 | |
| 2025-08-13,12.64,12.62,12.76,12.56,27556803,348215848.13,-0.005516154452324673,6.5093,12.69 | |
| 2025-08-14,12.63,12.75,12.95,12.6,37863280,484693330.45,0.01030110935023787,8.9439,12.62 | |
| 2025-08-15,12.76,13.12,13.19,12.6,47754174,619948695.97,0.029019607843137285,11.2802,12.75 | |
| 2025-08-18,13.09,13.24,13.54,13.01,53988741,712330151.1,0.009146341463414753,12.7529,13.12 | |
| 2025-08-19,13.25,13.4,13.5,13.03,48043333,638828240.93,0.012084592145015227,11.3486,13.24 | |
| 2025-08-20,13.33,13.19,13.35,13.06,32075314,422991141.65,-0.015671641791044855,7.5767,13.4 | |
| 2025-08-21,13.23,13.05,13.38,13.03,29297740,387003059.51,-0.010614101592115177,6.9206,13.19 | |
| 2025-08-22,13.11,13.16,13.21,13.01,22615813,296957843.01,0.008429118773946254,5.3422,13.05 | |
| 2025-08-25,13.29,13.14,13.29,13.06,30590386,402092709.91,-0.001519756838905706,7.2259,13.16 | |
| 2025-08-26,13.1,13.1,13.28,13.01,28664425,376466178.71,-0.003044140030441511,6.771,13.14 | |
| 2025-08-27,13.1,12.76,13.75,12.75,46080184,607743956.96,-0.025954198473282397,10.8848,13.1 | |
| 2025-08-28,12.54,12.44,12.86,12.05,43177645,534497933.11,-0.025078369905956133,10.1992,12.76 | |
| 2025-08-29,12.45,12.29,12.45,12.24,18295787,225283561.21,-0.01205787781350487,4.3217,12.44 | |
| 2025-09-01,12.3,12.38,12.49,12.29,16317664,202015038.76,0.007323026851098646,3.8545,12.29 | |
| 2025-09-02,12.35,12.09,12.37,11.92,20454787,246957454.69,-0.02342487883683364,4.8317,12.38 | |
| 2025-09-03,12.1,11.7,12.16,11.6,16426188,195297351.67,-0.032258064516129115,3.8801,12.09 | |
| 2025-09-04,11.7,11.74,11.85,11.41,17945181,209579695.17,0.0034188034188034067,4.2389,11.7 | |
| 2025-09-05,12.04,11.94,12.38,11.81,18374971,219917969.53,0.017035775127768327,4.3404,11.74 | |
| 2025-09-08,11.86,12.06,12.25,11.77,16148108,193751742.55,0.01005025125628145,3.8144,11.94 | |
| 2025-09-09,11.9,11.81,11.98,11.8,11216909,133121600.12,-0.020729684908789348,2.6496,12.06 | |
| 2025-09-10,11.78,11.79,11.88,11.72,7868550,92827319.59,-0.0016934801016089684,1.8587,11.81 | |
| 2025-09-11,11.76,11.93,11.95,11.7,12043321,142693040.4,0.01187446988973706,2.8448,11.79 | |
| 2025-09-12,12.0,11.99,12.09,11.91,11719869,140734835.3,0.005029337803855949,2.7684,11.93 | |
| 2025-09-15,12.05,12.15,12.27,11.84,18038636,217511628.44,0.01334445371142623,4.261,11.99 | |
| 2025-09-16,12.1,12.18,12.26,11.99,15450544,187270935.89,0.0024691358024691024,3.6496,12.15 | |
| 2025-09-17,12.0,11.97,12.01,11.85,14530207,173730994.46,-0.01724137931034475,3.4323,12.18 | |
| 2025-09-18,11.99,11.76,12.05,11.67,15993567,189960030.2,-0.01754385964912286,3.7779,11.97 | |
| 2025-09-19,11.75,11.66,11.85,11.58,10014910,116913339.23,-0.008503401360544172,2.3657,11.76 | |
| 2025-09-22,11.66,11.67,11.77,11.61,6323076,73775477.15,0.0008576329331047017,1.4936,11.66 | |
| 2025-09-23,11.82,11.37,11.82,11.26,11989833,136762349.85,-0.02570694087403602,2.8322,11.67 | |
| 2025-09-24,11.34,11.52,11.54,11.24,9475561,108163126.29,0.013192612137203241,2.2383,11.37 | |
| 2025-09-25,11.53,11.46,11.69,11.46,9440166,109015665.94,-0.005208333333333259,2.2299,11.52 | |
| 2025-09-26,11.44,11.21,11.44,11.2,9589601,108129562.57,-0.021815008726003504,2.2652,11.46 | |
| 2025-09-29,11.22,11.21,11.28,11.05,9221380,103106227.54,0.0,2.1782,11.21 | |
| 2025-09-30,11.22,11.24,11.33,11.21,6887511,77584210.63,0.00267618198037467,1.6269,11.21 | |
| 2025-10-09,11.24,11.38,11.39,11.23,9081413,102960782.53,0.012455516014235002,2.1452,11.24 | |
| 2025-10-10,11.37,11.28,11.37,11.25,7694800,86880883.0,-0.008787346221441283,1.8176,11.38 | |
| 2025-10-13,11.0,11.32,11.33,10.68,11069301,122731145.2,0.0035460992907803135,2.6147,11.28 | |
| 2025-10-14,11.35,11.13,11.39,11.1,9871968,110888622.56,-0.016784452296819796,2.3319,11.32 | |
| 2025-10-15,11.15,11.25,11.25,11.02,6950537,77585507.23,0.010781671159029615,1.6418,11.13 | |
| 2025-10-16,11.27,11.2,11.29,11.1,6313647,70563047.64,-0.004444444444444473,1.4914,11.25 | |
| 2025-10-17,11.15,10.91,11.2,10.91,7592966,83962977.64,-0.02589285714285705,1.7936,11.2 | |
| 2025-10-20,10.99,11.01,11.06,10.97,5121295,56408459.22,0.00916590284142993,1.2097,10.91 | |
| 2025-10-21,11.02,11.32,11.35,11.01,9834793,110290918.35,0.028156221616712163,2.3231,11.01 | |
| 2025-10-22,11.33,11.29,11.54,11.27,10124175,115447299.71,-0.0026501766784453595,2.3915,11.32 | |
| 2025-10-23,11.25,11.36,11.4,11.18,7030429,79124413.1,0.00620017714791854,1.6607,11.29 | |
| 2025-10-24,11.37,11.36,11.4,11.32,6401788,72705051.89,0.0,1.5122,11.36 | |
| 2025-10-27,11.36,11.4,11.43,11.24,10312887,116941717.26,0.0035211267605634866,2.4361,11.36 | |
| 2025-10-28,11.3,11.51,11.58,11.28,12560269,143684969.87,0.009649122807017463,2.9669,11.4 | |
| 2025-10-29,11.48,11.36,11.48,11.31,7888447,89626187.59,-0.013032145960034769,1.8634,11.51 | |
| 2025-10-30,11.32,11.21,11.35,11.2,7663362,86224822.82,-0.01320422535211252,1.8102,11.36 | |
| 2025-10-31,11.21,11.35,11.37,11.21,7842647,88760198.57,0.012488849241748312,1.8526,11.21 | |
| 2025-11-03,11.34,11.48,11.49,11.28,8443056,96151187.21,0.011453744493392204,1.4642,11.35 | |
| 2025-11-04,11.48,11.44,11.48,11.35,7937769,90520474.81,-0.0034843205574913716,1.3766,11.48 | |
| 2025-11-05,11.36,11.44,11.46,11.31,5531785,63140349.29,0.0,0.9593,11.44 | |
| 2025-11-06,11.45,11.46,11.47,11.33,6688295,76240790.35,0.0017482517482518833,1.1599,11.44 | |
| 2025-11-07,11.41,11.38,11.53,11.38,8623640,98690904.98,-0.006980802792321161,1.4955,11.46 | |
| 2025-11-10,11.39,11.43,11.45,11.35,6388682,72876035.31,0.004393673110720364,1.1079,11.38 | |
| 2025-11-11,11.44,11.54,11.59,11.39,9827716,113044499.32,0.00962379702537186,1.7044,11.43 | |
| 2025-11-12,11.5,11.41,11.55,11.35,7306426,83515467.52,-0.011265164644713943,1.2671,11.54 | |
| 2025-11-13,11.43,11.59,11.68,11.35,11320951,130594896.82,0.015775635407537125,1.9633,11.41 | |
| 2025-11-14,11.61,11.51,11.63,11.51,7292705,84357283.38,-0.00690250215703192,1.2647,11.59 | |
| 2025-11-17,11.52,11.73,11.74,11.5,13270119,155009832.02,0.019113814074717794,2.3014,11.51 | |
| 2025-11-18,11.85,11.72,11.92,11.66,16762994,197373602.23,-0.0008525149190110604,2.9071,11.73 | |
| 2025-11-19,11.66,12.17,12.79,11.6,40624544,496808373.12,0.03839590443686003,7.0453,11.72 | |
| 2025-11-20,12.1,12.23,12.35,11.96,27448385,333379272.01,0.004930156121610629,4.7602,12.17 | |
| 2025-11-21,12.05,12.35,12.47,11.91,37358605,457480188.35,0.009811937857726827,6.4789,12.23 | |
| 2025-11-24,12.5,12.42,12.61,12.22,32497343,403261025.17,0.005668016194332104,5.6358,12.35 | |
| 2025-11-25,12.37,12.78,13.26,12.12,59128896,747700409.71,0.02898550724637672,10.2543,12.42 | |
| 2025-11-26,12.53,12.26,12.57,12.24,37152366,459784484.26,-0.04068857589984343,6.4431,12.78 | |
| 2025-11-27,12.16,12.09,12.25,11.95,24213368,291712388.79,-0.013866231647634564,4.1992,12.26 | |
| 2025-11-28,11.99,12.13,12.15,11.96,13450771,162208623.66,0.003308519437551727,2.3327,12.09 | |
| 2025-12-01,12.14,11.96,12.2,11.95,15862699,190469236.42,-0.014014839241549892,2.751,12.13 | |
| 2025-12-02,11.9,12.03,12.05,11.65,17600189,208249511.23,0.005852842809364489,3.0523,11.96 | |
| 2025-12-03,12.03,11.66,12.1,11.65,14499669,170817674.06,-0.03075644222776386,2.5146,12.03 | |
| 2025-12-04,11.58,11.33,11.64,11.31,15326407,174743215.94,-0.028301886792452824,2.658,11.66 | |
| 2025-12-05,11.39,11.56,11.6,11.23,11884460,136241292.37,0.0203000882612534,2.061,11.33 | |
| 2025-12-08,11.5,11.53,11.64,11.5,10030025,115948497.06,-0.002595155709342656,1.7394,11.56 | |
| 2025-12-09,11.45,11.2,11.52,11.15,14599261,164943363.94,-0.028620988725065022,2.5319,11.53 | |
| 2025-12-10,11.2,11.21,11.24,11.11,8384518,93673997.74,0.0008928571428572507,1.4292,11.2 | |
| 2025-12-11,11.21,10.97,11.23,10.97,9104566,100813569.35,-0.02140945584299736,1.5519,11.21 | |
| 2025-12-12,10.97,10.99,11.06,10.94,6176807,67940631.93,0.001823154056517673,1.0528,10.97 | |
| 2025-12-15,11.0,11.07,11.12,10.88,7248077,80041103.59,0.007279344858962755,1.2354,10.99 | |
| 2025-12-16,11.05,10.75,11.06,10.75,8124126,88231439.63,-0.028906955736224038,1.3848,11.07 | |
| 2025-12-17,10.78,10.86,10.87,10.55,7995623,85686116.35,0.01023255813953483,1.3629,10.75 | |
| 2025-12-18,10.83,10.88,10.99,10.75,4685142,51145140.46,0.0018416206261511192,0.7986,10.86 | |
| 2025-12-19,10.87,10.98,11.01,10.85,5161128,56611676.61,0.009191176470588092,0.8797,10.88 | |
| 2025-12-22,10.97,11.11,11.16,10.94,6830774,75719168.91,0.011839708561020013,1.1643,10.98 | |
| 2025-12-23,11.12,10.97,11.13,10.95,5946538,65382905.11,-0.012601260126012481,1.0136,11.11 | |
| 2025-12-24,10.91,10.99,11.02,10.9,5594774,61452564.83,0.001823154056517673,0.9536,10.97 | |
| 2025-12-25,10.99,11.1,11.12,10.85,9418945,103407091.21,0.010009099181073733,1.6055,10.99 | |
| 2025-12-26,11.11,11.13,11.19,11.01,9588160,106493960.68,0.002702702702702897,1.6343,11.1 | |
| 2025-12-29,11.14,11.16,11.38,10.99,11897000,132516718.42,0.0026954177897573484,2.0279,11.13 | |
| 2025-12-30,11.08,11.05,11.23,11.03,8489766,94221864.3,-0.009856630824372714,1.4471,11.16 | |
| 2025-12-31,11.04,11.14,11.17,10.97,10774328,119476786.33,0.008144796380090469,1.8365,11.05 | |