| 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 | |
| 2015-01-06,5.3295275,5.32565148,5.3295275,5.15898262,1894923,25656263.0,,1.092572, | |
| 2015-01-07,5.3101474,5.33340352,5.3489076,5.27913924,1019461,13989667.0,0.0014556040756914523,0.587799,5.32565148 | |
| 2015-01-08,5.41479994,5.37991576,5.41479994,5.28689128,1401763,19365203.0,0.008720930232558155,0.808227,5.33340352 | |
| 2015-01-09,5.3876678,5.37603974,5.39929586,5.038826,2257367,30720550.0,-0.0007204610951008217,1.30155,5.37991576 | |
| 2015-01-12,5.4651882,5.82953408,5.84891418,5.29464332,6968872,101667616.0,0.08435472242249453,4.018103,5.37603974 | |
| 2015-01-13,5.7946499,5.78689786,5.80627796,5.57371676,3862656,56975312.0,-0.00731382978723405,2.227125,5.82953408 | |
| 2015-01-14,5.75201368,5.95356672,6.00007896,5.6977494,4535767,69265687.0,0.028801071667783118,2.615226,5.78689786 | |
| 2015-01-15,5.90317846,5.86441826,5.99620294,5.81790602,2595521,39520337.0,-0.01497395833333337,1.496522,5.95356672 | |
| 2015-01-16,5.88379836,5.79077388,5.88379836,5.70550144,2921473,43495045.0,-0.012557832121612766,1.684459,5.86441826 | |
| 2015-01-19,5.62410502,5.44968412,5.76751776,5.426428,3048076,44208394.0,-0.058902275769745605,1.757455,5.79077388 | |
| 2015-01-20,5.45356014,5.97294682,5.99232692,5.45356014,5667553,84106249.0,0.09601706970128032,3.26779,5.44968412 | |
| 2015-01-21,5.81403,6.00395498,6.1822519,5.81403,4108920,63700868.0,0.005191434133679396,2.369115,5.97294682 | |
| 2015-01-22,6.00395498,6.00395498,6.08147538,5.9303106,2922731,45278277.0,0.0,1.685184,6.00395498 | |
| 2015-01-23,6.05821926,6.34116872,6.5117136,6.01558304,7337166,119522721.0,0.05616526791478371,4.230453,6.00395498 | |
| 2015-01-26,6.26364832,6.37217688,6.37217688,6.201632,3954155,64220209.0,0.004889975550122161,2.279881,6.34116872 | |
| 2015-01-27,6.36830086,6.28302842,6.68225848,6.28302842,6057622,101494274.0,-0.013990267639902632,3.492695,6.37217688 | |
| 2015-01-28,6.20938404,6.05434324,6.2791524,6.03108712,4462275,70335965.0,-0.03639728562615674,2.572852,6.28302842 | |
| 2015-01-29,6.1241116,6.00007896,6.1241116,5.92255856,2107211,32650635.0,-0.008962868117797673,1.214973,6.05434324 | |
| 2015-01-30,6.0659713,6.13186364,6.3372927,6.0272111,4129943,66211290.0,0.021963824289405576,2.381237,6.00007896 | |
| 2015-02-02,6.11635956,6.32954066,6.46520136,6.007831,4722501,76760867.0,0.03223767383059428,2.722893,6.13186364 | |
| 2015-02-03,6.32954066,6.31403658,6.37217688,6.2403922,2330103,37889796.0,-0.0024494794856093627,1.343488,6.32954066 | |
| 2015-02-04,6.31016056,6.44194524,6.54272176,6.27140036,3092937,51218466.0,0.0202578268876612,1.783321,6.31403658 | |
| 2015-02-05,6.44582126,6.36442484,6.49620952,6.29465648,2386111,39126255.0,-0.012033694344163681,1.375781,6.44194524 | |
| 2015-02-06,6.34504474,5.97682284,6.34892076,5.90705448,3528060,55194769.0,-0.06090133982947632,2.034204,6.36442484 | |
| 2015-02-09,5.97294682,5.81015398,6.00007896,5.7752698,1464154,22083915.0,-0.02788586251621261,0.8442,5.97682284 | |
| 2015-02-10,5.8334101,6.39155698,6.39155698,5.82953408,6098940,99165554.0,0.10006671114076049,3.516518,5.81015398 | |
| 2015-02-11,6.7248947,6.43031718,6.78691102,6.2210121,8640255,143580195.0,0.006064281382656134,4.981786,6.39155698 | |
| 2015-02-12,6.41868912,6.34116872,6.46520136,6.26364832,3735871,61280859.0,-0.013863773357444376,2.154023,6.43031718 | |
| 2015-02-13,6.39155698,6.4341932,6.45744932,6.2985325,3941611,65027551.0,0.014669926650366705,2.272649,6.34116872 | |
| 2015-02-16,6.3179126,6.43031718,6.55822584,6.3179126,4896500,81686818.0,-0.00060240963855418,2.823217,6.4341932 | |
| 2015-02-17,6.46520136,6.30628454,6.4729534,6.2597723,3847826,62692903.0,-0.019288728149487677,2.218574,6.43031718 | |
| 2015-02-25,6.31016056,6.34116872,6.395433,6.21326006,2747051,44866727.0,0.005531653349723387,1.583891,6.30628454 | |
| 2015-02-26,6.3566728,6.34116872,6.37217688,6.2597723,1823647,29699868.0,0.0,1.051476,6.34116872 | |
| 2015-02-27,6.34116872,6.41868912,6.4535733,6.29078046,3261051,53748325.0,0.012224938875305735,1.880252,6.34116872 | |
| 2015-03-02,6.46520136,6.56210186,6.57372992,6.41093708,4041081,67833441.0,0.022342995169082114,2.330001,6.41868912 | |
| 2015-03-03,6.5310937,6.81791918,6.96520794,6.5310937,7547699,131762248.0,0.03898405197873589,4.351842,6.56210186 | |
| 2015-03-04,6.7636549,6.82567122,6.88381152,6.7248947,4313275,75874013.0,0.0011370096645821892,2.486942,6.81791918 | |
| 2015-03-05,6.70163858,6.55822584,6.81404316,6.53884574,4975502,84829213.0,-0.03918228279386715,2.868768,6.82567122 | |
| 2015-03-06,6.58535798,6.56210186,6.65900236,6.395433,2664580,44977769.0,0.0005910165484632746,1.53634,6.55822584 | |
| 2015-03-09,6.56210186,6.71326664,6.7442748,6.4535733,2379302,40837526.0,0.0230360307147075,1.371855,6.56210186 | |
| 2015-03-10,6.783035,6.7055146,6.783035,6.6279942,2557277,44139569.0,-0.0011547344110853786,1.474471,6.71326664 | |
| 2015-03-11,6.70163858,6.589234,6.70163858,6.52334166,2320504,39436407.0,-0.01734104046242768,1.337953,6.7055146 | |
| 2015-03-12,6.589234,6.4729534,6.61636614,6.39930902,3396580,56810984.0,-0.01764705882352946,1.958395,6.589234 | |
| 2015-03-13,6.5117136,6.4729534,6.589234,6.3760529,4388262,72879004.0,0.0,2.530178,6.4729534 | |
| 2015-03-16,6.5117136,6.62024216,6.6279942,6.5117136,3725522,63257084.0,0.02275449101796423,2.148056,6.4729534 | |
| 2015-03-17,6.63574624,6.65125032,6.7636549,6.57372992,4336564,74666872.0,0.004683840749414525,2.50037,6.62024216 | |
| 2015-03-18,6.67838246,6.85280336,6.88381152,6.65125032,5255198,91935562.0,0.030303030303030276,3.030035,6.65125032 | |
| 2015-03-19,6.8605554,6.77528296,6.86443142,6.58148196,5168239,89580249.0,-0.011312217194570096,2.979896,6.85280336 | |
| 2015-03-20,6.77528296,6.783035,6.783035,6.65125032,5418689,93927684.0,0.0011441647597254523,3.1243,6.77528296 | |
| 2015-03-23,6.77528296,6.87605948,6.91481968,6.73652276,6146808,108359715.0,0.01371428571428579,3.544118,6.783035 | |
| 2015-03-24,6.90706764,6.95357988,7.2093972,6.589234,9031552,161464019.0,0.011273957158962844,5.2074,6.87605948 | |
| 2015-03-25,6.9380758,6.783035,6.94970386,6.7055146,6821587,119234631.0,-0.024526198439241975,3.933181,6.95357988 | |
| 2015-03-26,6.72877072,6.69388654,6.8024151,6.589234,4169300,72152019.0,-0.013142857142857123,2.403929,6.783035 | |
| 2015-03-27,6.6861345,6.77915898,6.8024151,6.67450644,3876841,67536845.0,0.01273885350318471,2.235304,6.69388654 | |
| 2015-03-30,6.77915898,6.88381152,6.9186957,6.70163858,5433141,95809387.0,0.015437392795883298,3.132633,6.77915898 | |
| 2015-03-31,6.89156356,6.9380758,7.12412476,6.783035,7986684,144055202.0,0.007882882882882969,4.604951,6.88381152 | |
| 2015-04-01,6.9574559,7.08924058,7.18226506,6.9574559,6252660,114272202.0,0.021787709497206764,3.60515,6.9380758 | |
| 2015-04-02,7.08536456,7.51560278,7.5969992,7.01947222,11254265,212496052.0,0.06014215418261348,6.488968,7.08924058 | |
| 2015-04-03,7.39932218,7.57374308,7.6938997,7.3256778,7883644,153603929.0,0.0077359463641051285,4.545541,7.51560278 | |
| 2015-04-07,7.57374308,7.73653592,7.92258488,7.50397472,5771949,114973323.0,0.02149437052200609,3.327982,7.57374308 | |
| 2015-04-08,7.945841,7.66676756,7.9846012,7.558239,9527991,190353149.0,-0.009018036072144242,5.493636,7.73653592 | |
| 2015-04-09,7.5969992,7.26366148,7.62800736,6.976836,8272178,155368680.0,-0.05257836198179988,4.769561,7.66676756 | |
| 2015-04-10,7.2093972,7.364438,7.45358646,7.0931166,4551631,86598009.0,0.01387406616862319,2.624373,7.26366148 | |
| 2015-04-13,7.364438,7.70552776,7.77529612,7.25590944,6838209,134119560.0,0.04631578947368431,3.942765,7.364438 | |
| 2015-04-14,7.68227164,7.55436298,7.69002368,7.49234666,4009257,78656944.0,-0.019617706237424537,2.311652,7.70552776 | |
| 2015-04-15,7.56986706,8.31018688,8.31018688,7.4807186,14743254,300812048.0,0.10005130836326326,8.500645,7.55436298 | |
| 2015-04-16,8.1008818,8.31018688,8.3915833,7.6745196,11484728,240780755.0,0.0,6.621849,8.31018688 | |
| 2015-04-17,8.3915833,8.1008818,8.4109634,8.03886548,6112352,129176536.0,-0.025186567164179108,3.524251,8.31018688 | |
| 2015-04-20,8.0621216,7.62025532,8.0621216,7.58149512,7346589,147390433.0,-0.05933014354066979,4.235886,8.1008818 | |
| 2015-04-21,7.48847064,7.93808896,8.0233614,7.48847064,4663397,94624788.0,0.04170905391658186,2.688815,7.62025532 | |
| 2015-04-22,7.92258488,8.11638588,8.20553434,7.8101803,6525321,134920357.0,0.0224609375,3.762361,7.93808896 | |
| 2015-04-23,8.06987364,8.0039813,8.11250986,7.8683206,8236214,169975017.0,-0.01384909264565426,4.748825,8.11638588 | |
| 2015-04-24,7.8877007,7.7908002,7.9652211,7.6745196,5632391,113488544.0,-0.0266343825665859,3.247516,8.0039813 | |
| 2015-04-27,7.77529612,7.87994866,8.139642,7.77529612,5901645,121080444.0,0.011442786069651767,3.402762,7.7908002 | |
| 2015-04-28,7.87994866,7.37219004,7.91870886,7.364438,5643444,110507081.0,-0.06443679291687154,3.253889,7.87994866 | |
| 2015-04-29,7.4031982,7.51172676,7.5776191,7.35668596,3328429,64100608.0,0.018927444794952564,1.919101,7.37219004 | |
| 2015-04-30,7.48459462,7.7326599,7.9070808,7.48459462,5216883,104429877.0,0.02941176470588225,3.007943,7.51172676 | |
| 2015-05-04,7.73653592,7.93421294,7.99622926,7.72490786,4135641,84206140.0,0.026065162907268125,2.384522,7.7326599 | |
| 2015-05-05,7.94196498,7.7326599,7.97684916,7.5388589,3618788,72286039.0,-0.025403028822667317,2.086516,7.93421294 | |
| 2015-05-06,7.69002368,7.3256778,7.78692418,7.27528954,4697831,91780584.0,-0.05263157894736836,2.708669,7.7326599 | |
| 2015-05-07,7.170637,7.06210844,7.31792576,7.02334824,3242827,59748740.0,-0.035978835978836,1.869745,7.3256778 | |
| 2015-05-08,7.17451302,7.50397472,7.52723084,7.10862068,4441846,83285806.0,0.06256860592755209,2.561073,7.06210844 | |
| 2015-05-11,7.6357594,7.68614766,7.75204,7.5194788,4652847,91999629.0,0.024276859504132053,2.682732,7.50397472 | |
| 2015-05-12,7.72490786,7.74816398,7.7714201,7.5969992,6084237,120799024.0,0.008068582955118586,3.508041,7.68614766 | |
| 2015-05-13,7.8877007,8.2365425,8.36445116,7.74816398,10913422,228895552.0,0.06303151575787891,6.292446,7.74816398 | |
| 2015-05-14,8.333443,8.1008818,8.51949196,8.05824558,7124184,152148764.0,-0.016470588235294237,4.107652,8.2365425 | |
| 2015-05-15,8.1008818,8.57375624,8.6822848,7.9070808,13289207,285199200.0,0.058373205741626855,7.662273,8.1008818 | |
| 2015-05-18,8.57763226,9.302448,9.43035666,8.57763226,11786287,275450720.0,0.08499095840867987,6.795721,8.57375624 | |
| 2015-05-19,9.69005,9.60865358,9.75981836,9.108647,7471509,183015961.0,0.032916666666666705,4.307912,9.302448 | |
| 2015-05-20,9.60865358,9.5543893,9.7675704,9.4381087,7688871,191264598.0,-0.005647438483259326,4.433239,9.60865358 | |
| 2015-05-21,9.56989338,10.51176624,10.51176624,9.50400104,8901882,234772276.0,0.10020283975659217,5.132635,9.5543893 | |
| 2015-05-22,10.92650038,10.49626216,10.92650038,10.1745525,8052869,217623300.0,-0.001474926253687281,4.643112,10.51176624 | |
| 2015-05-25,10.49626216,11.434259,11.52340746,10.1939326,7936614,225984070.0,0.0893648449039881,4.576082,10.49626216 | |
| 2015-05-26,12.403264,11.62806,12.403264,11.434259,9996132,305067296.0,0.016949152542372836,5.763556,11.434259 | |
| 2015-05-27,11.62806,11.80635692,11.8606212,11.24433402,8784913,264305203.0,0.015333333333333421,5.065193,11.62806 | |
| 2015-05-28,12.1319426,11.59705184,12.82187416,11.59705184,10740712,337218816.0,-0.017728168089297447,6.192865,11.80635692 | |
| 2015-05-29,11.5699197,12.1125625,12.31023952,10.61254276,9208972,280001040.0,0.044451871657753994,5.309696,11.59705184 | |
| 2015-06-01,12.209463,12.78311396,13.1203277,12.209463,6375260,209257492.0,0.055360000000000076,3.675839,12.1125625 | |
| 2015-06-02,12.8683864,12.9071466,13.09707158,12.4226441,5105534,167851399.0,0.009702850212250036,2.943742,12.78311396 | |
| 2015-06-03,12.790866,12.54280072,12.89939456,12.26372728,5608197,181966663.0,-0.028228228228228236,3.233566,12.9071466 | |
| 2015-06-04,12.47690838,11.8993814,12.47690838,11.29084626,5917521,180551997.0,-0.05129789864029677,3.411916,12.54280072 | |
| 2015-06-05,13.08931954,13.08931954,13.08931954,13.08931954,860660,29064488.0,0.10000000000000009,0.496238,11.8993814 | |
| 2015-06-08,14.3994143,14.3994143,14.3994143,14.3994143,311790,11582998.0,0.10008883624518794,0.179771,13.08931954 | |
| 2015-06-09,15.84129374,15.84129374,15.84129374,15.84129374,5908385,241475694.0,0.1001345895020187,3.406648,14.3994143 | |
| 2015-06-10,15.65136876,16.97309158,17.42658592,15.17074228,24957667,1065532976.0,0.0714460484462931,14.390057,15.84129374 | |
| 2015-06-11,16.63200182,18.67078834,18.67078834,16.63200182,11428373,524656352.0,0.10002283626398745,6.589355,16.97309158 | |
| 2015-06-12,20.4653856,19.80258618,20.53902998,19.4382403,41307578,2161763760.0,0.06061864230849068,23.817066,18.67078834 | |
| 2015-06-15,20.155304,21.2987299,21.7832324,19.767702,29806957,1603332128.0,0.07555294578195348,17.186054,19.80258618 | |
| 2015-06-16,19.961503,20.542906,22.08943798,19.85685046,27510266,1478487216.0,-0.035486806187443265,15.861831,21.2987299 | |
| 2015-06-17,20.81810342,21.70183598,22.5971966,20.39561724,35112526,1964142192.0,0.05641509433962266,20.245131,20.542906 | |
| 2015-06-18,21.24446562,20.08165962,21.705712,20.06227952,22542852,1213877712.0,-0.07465618860510803,12.997726,21.70183598 | |
| 2015-06-19,20.08165962,18.36458276,20.542906,18.07388126,25415934,1263574400.0,-0.08550472881683069,14.654284,20.08165962 | |
| 2015-06-23,18.604896,19.3219597,20.155304,18.3335746,24534106,1218649584.0,0.05213170113972132,14.145841,18.36458276 | |
| 2015-06-24,19.2638194,18.60101998,19.63591732,17.75992364,29629646,1430355040.0,-0.037311935807422314,17.08382,19.3219597 | |
| 2015-06-25,18.604896,17.86070016,19.29095154,17.74441956,23602260,1129901680.0,-0.039799958324651,13.608558,18.60101998 | |
| 2015-06-26,16.80642272,16.07385494,17.26379308,16.07385494,11366036,482533040.0,-0.10004340277777779,6.553413,17.86070016 | |
| 2015-06-29,15.697881,14.46530664,15.891682,14.46530664,16978352,652266000.0,-0.10007234145165189,9.789355,16.07385494 | |
| 2015-06-30,13.6823506,14.88779282,14.98469332,13.01955118,24544292,878253392.0,0.029206859592711742,14.151714,14.46530664 | |
| 2015-07-01,14.66298366,14.1862332,15.97695444,14.0311924,25901373,1009394832.0,-0.047123145014319134,14.934178,14.88779282 | |
| 2015-07-02,13.6048302,12.76760988,14.13972096,12.76760988,18925232,649425584.0,-0.09999999999999998,10.911884,14.1862332 | |
| 2015-07-03,11.94589364,11.4923993,13.1397078,11.4923993,17894182,551382640.0,-0.09987856709168186,10.317403,12.76760988 | |
| 2015-07-06,12.64357724,10.49626216,12.64357724,10.34509738,23202364,687865040.0,-0.08667790893760541,13.377987,11.4923993 | |
| 2015-07-07,10.0001316,9.44586074,10.0001316,9.44586074,5316656,130775089.0,-0.10007385524372225,3.06547,10.49626216 | |
| 2015-07-08,8.50011186,8.50011186,8.50011186,8.50011186,1261900,27673467.0,-0.10012310217480513,0.727585,9.44586074 | |
| 2015-07-09,7.6551395,9.34896024,9.34896024,7.6551395,20631599,461240064.0,0.09986320109439117,11.895739,8.50011186 | |
| 2015-07-10,10.28308106,10.28308106,10.28308106,9.9226112,5842402,154725122.0,0.09991708126036491,3.368604,9.34896024 | |
| 2015-07-13,11.31022636,11.31022636,11.31022636,11.31022636,675750,19718385.0,0.09988692046739533,0.389623,10.28308106 | |
| 2015-07-14,12.4420242,12.4420242,12.4420242,12.02341404,18448948,591570048.0,0.10006854009595623,10.637269,11.31022636 | |
| 2015-07-15,12.32186758,11.240458,12.790866,11.19782178,30488085,944384400.0,-0.09657320872274144,17.578778,12.4420242 | |
| 2015-07-16,10.74736896,12.3664632,12.3664632,10.47557856,26206913,801223456.0,0.1001743167404745,15.110345,11.240458 | |
| 2015-07-17,12.41693856,13.36043952,13.60505088,12.230568,26192979,885066048.0,0.08037676609105171,15.102311,12.3664632 | |
| 2015-07-20,13.3565568,13.2594888,13.686588,12.62272272,22136911,756548800.0,-0.007555943039813995,12.763669,13.36043952 | |
| 2015-07-21,12.99546384,14.1136872,14.58737904,12.812976,23114184,828489296.0,0.0644216691068813,13.327144,13.2594888 | |
| 2015-07-22,13.977792,13.89625488,14.171928,13.36043952,19050878,677590976.0,-0.015405777166437318,10.984329,14.1136872 | |
| 2015-07-23,13.9195512,14.31558864,14.5602,13.6671744,15652276,570056240.0,0.030176026823134805,9.024768,13.89625488 | |
| 2015-07-24,14.36994672,14.9290584,15.5697072,14.2107552,21756449,834515024.0,0.04285326823976132,12.544303,14.31558864 | |
| 2015-07-27,14.5602,13.783656,16.06669536,13.58952,24118155,940549184.0,-0.07672301690507155,13.906012,14.9290584 | |
| 2015-07-28,12.55283376,14.16416256,14.6766816,12.55283376,21788062,762128480.0,0.027605633802816776,12.562531,13.783656 | |
| 2015-07-29,14.4437184,15.24355872,15.2590896,13.3565568,18549263,685022944.0,0.07620614035087714,10.695108,14.16416256 | |
| 2015-07-30,14.94070656,15.72113328,16.6568688,14.80092864,25924256,1056553056.0,0.03132959755476317,14.947372,15.24355872 | |
| 2015-07-31,15.30956496,14.14863168,15.67065792,14.14863168,21573011,821094896.0,-0.10002469745616205,12.438537,15.72113328 | |
| 2015-08-03,13.17018624,12.7353216,13.39926672,12.7353216,10655118,353604608.0,-0.0998902305159165,6.143513,14.14863168 | |
| 2015-08-04,12.30433968,13.96226112,13.97002656,11.939364,20244786,671033232.0,0.09634146341463423,11.672711,12.7353216 | |
| 2015-08-05,13.58952,12.92557488,13.97002656,12.812976,17406711,599569056.0,-0.07424916573971085,10.036337,13.96226112 | |
| 2015-08-06,12.61884,12.82074144,13.53516192,12.3470496,12232922,408242640.0,-0.00811054370681874,7.053241,12.92557488 | |
| 2015-08-07,13.007112,13.34879136,13.58175456,13.007112,14339450,492782480.0,0.04118715929739536,8.26782,12.82074144 | |
| 2015-08-10,13.6283472,14.68444704,14.68444704,13.5506928,16387237,606328944.0,0.10005817335660261,9.44853,13.34879136 | |
| 2015-08-11,15.0649536,15.62018256,16.10552256,14.85528672,25731338,1029144608.0,0.06372289793759922,14.836139,14.68444704 | |
| 2015-08-12,15.336744,15.28238592,16.10940528,15.2202624,18188796,731742960.0,-0.02162565249813575,10.487271,15.62018256 | |
| 2015-08-13,15.3755712,16.8121776,16.8121776,15.3755712,22419037,940546736.0,0.10010162601626016,12.926337,15.28238592 | |
| 2015-08-14,17.47224,18.0158208,18.3652656,17.08785072,24075544,1085715264.0,0.07159353348729813,13.881444,16.8121776 | |
| 2015-08-17,17.51883264,17.67025872,17.8022712,16.72675776,16127467,721385696.0,-0.019181034482758652,9.298753,18.0158208 | |
| 2015-08-18,17.3945856,15.90362112,17.8216848,15.90362112,16990865,732133680.0,-0.09997802680729506,9.796569,17.67025872 | |
| 2015-08-19,14.7931632,16.2685968,16.43943648,14.31170592,22356433,864022400.0,0.02294921875,12.890241,15.90362112 | |
| 2015-08-20,15.7638432,14.64173712,15.89585568,14.64173712,16739124,659401824.0,-0.10000000000000009,9.651421,16.2685968 | |
| 2015-08-21,14.10592176,13.17795168,14.3466504,13.17795168,18557714,649295728.0,-0.09997348183505705,10.699981,14.64173712 | |
| 2015-08-24,12.40917312,11.8617096,12.45188304,11.8617096,8435363,260532567.0,-0.09988214496169712,4.86365,13.17795168 | |
| 2015-08-25,10.67748,10.67748,11.23270896,10.67748,11505290,319883840.0,-0.09983633387888713,6.633704,11.8617096 | |
| 2015-08-26,10.8133752,10.63088736,11.64816,10.15719552,19544938,553226560.0,-0.004363636363636347,11.269193,10.67748 | |
| 2015-08-27,10.9880976,11.69475264,11.69475264,10.47557856,16010292,460035216.0,0.10007304601899203,9.231192,10.63088736 | |
| 2015-08-28,11.9587776,12.86345136,12.86345136,11.8228824,17440591,552289376.0,0.09993359893758291,10.055872,11.69475264 | |
| 2015-08-31,12.57153468,11.5790451,12.57153468,11.5790451,40241075,488662032.0,-0.09984927248949449,9.280857,12.86345136 | |
| 2015-09-01,10.703319,10.42114059,10.97576712,10.42114059,21920135,236196421.0,-0.09999999999999998,5.055472,11.5790451 | |
| 2015-09-02,9.37999956,9.37999956,10.6060161,9.37999956,27218136,269890768.0,-0.099906629318394,6.277358,10.42114059 | |
| 2015-09-07,9.5356842,9.36053898,10.07085015,9.03943941,22415709,222771195.0,-0.0020746887966806016,5.169767,9.37999956 | |
| 2015-09-08,9.37026927,9.8275929,10.04165928,8.96159709,20740406,202981644.0,0.04989604989605012,4.78339,9.36053898 | |
| 2015-09-09,9.98327754,10.18761363,10.46979204,9.77894145,30726256,318206624.0,0.036633663366336444,7.086441,9.8275929 | |
| 2015-09-10,9.9248958,9.60379623,9.99300783,9.54541449,23864948,240007815.0,-0.05730659025787954,5.504007,10.18761363 | |
| 2015-09-11,9.58433565,9.47730246,9.84705348,9.2437755,16525214,161864923.0,-0.01317122593718334,3.811234,9.60379623 | |
| 2015-09-14,9.68163855,10.42114059,10.42114059,9.56487507,74212687,784930512.0,0.09958932238193019,17.115779,9.47730246 | |
| 2015-09-15,9.97354725,9.37999956,10.4114103,9.37999956,49504074,496908224.0,-0.099906629318394,11.417196,10.42114059 | |
| 2015-09-16,9.19512405,10.13896218,10.3141074,8.65022781,50061847,491516240.0,0.08091286307053935,11.545836,9.37999956 | |
| 2015-09-17,9.84705348,9.6329871,10.57682523,9.4383813,48510770,494513088.0,-0.0499040307101728,11.188109,10.13896218 | |
| 2015-09-18,9.5356842,9.42865101,9.74002029,9.16593318,25844484,250174357.0,-0.021212121212121238,5.960551,9.6329871 | |
| 2015-09-21,9.2437755,9.6329871,9.76921116,9.0491697,24583608,239933585.0,0.021671826625387025,5.669753,9.42865101 | |
| 2015-09-22,9.80813232,9.81786261,10.2168045,9.6329871,29581729,301647968.0,0.019191919191919427,6.822477,9.6329871 | |
| 2015-09-23,9.54541449,9.50649333,9.64271739,9.29242695,23746575,230958932.0,-0.0317145688800794,5.476707,9.81786261 | |
| 2015-09-24,9.62325681,9.68163855,9.73029,9.38972985,18456176,181486930.0,0.0184237461617196,4.256575,9.50649333 | |
| 2015-09-25,9.70109913,9.4383813,10.0221987,9.30215724,28413114,283206560.0,-0.025125628140703626,6.552958,9.68163855 | |
| 2015-09-28,9.46757217,9.51622362,9.58433565,8.93240622,16196612,154234524.0,0.008247422680412342,3.735448,9.4383813 | |
| 2015-09-29,9.2437755,9.40919043,9.69136884,9.12701202,19044705,184656068.0,-0.011247443762781084,4.392308,9.51622362 | |
| 2015-09-30,9.44811159,9.29242695,9.57460536,9.2437755,12118761,116408962.0,-0.012409513960703333,2.794967,9.40919043 | |
| 2015-10-08,9.60379623,9.70109913,9.76921116,9.45784188,20788183,206535783.0,0.043979057591623016,4.794409,9.29242695 | |
| 2015-10-09,9.6329871,10.67412813,10.67412813,9.62325681,33767623,364225184.0,0.10030090270812453,7.787876,9.70109913 | |
| 2015-10-12,10.9952277,11.30659698,11.47201191,10.87846422,62489108,721698048.0,0.0592525068368277,14.411953,10.67412813 | |
| 2015-10-13,11.03414886,11.69580858,11.71526916,10.93684596,41133135,476662928.0,0.03442340791738374,9.486594,11.30659698 | |
| 2015-10-14,11.69580858,11.1898335,11.76392061,11.1898335,34365100,403599008.0,-0.043261231281197965,7.925673,11.69580858 | |
| 2015-10-15,10.98549741,11.46228162,11.53039365,10.94657625,27468072,319642208.0,0.024347826086956514,6.335001,11.1898335 | |
| 2015-10-16,11.70553887,11.66661771,12.01690815,11.3844393,38141385,459125120.0,0.017826825127334356,8.796603,11.46228162 | |
| 2015-10-19,11.51093307,11.35524843,11.63742684,11.2871364,27901087,328052048.0,-0.02668890742285246,6.434868,11.66661771 | |
| 2015-10-20,11.32605756,12.0655596,12.1628625,11.20929408,37272815,452323248.0,0.0625535561268209,8.596283,11.35524843 | |
| 2015-10-21,12.10448076,10.85900364,12.10448076,10.85900364,38049112,448725296.0,-0.10000000000000009,8.775322,12.0655596 | |
| 2015-10-22,10.79089161,11.17037292,11.2871364,10.65466755,23272767,263671779.0,0.028673835125448077,5.367432,10.85900364 | |
| 2015-10-23,11.31632727,11.91960525,12.0655596,11.06333973,35318739,422511632.0,0.06707317073170738,8.145612,11.17037292 | |
| 2015-10-26,12.0655596,12.42558033,12.80506164,12.04609902,38407213,491454688.0,0.0424489795918368,8.857911,11.91960525 | |
| 2015-10-27,12.3574683,13.45699107,13.60294542,11.5790451,37437023,491003168.0,0.08300704776820678,8.634155,12.42558033 | |
| 2015-10-28,13.26238527,13.4278002,14.12838108,13.11643092,37014108,521050304.0,-0.002169197396963196,8.536617,13.45699107 | |
| 2015-10-29,13.55429397,13.47645165,13.89485412,13.28184585,26689013,372515040.0,0.0036231884057971175,6.155326,13.4278002 | |
| 2015-10-30,13.47645165,13.85593296,14.2062234,13.2331944,35389269,500414528.0,0.02815884476534314,8.161878,13.47645165 | |
| 2015-11-02,13.5251031,13.02885831,14.15757195,12.78560106,35892769,500467136.0,-0.059691011235955105,8.278001,13.85593296 | |
| 2015-11-03,12.79533135,12.60072555,13.20400353,12.2601654,22204001,289421088.0,-0.03286034353995526,5.120941,13.02885831 | |
| 2015-11-04,12.79533135,13.86566325,13.86566325,12.79533135,32623258,451919264.0,0.10038610038610041,7.523949,12.60072555 | |
| 2015-11-05,13.89485412,14.35217775,14.93599515,13.86566325,53292317,795093952.0,0.0350877192982455,12.290884,13.86566325 | |
| 2015-11-06,14.2062234,14.4981321,14.6927379,13.82674209,36135645,535620432.0,0.01016949152542379,8.334016,14.35217775 | |
| 2015-11-09,14.80950138,14.57597442,15.23763414,14.4981321,42696889,646844480.0,0.005369127516778649,9.847245,14.4981321 | |
| 2015-11-10,14.3035263,14.33271717,14.4981321,14.0116176,30054332,440390928.0,-0.016688918558077415,6.931474,14.57597442 | |
| 2015-11-11,14.27433543,14.48840181,14.57597442,14.05053876,22773935,334390000.0,0.010862186014935382,5.252386,14.33271717 | |
| 2015-11-12,14.48840181,14.19649311,14.48840181,14.06026905,20000052,292022304.0,-0.020147750167897827,4.612641,14.48840181 | |
| 2015-11-13,14.08945992,14.29379601,14.47867152,13.9143147,22944033,336378544.0,0.006854009595613331,5.291615,14.19649311 | |
| 2015-11-16,13.9143147,14.3035263,14.31325659,13.82674209,15502296,225321423.0,0.000680735194009463,3.575317,14.29379601 | |
| 2015-11-17,14.46894123,14.18676282,14.83869225,14.1089205,24709980,367572464.0,-0.008163265306122436,5.698898,14.3035263 | |
| 2015-11-18,14.18676282,13.94350557,14.39109891,13.9143147,13066299,189132584.0,-0.01714677640603568,3.013499,14.18676282 | |
| 2015-11-19,14.03107818,14.3035263,14.38136862,14.0116176,13541569,197562067.0,0.02581995812979776,3.123112,13.94350557 | |
| 2015-11-20,14.33271717,15.73387893,15.73387893,14.33271717,44455242,685799664.0,0.10000000000000009,10.252777,14.3035263 | |
| 2015-11-23,15.90902415,14.94572544,16.19120256,14.80950138,46406825,733329696.0,-0.05009276437847865,10.702873,15.73387893 | |
| 2015-11-24,14.8873437,14.73165906,15.00410718,14.29379601,22201918,332275904.0,-0.01432291666666663,5.12046,14.94572544 | |
| 2015-11-25,14.6927379,15.09167979,15.4711611,14.45921094,25511947,391262928.0,0.02443857331571997,5.883857,14.73165906 | |
| 2015-11-26,15.13060095,14.84842254,15.30574617,14.74138935,21744513,334029040.0,-0.0161186331399098,5.014968,15.09167979 | |
| 2015-11-27,14.75111964,13.5251031,14.75111964,13.4278002,22872399,332422128.0,-0.08912188728702486,5.275094,14.84842254 | |
| 2015-11-30,13.5251031,13.72943919,13.79755122,12.44504091,19995451,274920288.0,0.015107913669064832,4.61158,13.5251031 | |
| 2015-12-01,14.06999934,14.31325659,15.02356776,13.86566325,26250149,389229072.0,0.0425230333097093,6.05411,13.72943919 | |
| 2015-12-02,13.94350557,13.76836035,14.32298688,13.1358915,14791666,209899449.0,-0.03806934058463629,3.411423,14.31325659 | |
| 2015-12-03,13.77809064,13.98242673,14.08945992,13.69051803,10783239,153889172.0,0.015547703180212036,2.486954,13.76836035 | |
| 2015-12-04,13.86566325,13.74889977,13.96296615,13.622406,12173759,172419539.0,-0.016701461377870652,2.807652,13.98242673 | |
| 2015-12-07,13.8170118,13.80728151,13.9143147,13.70997861,8737857,123985216.0,0.00424628450106157,2.015225,13.74889977 | |
| 2015-12-08,13.68078774,13.96296615,14.6927379,13.29157614,25561467,369241120.0,0.01127554615926707,5.895278,13.80728151 | |
| 2015-12-09,13.75863006,13.45699107,13.75863006,13.3304973,12778548,177219077.0,-0.036236933797909376,2.947135,13.96296615 | |
| 2015-12-10,13.4278002,13.19427324,13.5251031,13.1358915,9152991,125306743.0,-0.01952277657266821,2.110968,13.45699107 | |
| 2015-12-11,13.17481266,12.89263425,13.17481266,12.82452222,7521370,99973991.0,-0.0228613569321533,1.734664,13.19427324 | |
| 2015-12-14,12.80506164,13.2331944,13.2331944,12.65910729,7069921,95317598.0,0.026415094339622636,1.630546,12.89263425 | |
| 2015-12-15,13.2331944,13.4278002,13.57375455,13.2331944,7832151,107516054.0,0.014705882352941124,1.80634,13.2331944 | |
| 2015-12-16,13.41806991,13.35968817,13.49591223,13.31103672,8230617,113305681.0,-0.005072463768115987,1.898239,13.4278002 | |
| 2015-12-17,13.50564252,13.7197089,13.86566325,13.4278002,12700914,178799818.0,0.02694828841951935,2.92923,13.35968817 | |
| 2015-12-18,13.85593296,14.05053876,14.16730224,13.53483339,21283861,304613840.0,0.02411347517730489,4.908728,13.7197089 | |
| 2015-12-21,14.36190804,14.2062234,14.56624413,14.13811137,25509952,376447536.0,0.011080332409972415,5.883397,14.05053876 | |
| 2015-12-22,14.1089205,13.97269644,14.19649311,13.77809064,14373774,205824865.0,-0.016438356164383605,3.315044,14.2062234 | |
| 2015-12-23,14.16730224,13.622406,14.16730224,13.48618194,14174787,201640738.0,-0.025069637883008422,3.269152,13.97269644 | |
| 2015-12-24,13.622406,13.65159687,13.78782093,13.17481266,9846166,136680275.0,0.002142857142857224,2.270835,13.622406 | |
| 2015-12-25,13.7197089,13.69051803,13.74889977,13.53483339,7129053,100091657.0,0.0028510334996436626,1.644184,13.65159687 | |
| 2015-12-28,13.7197089,13.5251031,13.95323586,13.50564252,10490538,147931157.0,-0.012082444918265711,2.419448,13.69051803 | |
| 2015-12-29,13.57375455,13.53483339,13.57375455,13.31103672,7238478,99925078.0,0.0007194244604316058,1.669421,13.5251031 | |
| 2015-12-30,13.48618194,13.622406,13.67105745,13.41806991,7187560,100062710.0,0.006470165348670065,1.657677,13.53483339 | |
| 2015-12-31,13.64186658,14.55651384,14.9846466,13.64186658,56813270,853117808.0,0.0685714285714285,13.102927,13.622406 | |
| 2016-01-04,14.53705326,13.09697034,14.53705326,13.09697034,32117259,448985072.0,-0.10026737967914434,7.40725,14.55651384 | |
| 2016-01-05,11.9682567,12.15313221,12.83425251,11.78338119,26246898,330259152.0,-0.07206537890044573,6.05336,13.09697034 | |
| 2016-01-06,12.32827743,12.93155541,13.07750976,11.94879612,21082869,271075600.0,0.06405124099279424,4.862373,12.15313221 | |
| 2016-01-07,12.60072555,11.64715713,12.60072555,11.63742684,4726950,58834368.0,-0.09932279909706543,1.090183,12.93155541 | |
| 2016-01-08,12.0655596,11.76392061,12.22124424,10.65466755,16359918,198051995.0,0.010025062656641603,3.773112,11.64715713 | |
| 2016-01-11,11.2871364,10.58655552,11.53039365,10.58655552,13911163,157210663.0,-0.10008271298593885,3.208352,11.76392061 | |
| 2016-01-12,10.44060117,10.61574639,11.03414886,10.39194972,9047690,98990387.0,0.0027573529411766273,2.086682,10.58655552 | |
| 2016-01-13,10.76170074,9.87624435,10.88819451,9.72055971,8636339,93128554.0,-0.06966086159486706,1.991811,10.61574639 | |
| 2016-01-14,9.35080869,10.20707421,10.3141074,9.32161782,9410973,95885092.0,0.03349753694581281,2.170466,9.87624435 | |
| 2016-01-15,10.16815305,9.80813232,10.35302856,9.64271739,9083406,93210094.0,-0.03908484270734025,2.094919,10.20707421 | |
| 2016-01-18,9.64271739,9.84705348,10.05138957,8.96159709,9602479,96467866.0,0.003968253968253954,2.214634,9.80813232 | |
| 2016-01-19,9.81786261,10.23626508,10.29464682,9.76921116,11807769,122048145.0,0.03952569169960496,2.723243,9.84705348 | |
| 2016-01-20,10.12923189,10.04165928,10.26545595,9.87624435,9754612,101351625.0,-0.019011406844106626,2.24972,10.23626508 | |
| 2016-01-21,9.8275929,9.59406594,10.1195016,9.50649333,8076274,81858238.0,-0.04457364341085268,1.862643,10.04165928 | |
| 2016-01-22,9.74975058,9.74975058,9.84705348,9.38972985,5747639,57003662.0,0.016227180527383478,1.325586,9.59406594 | |
| 2016-01-25,9.89570493,9.93462609,10.08058044,9.80813232,6170168,62909103.0,0.01896207584830334,1.423035,9.74975058 | |
| 2016-01-26,9.83732319,8.94213651,9.87624435,8.94213651,9554816,92334630.0,-0.099902056807052,2.203641,9.93462609 | |
| 2016-01-27,8.9518668,8.60157636,9.10755144,8.08587099,10556649,92671187.0,-0.0380848748639826,2.434695,8.94213651 | |
| 2016-01-28,8.57238549,8.1734436,8.67941868,8.04694983,6474047,56289080.0,-0.04977375565610842,1.493119,8.60157636 | |
| 2016-01-29,8.20263447,8.57238549,8.68914897,8.1734436,6405057,55697721.0,0.04880952380952386,1.477208,8.1734436 | |
| 2016-02-01,8.55292491,8.45562201,8.67941868,8.2707465,4946898,43332388.0,-0.01362088535754813,1.14091,8.57238549 | |
| 2016-02-02,8.53346433,8.79618216,8.8545639,8.4653523,6598348,59194627.0,0.04027617951668594,1.521787,8.45562201 | |
| 2016-02-03,8.70860955,9.00051825,9.09782115,8.5626552,6868735,61956821.0,0.023230088495575174,1.584146,8.79618216 | |
| 2016-02-04,9.12701202,9.27296637,9.48703275,9.01024854,7937297,75739274.0,0.030270270270270183,1.83059,9.00051825 | |
| 2016-02-05,9.3410784,9.11728173,9.3410784,9.0491697,6504782,61224469.0,-0.016789087093389332,1.500207,9.27296637 | |
| 2016-02-15,8.53346433,8.94213651,9.03943941,8.53346433,4570048,41543050.0,-0.019210245464247655,1.053997,9.11728173 | |
| 2016-02-16,8.98105767,9.32161782,9.37026927,8.98105767,7084008,67264158.0,0.042437431991295016,1.633795,8.94213651 | |
| 2016-02-17,9.31188753,9.81786261,10.25572566,9.2437755,14826163,150469434.0,0.05323590814196244,3.419379,9.32161782 | |
| 2016-02-18,9.71082942,9.77894145,10.0221987,9.71082942,10354483,104629719.0,-0.003964321110009994,2.388069,9.81786261 | |
| 2016-02-19,9.72055971,9.79840203,9.87624435,9.6329871,6418321,64391859.0,0.0019900497512437276,1.480267,9.77894145 | |
| 2016-02-22,9.98327754,9.9248958,10.07085015,9.86651406,7770334,79465791.0,0.012909632571995955,1.792083,9.79840203 | |
| 2016-02-23,9.94435638,10.75197045,10.75197045,9.74002029,18208253,193144171.0,0.08333333333333326,4.199396,9.9248958 | |
| 2016-02-24,10.54763436,10.59628581,11.20929408,10.46006175,18875329,210060770.0,-0.014479638009049833,4.353244,10.75197045 | |
| 2016-02-25,10.58655552,9.5356842,10.58655552,9.5356842,14874798,152372407.0,-0.10009182736455458,3.430596,10.59628581 | |
| 2016-02-26,9.5356842,9.9248958,10.2168045,8.90321535,13280941,130672582.0,0.04081632653061229,3.063003,9.5356842 | |
| 2016-02-29,9.77894145,9.2437755,9.77894145,9.05889999,10212487,98147070.0,-0.06862745098039214,2.355321,9.9248958 | |
| 2016-03-01,9.36053898,9.47730246,9.71082942,9.07836057,7942994,76626186.0,0.025263157894736876,1.831904,9.2437755 | |
| 2016-03-02,9.41892072,9.93462609,10.0221987,9.41892072,12193031,122451300.0,0.04825462012320325,2.812096,9.47730246 | |
| 2016-03-03,9.87624435,10.08058044,10.3141074,9.83732319,15725255,163593571.0,0.014691478942213454,3.626738,9.93462609 | |
| 2016-03-04,10.17788334,9.78867174,10.34329827,9.64271739,13203713,135269277.0,-0.02895752895752901,3.045191,10.08058044 | |
| 2016-03-07,9.88597464,10.01246841,10.07085015,9.8275929,8984891,91969565.0,0.022862823061630344,2.072198,9.78867174 | |
| 2016-03-08,9.87624435,9.74002029,9.87624435,9.3410784,11930132,117173870.0,-0.027210884353741527,2.751464,10.01246841 | |
| 2016-03-09,9.4383813,9.46757217,9.80813232,9.31188753,7945244,77812278.0,-0.027972027972027913,1.832423,9.74002029 | |
| 2016-03-10,9.47730246,9.18539376,9.57460536,9.16593318,6688745,64371948.0,-0.029804727646454254,1.542635,9.46757217 | |
| 2016-03-11,9.07836057,9.07836057,9.19512405,8.98105767,4600609,42966740.0,-0.011652542372881491,1.061045,9.18539376 | |
| 2016-03-14,9.23404521,9.3410784,9.48703275,9.21458463,7555829,72765868.0,0.02893890675241173,1.742612,9.07836057 | |
| 2016-03-15,9.3410784,9.21458463,9.42865101,9.18539376,5283330,50432310.0,-0.013541666666666785,1.218502,9.3410784 | |
| 2016-03-16,9.28269666,9.01024854,9.37026927,8.99078796,4710009,44154968.0,-0.022175290390707536,1.086276,9.21458463 | |
| 2016-03-17,9.0491697,9.2437755,9.28269666,8.98105767,7967525,75106552.0,0.025917926565874883,1.837562,9.01024854 | |
| 2016-03-18,9.2437755,9.73029,9.74975058,9.2437755,14079288,138054311.0,0.05263157894736836,3.247127,9.2437755 | |
| 2016-03-21,9.77894145,9.9248958,9.9248958,9.75948087,14203045,143812481.0,0.020000000000000018,3.275669,9.73029 | |
| 2016-03-22,9.85678377,9.90543522,10.2168045,9.76921116,13794294,141428641.0,-0.0019607843137255943,3.181398,9.9248958 | |
| 2016-03-23,9.87624435,9.9248958,10.00273812,9.79840203,8753643,88811645.0,0.0019646365422396617,2.018865,9.90543522 | |
| 2016-03-24,9.72055971,9.98327754,10.40168001,9.72055971,16268608,167367489.0,0.00588235294117645,3.752053,9.9248958 | |
| 2016-03-25,9.8275929,10.0221987,10.08058044,9.81786261,9459083,96778072.0,0.003898635477582957,2.181562,9.98327754 | |
| 2016-03-28,10.1195016,9.89570493,10.18761363,9.79840203,10444358,107733215.0,-0.012621359223300987,2.408797,10.0221987 | |
| 2016-03-29,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-03-30,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-03-31,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-01,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-05,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-06,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-07,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-08,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-11,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-12,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-13,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-14,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-15,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-18,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-19,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-20,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-21,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-22,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-25,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-26,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-27,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-28,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-04-29,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-03,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-04,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-05,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-06,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-09,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-10,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-11,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-12,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-13,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-16,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-17,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-18,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-19,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-20,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-23,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-24,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-25,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-26,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-27,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-30,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-05-31,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-01,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-02,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-03,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-06,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-07,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-08,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-13,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-14,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-15,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-16,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-17,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-20,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-21,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-22,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-23,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-24,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-27,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-28,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-29,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-06-30,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-01,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-04,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-05,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-06,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-07,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-08,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-11,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-12,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-13,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-14,9.89570493,9.89570493,9.89570493,9.89570493,0,0.0,0.0,0.0,9.89570493 | |
| 2016-07-15,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,-7.245567700264743e-07,0.0,9.89570493 | |
| 2016-07-18,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-19,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-20,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-21,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-22,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-25,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-26,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-27,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-28,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-07-29,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-01,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-02,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-03,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-04,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-05,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-08,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-09,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-10,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-11,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-12,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-15,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-16,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-17,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-18,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-19,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-22,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-23,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-24,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-25,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-26,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-29,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-30,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-08-31,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-01,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-02,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-05,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-06,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-07,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-08,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-09,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-12,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-13,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-14,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-19,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-20,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-21,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-22,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-23,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-26,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-27,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-28,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-29,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-09-30,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-10-10,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-10-11,9.89569776,9.89569776,9.89569776,9.89569776,0,0.0,0.0,0.0,9.89569776 | |
| 2016-10-12,10.88916348,10.88916348,10.88916348,10.88916348,819319,9159986.0,0.10039370078740162,0.188961,9.89569776 | |
| 2016-10-13,11.9800278,11.9800278,11.9800278,11.9800278,6368140,78328122.0,0.10017889087656529,1.468693,10.88916348 | |
| 2016-10-14,12.0774264,12.661818,13.13907114,11.9800278,53255723,686811296.0,0.05691056910569103,12.282444,11.9800278 | |
| 2016-10-17,12.47676066,13.89878022,13.9279998,12.2722236,51342946,682146320.0,0.09769230769230774,11.841298,12.661818 | |
| 2016-10-18,13.3436082,13.37282778,13.82086134,12.97349352,41882217,572011184.0,-0.03784162578836725,9.659356,13.89878022 | |
| 2016-10-19,13.37282778,13.59684456,14.06435784,13.11959142,40459694,567330480.0,0.016751638747268816,9.331278,13.37282778 | |
| 2016-10-20,13.42152708,12.98323338,13.45074666,12.89557464,30032802,405117120.0,-0.045128939828080195,6.926509,13.59684456 | |
| 2016-10-21,13.03193268,13.4410068,13.59684456,12.83713548,31703685,429947568.0,0.03525881470367587,7.311867,12.98323338 | |
| 2016-10-24,13.2462096,13.55788512,13.7332026,13.08063198,29767025,408913968.0,0.008695652173912993,6.865212,13.4410068 | |
| 2016-10-25,13.59684456,13.64554386,14.00591868,13.4897061,33532266,471599312.0,0.006465517241379226,7.733595,13.55788512 | |
| 2016-10-26,13.69424316,13.37282778,13.69424316,13.06115226,21888253,299522640.0,-0.019985724482512568,5.048119,13.64554386 | |
| 2016-10-27,13.37282778,13.40204736,13.60658442,13.0514124,17373947,236710415.0,0.002184996358339353,4.006978,13.37282778 | |
| 2016-10-28,13.23646974,12.60337884,13.43126694,12.57415926,22178106,295542560.0,-0.05959302325581395,5.114969,13.40204736 | |
| 2016-10-31,12.60337884,12.4670208,12.60337884,12.18456486,11601142,147585290.0,-0.010819165378670781,2.675588,12.60337884 | |
| 2016-11-01,12.43780122,12.8079159,13.0027131,12.35014248,13226708,173312743.0,0.02734375,3.050495,12.4670208 | |
| 2016-11-02,12.9540138,12.77869632,13.40204736,12.74947674,16349684,218844220.0,-0.0022813688212927064,3.770751,12.8079159 | |
| 2016-11-03,12.68129772,14.05461798,14.05461798,12.57415926,50712039,716847200.0,0.09984756097560976,11.695791,12.77869632 | |
| 2016-11-04,14.76562776,13.46048652,14.9019858,13.43126694,58248972,839759760.0,-0.042273042273042294,13.434045,14.05461798 | |
| 2016-11-07,13.10985156,13.62606414,13.79164176,12.9540138,27265816,375686224.0,0.012301013024601959,6.288355,13.46048652 | |
| 2016-11-08,13.64554386,13.38256764,13.66502358,13.26568932,15905248,219351649.0,-0.017869907076483282,3.66825,13.62606414 | |
| 2016-11-09,13.27542918,13.01245296,13.4410068,12.68129772,20320487,273210048.0,-0.027656477438136817,4.686543,13.38256764 | |
| 2016-11-10,13.13907114,13.27542918,13.47022638,12.96375366,16745171,227790755.0,0.02020958083832336,3.861963,13.01245296 | |
| 2016-11-11,13.148811,13.42152708,13.7332026,13.148811,19612069,272138432.0,0.011005135730007387,4.52316,13.27542918 | |
| 2016-11-14,13.42152708,13.1001117,13.635804,12.9540138,17615370,238548726.0,-0.0239477503628448,4.062658,13.42152708 | |
| 2016-11-15,13.10985156,13.17803058,13.23646974,12.9053145,9496803,127430784.0,0.005947955390334547,2.190261,13.1001117 | |
| 2016-11-16,13.23646974,13.18777044,13.38256764,13.148811,10835591,147548017.0,0.0007390983000739038,2.499028,13.17803058 | |
| 2016-11-17,13.22672988,12.91505436,13.27542918,12.89557464,9988725,133002334.0,-0.020679468242245203,2.303714,13.18777044 | |
| 2016-11-18,12.9540138,12.84687534,13.0027131,12.81765576,6061258,80246658.0,-0.005279034690799267,1.397917,12.91505436 | |
| 2016-11-21,12.84687534,12.62285856,13.0027131,12.49624038,10255005,133845412.0,-0.01743745261561802,2.365127,12.84687534 | |
| 2016-11-22,12.52545996,12.7105173,12.73973688,12.52545996,6595213,85621393.0,0.00694444444444442,1.521064,12.62285856 | |
| 2016-11-23,12.70077744,12.76895646,12.81765576,12.58389912,6339095,82706123.0,0.0045977011494253706,1.461995,12.7105173 | |
| 2016-11-24,12.78843618,12.98323338,13.1975103,12.7105173,12567719,167781382.0,0.016781083142639153,2.898511,12.76895646 | |
| 2016-11-25,12.93453408,12.7105173,13.04167254,12.57415926,8127910,106077839.0,-0.021005251312828266,1.874552,12.98323338 | |
| 2016-11-28,12.73973688,12.68129772,12.98323338,12.64233828,6659406,87450369.0,-0.0022988505747125743,1.535868,12.7105173 | |
| 2016-11-29,12.59363898,12.50598024,12.74947674,12.4670208,6903904,89052041.0,-0.01382488479262678,1.592257,12.68129772 | |
| 2016-11-30,12.52545996,12.20404458,12.58389912,12.0774264,7360835,93042464.0,-0.02414330218068539,1.69764,12.50598024 | |
| 2016-12-01,12.30144318,12.50598024,12.64233828,12.174825,7143919,90804937.0,0.024740622505985632,1.647612,12.20404458 | |
| 2016-12-02,12.4670208,12.3209229,12.63259842,12.2722236,4704437,60058867.0,-0.014797507788162023,1.084991,12.50598024 | |
| 2016-12-05,12.15534528,12.6131187,12.78843618,12.08716626,8726381,111808406.0,0.02371541501976293,2.012578,12.3209229 | |
| 2016-12-06,12.65207814,12.62285856,12.73973688,12.4670208,3837507,49550137.0,0.0007722007722008595,0.88505,12.6131187 | |
| 2016-12-07,12.661818,12.8079159,12.8079159,12.49624038,5899490,77045679.0,0.014660493827160614,1.360608,12.62285856 | |
| 2016-12-08,12.79817604,12.9053145,13.0027131,12.661818,8158485,108033997.0,0.0076045627376426506,1.881603,12.8079159 | |
| 2016-12-09,12.9053145,12.53519982,12.98323338,12.43780122,7743617,100743521.0,-0.028679245283018795,1.785922,12.9053145 | |
| 2016-12-12,12.3696222,11.48329494,12.4670208,11.45407536,9648560,118470119.0,-0.08391608391608396,2.225261,12.53519982 | |
| 2016-12-13,11.4930348,11.31771732,11.65861242,10.9086432,6273332,72624731.0,-0.014418999151823653,1.446828,11.48329494 | |
| 2016-12-14,11.31771732,11.0547411,11.3469369,11.0060418,4163850,47705011.0,-0.023235800344234114,0.960315,11.31771732 | |
| 2016-12-15,11.1034404,11.3469369,11.4930348,11.0060418,6076649,70460406.0,0.026431718061673992,1.401466,11.0547411 | |
| 2016-12-16,11.2982376,11.4443355,11.62939284,11.2982376,3662160,43118869.0,0.008583690987124415,0.844609,11.3469369 | |
| 2016-12-19,11.4930348,11.35667676,11.65861242,11.2982376,4098977,48226855.0,-0.007659574468085073,0.945353,11.4443355 | |
| 2016-12-20,11.27875788,11.43459564,11.48329494,11.21057886,3450843,40205133.0,0.006861063464837169,0.795873,11.35667676 | |
| 2016-12-21,11.65861242,12.57415926,12.57415926,11.5904334,6449682,81816663.0,0.09965928449744466,1.487499,11.43459564 | |
| 2016-12-22,13.148811,12.87609492,13.43126694,12.76895646,35684308,477594096.0,0.024012393493415995,8.229923,12.57415926 | |
| 2016-12-23,12.63259842,12.9053145,13.148811,12.47676066,21324837,280607392.0,0.0022692889561271024,4.918178,12.87609492 | |
| 2016-12-26,12.68129772,12.97349352,13.13907114,12.49624038,14915581,197537880.0,0.005283018867924483,3.440002,12.9053145 | |
| 2016-12-27,12.84687534,12.7592166,12.93453408,12.5644194,12704264,165844252.0,-0.016516516516516533,2.930003,12.97349352 | |
| 2016-12-28,12.661818,12.62285856,12.86635506,12.5644194,8902786,116154277.0,-0.010687022900763399,2.053262,12.7592166 | |
| 2016-12-29,12.7105173,12.58389912,12.93453408,12.44754108,10371352,135141908.0,-0.0030864197530863224,2.39196,12.62285856 | |
| 2016-12-30,12.5157201,12.26248374,12.7105173,12.24300402,8721902,111478825.0,-0.025541795665634637,2.011545,12.58389912 | |
| 2017-01-03,12.33066276,12.44754108,12.5157201,12.16508514,6960782,88257949.0,0.015091342335186608,1.605375,12.26248374 | |
| 2017-01-04,12.44754108,12.661818,12.81765576,12.26248374,11018959,141725463.0,0.017214397496087663,2.541318,12.44754108 | |
| 2017-01-05,12.59363898,13.1975103,13.36308792,12.55467954,29767429,399170400.0,0.04230769230769216,6.865305,12.661818 | |
| 2017-01-06,12.9540138,12.76895646,13.06115226,12.72025716,15498384,204743834.0,-0.032472324723247126,3.574415,13.1975103 | |
| 2017-01-09,12.9053145,12.55467954,12.9053145,12.47676066,9812114,127155877.0,-0.016781083142639153,2.262982,12.76895646 | |
| 2017-01-10,12.60337884,12.55467954,12.91505436,12.53519982,8157779,106430473.0,0.0,1.88144,12.55467954 | |
| 2017-01-11,12.54493968,12.3209229,12.54493968,12.20404458,7735849,98130586.0,-0.018619084561675825,1.78413,12.55467954 | |
| 2017-01-12,12.3209229,12.2235243,12.44754108,12.2235243,4513454,56986373.0,-0.007905138339920903,1.040944,12.3209229 | |
| 2017-01-13,12.2235243,11.91184878,12.30144318,11.82419004,5949277,73319215.0,-0.025498007968127512,1.37209,12.2235243 | |
| 2017-01-16,12.05794668,11.38589634,12.21378444,10.96708236,9616209,115144712.0,-0.04415372035977094,2.2178,11.91184878 | |
| 2017-01-17,11.3956362,11.60991312,11.66835228,11.2982376,5003589,59010341.0,0.019674935842600494,1.153985,11.38589634 | |
| 2017-01-18,11.5417341,11.46381522,11.67809214,11.38589634,3585858,42444576.0,-0.012583892617449632,0.827012,11.60991312 | |
| 2017-01-19,11.38589634,11.31771732,11.46381522,11.23979844,3035355,35227098.0,-0.012744265080713801,0.700048,11.46381522 | |
| 2017-01-20,11.22031872,11.42485578,11.47355508,11.22031872,3314625,38827621.0,0.009466437177280573,0.764457,11.31771732 | |
| 2017-01-23,11.42485578,11.4930348,11.62939284,11.40537606,3841562,45413975.0,0.0059676044330776445,0.885985,11.42485578 | |
| 2017-01-24,11.57095368,11.40537606,11.6391327,11.37615648,3017583,35515712.0,-0.007627118644067843,0.69595,11.4930348 | |
| 2017-01-25,11.40537606,11.4443355,11.55147396,11.32745718,2161048,25416852.0,0.0034158838599487318,0.498406,11.40537606 | |
| 2017-01-26,11.4930348,11.61965298,11.62939284,11.3956362,2702196,31958988.0,0.015319148936170146,0.623211,11.4443355 | |
| 2017-02-03,11.65861242,11.60991312,11.65861242,11.53199424,2047390,24368166.0,-0.0008382229673092878,0.472193,11.61965298 | |
| 2017-02-06,11.53199424,11.65861242,11.65861242,11.53199424,2416835,28817476.0,0.004194630872483396,0.557398,11.60991312 | |
| 2017-02-07,11.64887256,11.8339299,11.84366976,11.60017326,3976978,48002487.0,0.015037593984962294,0.917216,11.65861242 | |
| 2017-02-08,11.75601102,11.82419004,11.86314948,11.71705158,3007638,36379248.0,-0.0008230452674896638,0.693656,11.8339299 | |
| 2017-02-09,11.76575088,11.8826292,11.94106836,11.76575088,3979215,48453427.0,0.0049423393739704835,0.917732,11.82419004 | |
| 2017-02-10,11.86314948,11.77549074,11.96054808,11.77549074,3896651,47338968.0,-0.00901639344262295,0.89869,11.8826292 | |
| 2017-02-13,11.74627116,11.76575088,11.8826292,11.71705158,2933535,35522798.0,-0.0008271298593879317,0.676565,11.77549074 | |
| 2017-02-14,11.75601102,11.8339299,11.8339299,11.55147396,5520100,66180282.0,0.005794701986754802,1.273109,11.76575088 | |
| 2017-02-15,11.8339299,11.67809214,11.8339299,11.66835228,3325169,40103202.0,-0.013168724279835287,0.766889,11.8339299 | |
| 2017-02-16,11.5904334,11.92158864,12.08716626,11.42485578,7804638,94943704.0,0.020850708924103234,1.799995,11.67809214 | |
| 2017-02-17,11.90210892,11.64887256,11.98976766,11.61965298,5567871,67350417.0,-0.022875816993464082,1.284126,11.92158864 | |
| 2017-02-20,11.66835228,11.70731172,11.7852306,11.5904334,3075877,36919162.0,0.0050167224080268635,0.709394,11.64887256 | |
| 2017-02-21,11.687832,11.7365313,11.7365313,11.6391327,3625240,43500383.0,0.0024958402662229595,0.836094,11.70731172 | |
| 2017-02-22,11.7365313,11.9313285,11.9800278,11.65861242,5660205,68662611.0,0.016597510373443924,1.305421,11.7365313 | |
| 2017-02-23,11.92158864,11.81445018,11.95080822,11.74627116,3725626,45170600.0,-0.009795918367346945,0.859247,11.9313285 | |
| 2017-02-24,11.84366976,11.85340962,11.92158864,11.7852306,4406486,53609278.0,0.0032976092333059093,1.016274,11.81445018 | |
| 2017-02-27,11.86314948,12.174825,12.34040262,11.86314948,14001499,174824679.0,0.027115858668857795,3.229186,11.85340962 | |
| 2017-02-28,12.16508514,12.19430472,12.2722236,12.00924738,7233604,90154626.0,0.0016000000000000458,1.668297,12.174825 | |
| 2017-03-01,12.14560542,11.98976766,12.2235243,11.9800278,5667159,70298753.0,-0.016773162939297093,1.307025,12.19430472 | |
| 2017-03-02,12.00924738,11.60017326,12.06768654,11.50277466,10555480,127477401.0,-0.03249390739236391,2.434426,11.98976766 | |
| 2017-03-03,11.57095368,11.62939284,11.74627116,11.4930348,4550845,54485543.0,0.0025188916876572875,1.049568,11.60017326 | |
| 2017-03-06,11.6391327,11.8339299,11.8826292,11.6391327,4504143,54596676.0,0.017587939698492372,1.038797,11.62939284 | |
| 2017-03-07,11.82419004,12.28196346,12.84687534,11.81445018,15652118,197393011.0,0.037860082304526754,3.609871,11.8339299 | |
| 2017-03-08,12.4183215,12.14560542,12.42806136,12.03846696,8552557,107396136.0,-0.011102299762093537,1.972489,12.28196346 | |
| 2017-03-09,12.1261257,12.57415926,12.6131187,12.0774264,15242734,194177581.0,0.035284683239775294,3.515454,12.14560542 | |
| 2017-03-10,12.50598024,12.44754108,12.63259842,12.35988234,9573163,122554375.0,-0.010069713400464697,2.207872,12.57415926 | |
| 2017-03-13,12.48650052,12.29170332,12.48650052,12.18456486,7713657,97387427.0,-0.012519561815336533,1.779012,12.44754108 | |
| 2017-03-14,12.21378444,12.26248374,12.35014248,12.10664598,6983322,87490601.0,-0.002377179080824021,1.610574,12.29170332 | |
| 2017-03-15,12.25274388,12.18456486,12.25274388,12.11638584,4424684,55278668.0,-0.006354249404289192,1.020471,12.26248374 | |
| 2017-03-16,12.18456486,12.42806136,12.5157201,12.174825,8563631,108530002.0,0.019984012789768135,1.975043,12.18456486 | |
| 2017-03-17,12.37936206,12.38910192,12.55467954,12.2235243,11120644,141192839.0,-0.0031347962382444194,2.56477,12.42806136 | |
| 2017-03-20,12.4183215,12.67155786,12.83713548,12.4183215,18541006,241074160.0,0.022798742138364858,4.276139,12.38910192 | |
| 2017-03-21,12.7105173,12.73973688,13.02219282,12.55467954,18509403,244098544.0,0.005380476556495095,4.26885,12.67155786 | |
| 2017-03-22,12.68129772,12.98323338,13.06115226,12.5644194,18295061,242125973.0,0.019113149847094668,4.219416,12.73973688 | |
| 2017-03-23,12.9540138,12.98323338,13.1001117,12.77869632,16747508,222397423.0,0.0,3.862502,12.98323338 | |
| 2017-03-24,12.93453408,12.72999702,12.9540138,12.6131187,11686001,152791980.0,-0.019504876219054723,2.695159,12.98323338 | |
| 2017-03-27,12.8079159,12.44754108,12.8079159,12.4183215,11607025,149608709.0,-0.02218821729150733,2.676945,12.72999702 | |
| 2017-03-28,12.44754108,12.58389912,12.72025716,12.39884178,10173185,131330879.0,0.010954616588419341,2.346256,12.44754108 | |
| 2017-03-29,12.57415926,12.26248374,12.58389912,12.23326416,11496377,145989592.0,-0.025541795665634637,2.651426,12.58389912 | |
| 2017-03-30,12.20404458,12.0774264,12.44754108,11.94106836,9927269,125036056.0,-0.01509134233518672,2.28954,12.26248374 | |
| 2017-03-31,12.14560542,12.23326416,12.30144318,12.05794668,7102310,88862952.0,0.012903225806451424,1.638016,12.0774264 | |
| 2017-04-05,12.23326416,12.59363898,12.59363898,12.2235243,10311261,132007829.0,0.02945859872611467,2.378101,12.23326416 | |
| 2017-04-06,12.6131187,12.40858164,12.6131187,12.40858164,7227854,92641966.0,-0.014694508894044889,1.66697,12.59363898 | |
| 2017-04-07,12.3209229,12.4670208,12.5157201,12.3209229,6233798,79578491.0,0.004709576138147709,1.43771,12.40858164 | |
| 2017-04-10,12.4670208,12.04820682,12.4670208,11.98976766,10947982,136725044.0,-0.03359374999999998,2.524949,12.4670208 | |
| 2017-04-11,12.04820682,12.2235243,12.24300402,11.9800278,6246211,77644780.0,0.014551333872271588,1.440573,12.04820682 | |
| 2017-04-12,12.18456486,12.26248374,12.40858164,12.08716626,6603314,83084555.0,0.0031872509960160222,1.522932,12.2235243 | |
| 2017-04-13,12.174825,12.3696222,12.54493968,12.13586556,10059683,127925348.0,0.008737092930897417,2.320079,12.26248374 | |
| 2017-04-14,12.3209229,11.98976766,12.33066276,11.9800278,9001844,112029896.0,-0.03070866141732287,2.076108,12.3696222 | |
| 2017-04-17,11.8826292,11.81445018,11.90210892,11.687832,6481830,78279629.0,-0.01462225832656383,1.494914,11.98976766 | |
| 2017-04-18,11.72679144,11.65861242,11.86314948,11.52225438,6443914,77344282.0,-0.013190436933223304,1.486169,11.81445018 | |
| 2017-04-19,11.64887256,11.4443355,11.72679144,11.32745718,4451167,52420666.0,-0.018379281537176384,1.026579,11.65861242 | |
| 2017-04-20,11.4443355,11.55147396,11.60991312,11.36641662,4016300,47306589.0,0.009361702127659521,0.926285,11.4443355 | |
| 2017-04-21,11.51251452,11.4930348,11.62939284,11.45407536,2371364,28070857.0,-0.005059021922428242,0.546911,11.55147396 | |
| 2017-04-24,11.4930348,10.6164474,11.4930348,10.5190488,6769293,76253076.0,-0.07627118644067798,1.561212,11.4930348 | |
| 2017-04-25,10.59696768,10.63592712,10.93786278,10.58722782,3940525,43427955.0,0.0018348623853210455,0.908809,10.6164474 | |
| 2017-04-26,10.65540684,11.09370054,11.1034404,10.6164474,4040294,44917572.0,0.04304029304029311,0.931819,10.63592712 | |
| 2017-04-27,11.04500124,11.12292012,11.2982376,10.92812292,4210817,48025553.0,0.0026338893766462146,0.971147,11.09370054 | |
| 2017-04-28,11.08378777,11.10335315,11.35770309,10.94683011,4377365,49897684.0,-0.0017591576482525184,1.009558,11.12292012 | |
| 2017-05-02,11.02509163,11.03487432,11.1522666,10.96639549,2632363,29632257.0,-0.006167400881057272,0.607106,11.10335315 | |
| 2017-05-03,11.03487432,11.19139736,11.27944157,10.93704742,3591274,40637223.0,0.014184397163120588,0.828261,11.03487432 | |
| 2017-05-04,11.03487432,11.04465701,11.24031081,11.01530894,2588846,29415300.0,-0.013111888111888126,0.597069,11.19139736 | |
| 2017-05-05,11.10335315,10.80008976,11.10335315,10.74139362,3167512,35363299.0,-0.02214348981399461,0.730528,11.04465701 | |
| 2017-05-08,10.760959,10.51639175,10.83922052,10.51639175,2501453,27302983.0,-0.026268115942029047,0.576914,10.80008976 | |
| 2017-05-09,10.44791292,10.70226286,10.80987245,10.40878216,2469548,26771565.0,0.017674418604651132,0.569555,10.51639175 | |
| 2017-05-10,10.6631321,10.4674783,10.86856859,10.42834754,2086145,22666623.0,-0.021937842778793404,0.481131,10.70226286 | |
| 2017-05-11,10.4674783,10.2718245,10.50660906,9.71421117,3839641,39757461.0,-0.01869158878504673,0.885542,10.4674783 | |
| 2017-05-12,10.35008602,10.20334567,10.35008602,9.8805169,2968465,30706430.0,-0.00666666666666671,0.684621,10.2718245 | |
| 2017-05-15,10.18378029,10.16421491,10.3696514,10.12508415,1778642,18576673.0,-0.003835091083413178,0.410211,10.20334567 | |
| 2017-05-16,10.16421491,10.40878216,10.43813023,9.90008228,3941048,40684071.0,0.024061597690086645,0.90893,10.16421491 | |
| 2017-05-17,10.40878216,10.3696514,10.44791292,10.31095526,2907877,30905687.0,-0.003759398496240518,0.670648,10.40878216 | |
| 2017-05-18,10.54573982,10.48704368,10.87835128,10.43813023,6377941,69288314.0,0.01132075471698113,1.470954,10.3696514 | |
| 2017-05-19,10.3696514,10.34030333,10.68269748,10.19356298,4276689,45670131.0,-0.013992537313432862,0.986339,10.48704368 | |
| 2017-05-22,10.34030333,10.11530146,10.51639175,9.95877842,2877017,30077197.0,-0.021759697256385935,0.663531,10.34030333 | |
| 2017-05-23,10.11530146,9.5870362,10.11530146,9.46964392,6895711,68716732.0,-0.05222437137330749,1.590368,10.11530146 | |
| 2017-05-24,9.46964392,9.63594965,9.81203807,9.20551129,4729599,45905596.0,0.005102040816326481,1.090794,9.5870362 | |
| 2017-05-25,9.69464579,9.31312088,9.69464579,9.14681515,8275011,79007382.0,-0.03350253807106607,1.908478,9.63594965 | |
| 2017-05-26,9.2935555,9.32290357,9.43051316,9.22507667,4437545,42308712.0,0.0010504201680672232,1.023437,9.31312088 | |
| 2017-05-31,9.37181702,9.24464205,9.46964392,9.24464205,2905050,27817021.0,-0.008394543546694666,0.669996,9.32290357 | |
| 2017-06-01,9.22507667,8.9022479,9.23485936,8.86311714,4041714,37102625.0,-0.03703703703703687,0.932146,9.24464205 | |
| 2017-06-02,8.85333445,8.92181328,8.95116135,8.71637679,3122352,28188032.0,0.00219780219780219,0.720113,8.9022479 | |
| 2017-06-05,8.93159597,9.31312088,9.36203433,8.9022479,3872806,35897548.0,0.04385964912280693,0.893191,8.92181328 | |
| 2017-06-06,9.31312088,9.1957286,9.31312088,9.15659784,2733073,25738080.0,-0.012605042016806567,0.630333,9.31312088 | |
| 2017-06-07,9.22507667,9.37181702,9.45986123,9.20551129,3298497,31489431.0,0.019148936170212627,0.760737,9.1957286 | |
| 2017-06-08,9.37181702,9.24464205,9.44029585,9.1957286,3918524,37228854.0,-0.013569937369519836,0.903735,9.37181702 | |
| 2017-06-09,9.24464205,9.14681515,9.27399012,9.03920556,3993872,37261013.0,-0.01058201058201047,0.921112,9.24464205 | |
| 2017-06-12,9.0979017,8.96094404,9.36203433,8.94137866,6201085,58024644.0,-0.02032085561497332,1.430165,9.14681515 | |
| 2017-06-13,8.91203059,9.11746708,9.1957286,8.91203059,4564357,42472773.0,0.017467248908297206,1.052684,8.96094404 | |
| 2017-06-14,9.0979017,9.22507667,9.27399012,9.07833632,4419758,41538977.0,0.011802575107296098,1.019335,9.11746708 | |
| 2017-06-15,9.21529398,9.34246895,9.38159971,9.18594591,4763180,45373080.0,0.012725344644750836,1.098539,9.22507667 | |
| 2017-06-16,9.34246895,9.43051316,9.46964392,9.23485936,5016451,48045495.0,0.009424083769633551,1.156951,9.34246895 | |
| 2017-06-19,9.42073047,9.62616696,9.6848631,9.33268626,6165035,60198607.0,0.020746887966805128,1.421851,9.43051316 | |
| 2017-06-20,9.60660158,9.52834006,9.72399386,9.52834006,3524994,34511360.0,-0.010162601626016343,0.812974,9.62616696 | |
| 2017-06-21,9.5870362,9.66529772,9.66529772,9.51855737,2666068,26106753.0,0.014373716632443578,0.614879,9.52834006 | |
| 2017-06-22,9.70442848,9.53812275,9.71421117,9.41094778,3912583,38428863.0,-0.013157894736842146,0.902365,9.66529772 | |
| 2017-06-23,9.50877468,9.51855737,9.65551503,9.42073047,3792272,36908136.0,-0.002051282051282022,0.874617,9.53812275 | |
| 2017-06-26,9.76312462,9.63594965,9.76312462,9.4892093,3402393,33330416.0,0.012332990750256956,0.784699,9.51855737 | |
| 2017-06-27,9.5870362,9.55768813,9.63594965,9.50877468,2861049,27977088.0,-0.008121827411167515,0.659848,9.63594965 | |
| 2017-06-28,9.56747082,9.16638053,9.57725351,9.16638053,5250775,50331330.0,-0.04094165813715467,1.210994,9.55768813 | |
| 2017-06-29,9.23485936,10.08595339,10.08595339,9.15659784,10942120,108343127.0,0.10032017075773747,2.523597,9.16638053 | |
| 2017-06-30,10.08595339,10.0761707,10.40878216,10.02725725,21686400,226534827.0,-0.0009699321047526022,5.001566,10.08595339 | |
| 2017-07-03,9.36203433,10.30117257,10.93704742,9.34246895,26736057,269528480.0,0.022330097087378542,6.166175,10.0761707 | |
| 2017-07-04,9.9783438,9.8805169,10.22291105,9.8805169,16985893,173658733.0,-0.0408357075023742,3.917481,10.30117257 | |
| 2017-07-05,9.81203807,9.96856111,10.15443222,9.67508041,15926768,161456443.0,0.008910891089108919,3.673214,9.8805169 | |
| 2017-07-06,9.8805169,9.93921304,10.02725725,9.80225538,10036561,101730098.0,-0.0029440628066731422,2.314747,9.96856111 | |
| 2017-07-07,9.90986497,9.80225538,9.91964766,9.73377655,8219043,82379331.0,-0.013779527559055094,1.89557,9.93921304 | |
| 2017-07-10,9.80225538,9.83160345,9.9783438,9.74355924,6887345,69552586.0,0.0029940119760478723,1.588438,9.80225538 | |
| 2017-07-11,9.89029959,10.12508415,10.25225912,9.78269,13995219,144002041.0,0.029850746268656803,3.227738,9.83160345 | |
| 2017-07-12,10.08595339,9.93921304,10.11530146,9.78269,9775105,99077177.0,-0.018357487922705196,2.254447,10.12508415 | |
| 2017-07-13,9.9783438,10.23269374,10.2718245,9.83160345,13634152,140891820.0,0.029527559055118058,3.144464,9.93921304 | |
| 2017-07-14,10.16421491,10.24247643,10.26204181,10.03703994,9540009,98948308.0,0.0009560229445506607,2.200226,10.23269374 | |
| 2017-07-17,10.24247643,9.46964392,10.24247643,9.22507667,11052353,110058942.0,-0.07545367717287499,2.54902,10.24247643 | |
| 2017-07-18,9.45986123,9.45007854,9.5870362,9.11746708,7826250,74820214.0,-0.0020661157024792765,1.804979,9.46964392 | |
| 2017-07-19,9.34246895,9.51855737,9.53812275,9.1957286,9580232,91840479.0,0.007246376811594235,2.209503,9.45007854 | |
| 2017-07-20,9.51855737,9.56747082,9.83160345,9.43051316,9534897,94146148.0,0.005138746145940454,2.199047,9.51855737 | |
| 2017-07-21,9.4892093,9.81203807,9.82182076,9.35225164,11058608,108746084.0,0.02556237218813906,2.550463,9.56747082 | |
| 2017-07-24,9.75334193,10.33052064,10.44791292,9.5870362,20313103,210015510.0,0.05284147557328023,4.68484,9.81203807 | |
| 2017-07-25,10.09573608,10.0761707,10.18378029,9.92943035,13887008,142774920.0,-0.024621212121212044,3.202781,10.33052064 | |
| 2017-07-26,10.03703994,10.1739976,10.25225912,9.98812649,9825503,101537322.0,0.009708737864077666,2.26607,10.0761707 | |
| 2017-07-27,10.10551877,10.10551877,10.35986871,10.01747456,10204876,105951482.0,-0.006730769230769207,2.353565,10.1739976 | |
| 2017-07-28,10.13486684,10.24247643,10.41856485,10.01747456,13311439,139511022.0,0.013552758954501476,3.070036,10.10551877 | |
| 2017-07-31,10.10551877,10.05660532,10.15443222,9.89029959,12476456,127760371.0,-0.018147086914995336,2.877463,10.24247643 | |
| 2017-08-01,10.06638801,9.95877842,10.20334567,9.90008228,9727715,99673505.0,-0.009727626459143934,2.243517,10.05660532 | |
| 2017-08-02,9.9783438,9.62616696,10.01747456,9.62616696,10078240,100639115.0,-0.03339882121807458,2.324359,9.95877842 | |
| 2017-08-03,9.55768813,9.60660158,9.76312462,9.3913824,5912175,58034087.0,-0.002032520325203402,1.363533,9.62616696 | |
| 2017-08-04,9.60660158,9.59681889,9.71421117,9.5870362,4298028,42307662.0,-0.0010183299389001643,0.99126,9.60660158 | |
| 2017-08-07,9.51855737,9.63594965,9.65551503,9.51855737,3631839,35634476.0,0.004077471967380397,0.837616,9.59681889 | |
| 2017-08-08,9.63594965,9.52834006,9.67508041,9.4892093,4815600,46958456.0,-0.01116751269035543,1.110629,9.63594965 | |
| 2017-08-09,9.55768813,9.44029585,9.57725351,9.40116509,4786224,46335782.0,-0.00924024640657084,1.103854,9.52834006 | |
| 2017-08-10,9.45007854,9.28377281,9.45007854,9.1957286,5281174,50235637.0,-0.016580310880829008,1.218005,9.44029585 | |
| 2017-08-11,9.28377281,9.20551129,9.35225164,9.1957286,4365370,41291720.0,-0.008429926238145424,1.006792,9.28377281 | |
| 2017-08-14,9.20551129,9.37181702,9.37181702,9.1957286,3340501,31839522.0,0.018065887353878818,0.770425,9.20551129 | |
| 2017-08-15,9.3913824,9.42073047,9.44029585,9.32290357,3035250,29104610.0,0.005219206680584509,0.700024,9.37181702 | |
| 2017-08-16,9.44029585,9.38159971,9.44029585,9.31312088,3180050,30443685.0,-0.004153686396677125,0.73342,9.42073047 | |
| 2017-08-17,9.38159971,9.52834006,9.54790544,9.36203433,5058416,49012245.0,0.01564129301355588,1.16663,9.38159971 | |
| 2017-08-18,9.50877468,9.43051316,9.54790544,9.42073047,3741350,36237551.0,-0.010266940451745366,0.862873,9.52834006 | |
| 2017-08-21,9.44029585,9.45986123,9.50877468,9.40116509,3194381,30827549.0,0.003112033195020736,0.736725,9.43051316 | |
| 2017-08-22,9.43051316,9.31312088,9.45986123,9.2935555,3755096,35938962.0,-0.015511892450879028,0.866043,9.45986123 | |
| 2017-08-23,9.31312088,9.23485936,9.34246895,9.21529398,2796035,26466983.0,-0.008403361344537785,0.644854,9.31312088 | |
| 2017-08-24,9.23485936,9.30333819,9.33268626,9.20551129,2761560,26169180.0,0.00741525423728806,0.636903,9.23485936 | |
| 2017-08-25,9.31312088,9.35225164,9.36203433,9.22507667,3722361,35386774.0,0.00525762355415349,0.858493,9.30333819 | |
| 2017-08-28,9.53812275,9.45007854,9.64573234,9.44029585,7555820,73702715.0,0.010460251046024993,1.74261,9.35225164 | |
| 2017-08-29,9.40116509,9.41094778,9.49899199,9.38159971,3451570,33225492.0,-0.0041407867494822614,0.796041,9.45007854 | |
| 2017-08-30,9.41094778,9.45007854,9.53812275,9.3913824,3506737,33873220.0,0.004158004158004047,0.808764,9.41094778 | |
| 2017-08-31,9.43051316,9.40116509,9.47942661,9.38159971,3312892,31888682.0,-0.005175983436853104,0.764057,9.45007854 | |
| 2017-09-01,9.44029585,9.41094778,9.44029585,9.37181702,3605800,34633150.0,0.0010405827263268996,0.831611,9.40116509 | |
| 2017-09-04,9.40116509,9.38159971,9.40116509,9.32290357,4387023,41961738.0,-0.0031185031185032575,1.011785,9.41094778 | |
| 2017-09-05,9.38159971,9.31312088,9.38159971,9.25442474,4288764,40797569.0,-0.007299270072992692,0.989124,9.38159971 | |
| 2017-09-06,9.30333819,9.32290357,9.35225164,9.25442474,4014417,38147013.0,0.0010504201680672232,0.925851,9.31312088 | |
| 2017-09-07,9.32290357,9.33268626,9.42073047,9.31312088,4090055,39156509.0,0.0010493179433368471,0.943295,9.32290357 | |
| 2017-09-08,9.32290357,9.28377281,9.37181702,9.23485936,3713305,35296375.0,-0.005241090146750449,0.856405,9.33268626 | |
| 2017-09-11,9.30333819,9.27399012,9.30333819,9.1957286,3375699,31947346.0,-0.0010537407797681642,0.778542,9.28377281 | |
| 2017-09-12,9.28377281,9.64573234,9.65551503,9.28377281,17415724,170075473.31,0.040084388185654074,4.016614,9.27399012 | |
| 2017-09-13,9.5870362,9.4892093,9.61638427,9.3913824,7883389,76368779.37,-0.016227180527383367,1.818157,9.64573234 | |
| 2017-09-14,9.46964392,9.51855737,9.65551503,9.44029585,8922431,87007706.13,0.003092783505154628,2.057793,9.4892093 | |
| 2017-09-15,9.4892093,9.44029585,9.51855737,9.42073047,4644842,44904057.53,-0.008221993833504637,1.071247,9.51855737 | |
| 2017-09-18,9.43051316,9.50877468,9.53812275,9.33268626,5782008,55813791.46,0.007253886010362809,1.333513,9.44029585 | |
| 2017-09-19,9.4892093,9.44029585,9.52834006,9.41094778,3757720,36376465.18,-0.007201646090534974,0.866648,9.50877468 | |
| 2017-09-20,9.42073047,9.49899199,9.53812275,9.40116509,3726615,36033907.85,0.006217616580310947,0.859475,9.44029585 | |
| 2017-09-21,9.54790544,9.3913824,9.54790544,9.36203433,4846005,46926499.7,-0.011328527291452173,1.117641,9.49899199 | |
| 2017-09-22,9.35225164,9.25442474,9.49899199,9.22507667,5174707,49205175.77,-0.014583333333333393,1.19345,9.3913824 | |
| 2017-09-25,9.26420743,9.22507667,9.2935555,9.22507667,2599500,24588552.5,-0.003171247357293794,0.599526,9.25442474 | |
| 2017-09-26,9.23485936,9.07833632,9.28377281,8.99029211,3717245,34563259.7,-0.01590668080593849,0.857314,9.22507667 | |
| 2017-09-27,9.07833632,9.06855363,9.16638053,9.04898825,2415450,22461877.53,-0.0010775862068965747,0.557079,9.07833632 | |
| 2017-09-28,9.0979017,8.97072673,9.0979017,8.97072673,2742203,25295367.69,-0.010787486515641764,0.632438,9.06855363 | |
| 2017-09-29,8.99029211,9.0000748,9.06855363,8.98050942,2122986,19569349.7,0.0032715376226826187,0.489627,8.97072673 | |
| 2017-10-09,9.07833632,9.10768439,9.16638053,9.05877094,2502407,23269019.11,0.011956521739130421,0.577134,9.0000748 | |
| 2017-10-10,9.11746708,9.15659784,9.16638053,9.0979017,2859657,26680016.85,0.005370569280343851,0.659527,9.10768439 | |
| 2017-10-11,9.15659784,9.17616322,9.27399012,9.12724977,2855972,26844700.66,0.002136752136752129,0.658677,9.15659784 | |
| 2017-10-12,9.11746708,9.08811901,9.15659784,9.04898825,2568575,23892731.05,-0.009594882729211052,0.592394,9.17616322 | |
| 2017-10-13,9.08811901,9.13703246,9.14681515,9.07833632,2322345,21629103.24,0.005382131324004336,0.535606,9.08811901 | |
| 2017-10-16,9.13703246,8.95116135,9.17616322,8.93159597,3327088,30697826.2,-0.020342612419700257,0.767331,9.13703246 | |
| 2017-10-17,8.95116135,8.93159597,8.98050942,8.9022479,2167381,19788455.72,-0.0021857923497267118,0.499866,8.95116135 | |
| 2017-10-18,8.92181328,8.87289983,8.98050942,8.86311714,2551660,23269437.13,-0.0065717415115006395,0.588493,8.93159597 | |
| 2017-10-19,8.86311714,8.67724603,8.9022479,8.66746334,3664900,32730494.0,-0.02205071664829117,0.845241,8.87289983 | |
| 2017-10-20,8.66746334,8.72615948,8.75550755,8.63811527,1630452,14508048.93,0.005636978579481422,0.376033,8.67724603 | |
| 2017-10-23,8.7065941,8.74572486,8.75550755,8.66746334,1643350,14644255.0,0.0022421524663676085,0.379008,8.72615948 | |
| 2017-10-24,8.74572486,8.59898451,8.75550755,8.54028837,3035990,26799018.38,-0.016778523489932917,0.700195,8.74572486 | |
| 2017-10-25,8.6087672,8.69681141,8.69681141,8.59898451,2115740,18713736.9,0.011376564277588264,0.487956,8.59898451 | |
| 2017-10-26,8.68702872,8.82398638,8.85333445,8.63811527,3054286,27434883.32,0.014623172103486848,0.704414,8.69681141 | |
| 2017-10-27,8.83376907,8.77507293,8.9022479,8.75550755,2199690,19881512.41,-0.005543237250554167,0.507318,8.82398638 | |
| 2017-10-30,8.7065941,8.19789422,8.7065941,8.13919808,7563544,64107073.76,-0.06577480490523968,1.744391,8.77507293 | |
| 2017-10-31,8.19789422,8.22724229,8.25659036,8.14898077,2177250,18274505.0,0.0035799522673030104,0.502142,8.19789422 | |
| 2017-11-01,8.19789422,8.19789422,8.23702498,8.14898077,2494209,20879602.14,-0.00356718192627814,0.575243,8.22724229 | |
| 2017-11-02,8.2174596,7.97289235,8.2174596,7.97289235,3411607,28159953.51,-0.027446300715990413,0.786824,8.19789422 | |
| 2017-11-03,7.98267504,7.67941165,7.99245773,7.62071551,4746774,37776509.6,-0.036809815950920366,1.094755,7.97289235 | |
| 2017-11-06,7.68919434,7.826152,7.826152,7.65984627,2550251,20185794.86,0.019108280254777288,0.588168,7.67941165 | |
| 2017-11-07,7.9239789,7.85550007,7.9239789,7.75767317,2002252,16019539.12,0.00374999999999992,0.461782,7.826152 | |
| 2017-11-08,7.83593469,7.90441352,7.94354428,7.78702124,2175136,17535987.95,0.0062266500622665255,0.501655,7.85550007 | |
| 2017-11-09,7.93376159,8.15876346,8.55007106,7.88484814,5974906,50233767.74,0.032178217821781985,1.378001,7.90441352 | |
| 2017-11-10,8.14898077,8.13919808,8.30550381,8.10006732,3006600,25155801.74,-0.0023980815347721673,0.693417,8.15876346 | |
| 2017-11-13,8.07071925,8.06093656,8.17832884,8.03158849,2343550,19356803.5,-0.009615384615384581,0.540496,8.13919808 | |
| 2017-11-14,8.07071925,8.0218058,8.10985001,7.97289235,2320505,19038897.84,-0.004854368932038944,0.535181,8.06093656 | |
| 2017-11-15,7.97289235,7.97289235,8.05115387,7.95332697,1644955,13445293.19,-0.0060975609756096505,0.379378,8.0218058 | |
| 2017-11-16,7.98267504,7.83593469,7.98267504,7.83593469,1995950,16143805.0,-0.01717791411042946,0.460329,7.97289235 | |
| 2017-11-17,7.826152,7.49354054,7.826152,7.40549633,3324500,25999368.8,-0.043695380774032566,0.766734,7.83593469 | |
| 2017-11-20,7.52288861,7.45440978,7.52288861,7.27832136,2064101,15564620.51,-0.005221932114882533,0.476047,7.49354054 | |
| 2017-11-21,7.39571364,7.4348444,7.57180206,7.39571364,1909449,14592952.45,-0.002624671916010457,0.440379,7.45440978 | |
| 2017-11-22,7.49354054,7.51310592,7.55223668,7.46419247,2013003,15442324.93,0.010526315789473717,0.464262,7.4348444 | |
| 2017-11-23,7.46419247,7.30766943,7.49354054,7.28810405,2424554,18289699.52,-0.02734375,0.559178,7.51310592 | |
| 2017-11-24,7.25875598,7.2391906,7.36636557,7.19027715,1667415,12358090.14,-0.009370816599732268,0.384558,7.30766943 | |
| 2017-11-27,7.17071177,7.2391906,7.3370175,7.17071177,1427973,10596049.9,0.0,0.329335,7.2391906 | |
| 2017-11-28,7.2391906,7.31745212,7.3370175,7.20005984,1561912,11647089.56,0.0108108108108107,0.360226,7.2391906 | |
| 2017-11-29,7.32723481,7.36636557,7.44462709,7.24897329,2331710,17495273.8,0.006684491978609763,0.537766,7.31745212 | |
| 2017-11-30,7.36636557,7.37614826,7.39571364,7.29788674,1391563,10443659.24,0.0013280212483399723,0.320938,7.36636557 | |
| 2017-12-01,7.36636557,7.45440978,7.45440978,7.31745212,2033588,15373433.68,0.010610079575596787,0.469009,7.37614826 | |
| 2017-12-04,7.45440978,7.28810405,7.49354054,7.24897329,1556410,11742529.3,-0.022309711286089162,0.358957,7.45440978 | |
| 2017-12-05,7.26853867,6.89679645,7.29788674,6.85766569,3061109,22123467.68,-0.05369127516778527,0.705988,7.28810405 | |
| 2017-12-06,6.92614452,7.00440604,7.03375411,6.87723107,1806226,12816752.8,0.015602836879432536,0.416573,6.89679645 | |
| 2017-12-07,7.07288487,6.98484066,7.07288487,6.95549259,1733529,12402345.1,-0.0027932960893854997,0.399806,7.00440604 | |
| 2017-12-08,6.99462335,7.03375411,7.10223294,6.96527528,2085075,15008959.3,0.007002801120448154,0.480884,6.98484066 | |
| 2017-12-11,7.05331949,7.09245025,7.10223294,7.03375411,1730430,12506617.25,0.008344923504867818,0.399092,7.03375411 | |
| 2017-12-12,7.09245025,6.96527528,7.09245025,6.9457099,1753080,12543425.1,-0.017931034482758568,0.404315,7.09245025 | |
| 2017-12-13,6.92614452,7.12179832,7.1413637,6.92614452,2766243,19942173.38,0.022471910112359605,0.637983,6.96527528 | |
| 2017-12-14,7.08266756,7.07288487,7.09245025,6.97505797,2085829,15005546.99,-0.006868131868131844,0.481058,7.12179832 | |
| 2017-12-15,7.09245025,7.35658288,7.41527902,7.03375411,7282401,54405035.06,0.04011065006915637,1.679551,7.07288487 | |
| 2017-12-18,7.1413637,7.24897329,7.30766943,7.12179832,3607456,26529894.41,-0.0146276595744681,0.831993,7.35658288 | |
| 2017-12-19,7.26853867,7.24897329,7.28810405,7.18049446,1744755,12911893.79,0.0,0.402395,7.24897329 | |
| 2017-12-20,7.24897329,7.09245025,7.24897329,7.07288487,1773426,12952794.3,-0.021592442645074317,0.409008,7.24897329 | |
| 2017-12-21,7.06310218,6.95549259,7.06310218,6.90657914,2264324,16154524.36,-0.01931034482758609,0.522224,7.09245025 | |
| 2017-12-22,6.96527528,6.9457099,6.98484066,6.89679645,1945890,13800859.49,-0.0014064697609001975,0.448783,6.95549259 | |
| 2017-12-25,6.90657914,6.87723107,6.95549259,6.847883,1720900,12136242.0,-0.009859154929577452,0.396894,6.9457099 | |
| 2017-12-26,6.87723107,6.96527528,6.96527528,6.83810031,1869598,13214254.37,0.012802275960170695,0.431188,6.87723107 | |
| 2017-12-27,6.93592721,6.9457099,6.96527528,6.82831762,1565824,11066865.3,-0.002808988764045006,0.361128,6.96527528 | |
| 2017-12-28,6.86744838,6.93592721,6.98484066,6.86744838,1711069,12164326.11,-0.0014084507042253502,0.394626,6.9457099 | |
| 2017-12-29,6.9457099,6.99462335,7.01418873,6.92614452,1379500,9832172.5,0.008462623413258097,0.318156,6.93592721 | |
| 2018-01-02,6.97505797,7.09245025,7.12179832,6.97505797,3032472,21949812.42,0.013986013986013957,0.699383,6.99462335 | |
| 2018-01-03,7.08266756,7.13158101,7.15114639,7.02397142,2877887,20878553.68,0.0055172413793103114,0.663731,7.09245025 | |
| 2018-01-04,7.11201563,7.20984253,7.3370175,7.08266756,4853780,35858683.58,0.010973936899862924,1.119434,7.13158101 | |
| 2018-01-05,7.20984253,7.46419247,7.79680393,7.1413637,8706045,66604139.13,0.03527815468113982,2.007888,7.20984253 | |
| 2018-01-08,7.37614826,7.4348444,7.45440978,7.28810405,4602508,34720593.42,-0.003931847968545288,1.061483,7.46419247 | |
| 2018-01-09,7.38593095,7.26853867,7.4348444,7.24897329,3484902,26131743.3,-0.022368421052631593,0.803728,7.4348444 | |
| 2018-01-10,7.28810405,7.19027715,7.3370175,7.10223294,3005873,22188366.86,-0.010767160161507361,0.693249,7.26853867 | |
| 2018-01-11,7.18049446,7.29788674,7.30766943,7.10223294,2216373,16398368.29,0.014965986394557929,0.511165,7.19027715 | |
| 2018-01-12,7.25875598,7.24897329,7.37614826,7.20005984,1844900,13722461.0,-0.006702412868632712,0.425492,7.29788674 | |
| 2018-01-15,7.21962522,7.02397142,7.21962522,7.01418873,2401961,17490237.33,-0.031039136302294268,0.553968,7.24897329 | |
| 2018-01-16,7.03375411,7.06310218,7.10223294,6.98484066,1500150,10806873.0,0.0055710306406684396,0.345982,7.02397142 | |
| 2018-01-17,7.0435368,7.0435368,7.09245025,6.847883,2394458,17080306.45,-0.0027700831024930483,0.552237,7.06310218 | |
| 2018-01-18,7.06310218,7.09245025,7.09245025,7.01418873,1421748,10250427.6,0.00694444444444442,0.3279,7.0435368 | |
| 2018-01-19,7.09245025,7.20005984,7.28810405,7.07288487,2981150,21981577.0,0.015172413793103523,0.687547,7.09245025 | |
| 2018-01-22,7.18049446,7.30766943,7.37614826,7.18049446,2712872,20227610.97,0.014945652173913082,0.625674,7.20005984 | |
| 2018-01-23,7.26853867,7.24897329,7.28810405,7.19027715,2130378,15737924.36,-0.008032128514056103,0.491332,7.30766943 | |
| 2018-01-24,7.24897329,7.19027715,7.24897329,7.12179832,3940900,28856809.5,-0.00809716599190291,0.908895,7.24897329 | |
| 2018-01-25,7.20005984,7.20005984,7.25875598,7.13158101,3138730,23108797.7,0.0013605442176869431,0.72389,7.19027715 | |
| 2018-01-26,7.19027715,7.13158101,7.21962522,7.10223294,2218253,16227416.81,-0.009510869565217406,0.511599,7.20005984 | |
| 2018-01-29,7.16092908,6.98484066,7.19027715,6.95549259,2617656,18835362.74,-0.020576131687242816,0.603714,7.13158101 | |
| 2018-01-30,6.97505797,6.9457099,6.98484066,6.91636183,2231307,15833231.17,-0.0056022408963585235,0.51461,6.98484066 | |
| 2018-01-31,6.97505797,6.79896955,6.97505797,6.76962148,2902647,20310032.26,-0.021126760563380254,0.669442,6.9457099 | |
| 2018-02-01,6.79896955,6.29026967,6.82831762,6.28048698,3504250,23169699.0,-0.07482014388489211,0.80819,6.79896955 | |
| 2018-02-02,6.29026967,6.15331201,6.29026967,5.95765821,1953450,12309626.5,-0.021772939346811904,0.450527,6.29026967 | |
| 2018-02-05,6.15331201,6.00657166,6.15331201,5.94787552,2745823,16904983.9,-0.02384737678855331,0.633273,6.15331201 | |
| 2018-02-06,5.9674409,5.56635061,5.9674409,5.53700254,3762300,22366794.44,-0.07328990228013033,0.867705,6.00657166 | |
| 2018-02-07,5.65439482,5.62504675,5.73265634,5.49787178,2132013,12291795.12,0.010544815465729496,0.491709,5.56635061 | |
| 2018-02-08,5.62504675,5.75222172,5.79135248,5.62504675,1691100,9904496.94,0.022608695652173827,0.390021,5.62504675 | |
| 2018-02-09,5.59569868,5.55656792,5.62504675,5.3804795,2484658,14102256.44,-0.0340136054421768,0.57304,5.75222172 | |
| 2018-02-12,5.54678523,5.74243903,5.79135248,5.54678523,1967589,11478927.65,0.03345070422535201,0.453788,5.55656792 | |
| 2018-02-13,5.73265634,5.69352558,5.85983131,5.6739602,1706700,10023303.0,-0.008517887563884052,0.393619,5.74243903 | |
| 2018-02-14,5.72287365,5.69352558,5.72287365,5.59569868,1202300,6972917.5,0.0,0.277288,5.69352558 | |
| 2018-02-22,5.72287365,5.80113517,5.81091786,5.72287365,1577650,9316566.94,0.018900343642611617,0.363856,5.69352558 | |
| 2018-02-23,5.81091786,5.81091786,5.85983131,5.7717871,1256538,7473600.08,0.001686340640809414,0.289797,5.80113517 | |
| 2018-02-26,5.83048324,5.93809283,5.9674409,5.83048324,2109308,12725781.4,0.021885521885522063,0.486473,5.81091786 | |
| 2018-02-27,5.94787552,5.95765821,6.0652678,5.92831014,2051774,12565602.32,0.0032948929159801743,0.473204,5.93809283 | |
| 2018-02-28,6.02613704,6.05548511,6.0652678,5.87939669,2462820,15093338.76,0.016420361247947435,0.568004,5.95765821 | |
| 2018-03-01,5.9674409,6.08483318,6.08483318,5.9674409,2340047,14459052.67,0.004846526655896577,0.539688,6.05548511 | |
| 2018-03-02,6.03591973,6.11418125,6.12396394,6.02613704,1896949,11801521.89,0.00482315112540177,0.437496,6.08483318 | |
| 2018-03-05,6.11418125,6.07505049,6.15331201,6.05548511,1319753,8214697.07,-0.006399999999999961,0.304377,6.11418125 | |
| 2018-03-06,6.09461587,6.11418125,6.11418125,6.05548511,1813648,11277161.02,0.006441223832528209,0.418284,6.07505049 | |
| 2018-03-07,6.13374663,6.08483318,6.20222546,6.0652678,2388300,14966963.0,-0.0047999999999999154,0.550817,6.11418125 | |
| 2018-03-08,6.0652678,6.19244277,6.20222546,5.97722359,2897618,18104328.8,0.01768488745980701,0.668282,6.08483318 | |
| 2018-03-09,6.13374663,6.24135622,6.2609216,6.08483318,2625613,16653280.15,0.00789889415481837,0.605549,6.19244277 | |
| 2018-03-12,6.28048698,6.37831388,6.46635809,6.25113891,3417024,22264890.2,0.021943573667711602,0.788073,6.24135622 | |
| 2018-03-13,6.38809657,6.39787926,6.47614078,6.2609216,2736802,17903037.2,0.0030674846625766694,0.631193,6.37831388 | |
| 2018-03-14,6.38809657,6.22179084,6.43701002,6.21200815,2962030,19128354.1,-0.02752293577981657,0.683137,6.39787926 | |
| 2018-03-15,6.22179084,6.21200815,6.23157353,6.05548511,2227778,14017202.3,-0.0015723270440251014,0.513796,6.22179084 | |
| 2018-03-16,6.20222546,6.28048698,6.36853119,6.19244277,2161091,13926340.2,0.011023622047244164,0.498416,6.21200815 | |
| 2018-03-19,6.28048698,6.43701002,6.48592347,6.2609216,3156826,20683560.58,0.024922118380062308,0.728063,6.28048698 | |
| 2018-03-20,6.3587485,6.51527154,6.51527154,6.31961774,3296344,21733958.03,0.012158054711246091,0.760241,6.43701002 | |
| 2018-03-21,6.51527154,6.43701002,6.58375037,6.41744464,3437277,22799029.92,-0.012012012012011963,0.792744,6.51527154 | |
| 2018-03-22,6.43701002,6.62288113,6.73049072,6.43701002,5497540,37046531.45,0.028875379939209633,1.267906,6.43701002 | |
| 2018-03-23,6.40766195,7.28810405,7.28810405,6.34896581,35332495,260374222.36,0.10044313146233397,8.148784,6.62288113 | |
| 2018-03-26,6.87723107,7.00440604,7.02397142,6.56418499,23514176,164884293.1,-0.03892617449664426,5.423108,7.28810405 | |
| 2018-03-27,6.90657914,7.00440604,7.17071177,6.79896955,19313730,138105324.65,0.0,4.454353,7.00440604 | |
| 2018-03-28,6.847883,6.73049072,6.90657914,6.69135996,10008048,69438358.74,-0.03910614525139666,2.308171,7.00440604 | |
| 2018-03-29,6.73049072,6.77940417,6.85766569,6.73049072,6053735,41987130.88,0.00726744186046524,1.396182,6.73049072 | |
| 2018-03-30,6.78918686,6.72070803,6.83810031,6.61309844,6540417,44693742.46,-0.008658008658008698,1.508426,6.77940417 | |
| 2018-04-02,6.7500561,6.69135996,6.7500561,6.62288113,4975642,33993887.51,-0.004366812227074246,1.14754,6.72070803 | |
| 2018-04-03,6.5544023,6.58375037,6.6522292,6.49570616,4950461,33233591.43,-0.016081871345029253,1.141732,6.69135996 | |
| 2018-04-04,6.6522292,6.4565754,6.70114265,6.4565754,4228017,28357381.8,-0.019316493313521477,0.975114,6.58375037 | |
| 2018-04-09,6.46635809,6.39787926,6.48592347,6.3587485,3758679,24633836.79,-0.00909090909090915,0.86687,6.4565754 | |
| 2018-04-10,6.3587485,6.38809657,6.44679271,6.28048698,4427408,28728249.09,-0.001529051987767538,1.0211,6.39787926 | |
| 2018-04-11,6.38809657,6.50548885,6.52505423,6.36853119,4943175,32722878.11,0.018376722817764035,1.140052,6.38809657 | |
| 2018-04-12,6.4565754,6.34896581,6.53483692,6.33918312,3218225,21166209.25,-0.02406015037593978,0.742224,6.50548885 | |
| 2018-04-13,6.37831388,6.25113891,6.42722733,6.25113891,2715596,17579829.9,-0.015408320493066285,0.626302,6.34896581 | |
| 2018-04-16,6.21200815,6.23157353,6.32940043,6.18266008,2595350,16555659.5,-0.00312989045383405,0.598569,6.25113891 | |
| 2018-04-17,6.2609216,5.93809283,6.2609216,5.91852745,3867385,23982842.25,-0.04709576138147564,0.891941,6.23157353 | |
| 2018-04-18,5.99678897,5.99678897,6.05548511,5.82070055,2822900,17121848.0,0.009884678747940523,0.65105,5.93809283 | |
| 2018-04-19,5.99678897,6.21200815,6.23157353,5.92831014,3616747,22514668.93,0.03588907014681886,0.834136,5.99678897 | |
| 2018-04-20,6.42722733,5.99678897,6.42722733,5.97722359,3505850,22070567.27,-0.03464566929133861,0.808559,6.21200815 | |
| 2018-04-23,6.00657166,5.80113517,6.00657166,5.76200441,3205761,19248367.21,-0.03262642740619892,0.739349,5.99678897 | |
| 2018-04-24,5.83048324,5.95765821,5.99678897,5.83048324,2312662,14068017.97,0.026981450252951067,0.533373,5.80113517 | |
| 2018-04-25,5.88917938,5.9674409,5.97722359,5.85004862,2017347,12234686.51,0.0016420361247946325,0.465264,5.95765821 | |
| 2018-04-26,5.9674409,5.82070055,6.00657166,5.82070055,1985592,11930953.87,-0.024590163934426257,0.45794,5.9674409 | |
| 2018-04-27,5.83048324,5.85004862,5.90874476,5.81091786,1281057,7675447.05,0.005042016806722671,0.295452,5.82070055 | |
| 2018-05-02,5.87939669,5.91852745,5.92831014,5.84026593,1846653,11082680.03,0.0117056856187292,0.425896,5.85004862 | |
| 2018-05-03,5.91852745,5.94787552,6.00657166,5.7717871,2037372,12330778.39,0.0049586776859504855,0.469882,5.91852745 | |
| 2018-05-04,5.90874476,5.92831014,6.02613704,5.90874476,1334287,8129633.6,-0.00328947368421062,0.307729,5.94787552 | |
| 2018-05-07,5.92831014,5.99678897,6.02613704,5.89896207,1952900,11984666.5,0.011551155115511635,0.4504,5.92831014 | |
| 2018-05-08,5.99678897,6.12396394,6.14352932,5.99678897,2753168,17118509.82,0.021207177814029476,0.634967,5.99678897 | |
| 2018-05-09,6.12396394,6.08483318,6.13374663,6.02613704,2314450,14371036.5,-0.006389776357827448,0.533785,6.12396394 | |
| 2018-05-10,6.08483318,6.12396394,6.13374663,6.03591973,2112280,13128923.4,0.006430868167202508,0.487158,6.08483318 | |
| 2018-05-11,6.12396394,6.02613704,6.15331201,6.00657166,1759894,10902969.6,-0.015974440894568787,0.405887,6.12396394 | |
| 2018-05-14,6.01635435,5.93809283,6.02613704,5.90874476,2000272,12196610.17,-0.014610389610389518,0.461326,6.02613704 | |
| 2018-05-15,5.94787552,6.00657166,6.01635435,5.89896207,1501296,9152525.45,0.01153212520593061,0.346246,5.93809283 | |
| 2018-05-16,5.99678897,5.95765821,6.03591973,5.93809283,1760900,10778354.35,-0.008143322475570036,0.406119,6.00657166 | |
| 2018-05-17,5.92831014,5.89896207,5.98700628,5.87939669,1650303,9989704.21,-0.009852216748768572,0.380612,5.95765821 | |
| 2018-05-18,5.92831014,5.97722359,6.01635435,5.89896207,2081350,12695712.59,0.013266998341625369,0.480025,5.89896207 | |
| 2018-05-21,5.99678897,6.09461587,6.09461587,5.99678897,2551846,15814308.27,0.019639934533551617,0.588536,5.97722359 | |
| 2018-05-22,6.09461587,6.31961774,6.49570616,6.03591973,5985428,38277392.6,0.036918138041733606,1.380428,6.09461587 | |
| 2018-05-23,6.28048698,6.12396394,6.28048698,6.11418125,3675595,23262988.35,-0.030959752321981338,0.847708,6.31961774 | |
| 2018-05-24,6.1630947,6.09461587,6.22179084,6.07505049,2208446,13886457.58,-0.004792332268370614,0.509337,6.12396394 | |
| 2018-05-25,6.08483318,5.98700628,6.10439856,5.95765821,2349419,14426640.66,-0.017656500802568198,0.54185,6.09461587 | |
| 2018-05-28,5.94787552,5.95765821,6.02613704,5.91852745,1793850,10916107.0,-0.004901960784313708,0.413718,5.98700628 | |
| 2018-05-29,5.95765821,5.88917938,5.9674409,5.87939669,1950914,11790100.37,-0.011494252873563204,0.449942,5.95765821 | |
| 2018-05-30,5.83048324,5.59569868,5.83048324,5.59569868,2310700,13552329.26,-0.04983388704318936,0.53292,5.88917938 | |
| 2018-05-31,5.62504675,5.72287365,5.75222172,5.62504675,1666016,9692195.54,0.022727272727272707,0.384236,5.59569868 | |
| 2018-06-01,5.72287365,5.63482944,5.7717871,5.59569868,1235800,7169852.0,-0.015384615384615441,0.285014,5.72287365 | |
| 2018-06-04,5.63482944,5.6739602,5.69352558,5.62504675,929550,5379487.5,0.00694444444444442,0.214383,5.63482944 | |
| 2018-06-05,5.63482944,5.72287365,5.74243903,5.63482944,864986,5042618.71,0.008620689655172598,0.199493,5.6739602 | |
| 2018-06-06,5.72287365,5.74243903,5.75222172,5.70330827,858257,5021054.7,0.0034188034188034067,0.197941,5.72287365 | |
| 2018-06-07,5.74243903,5.79135248,6.01635435,5.74243903,1953982,11659518.94,0.008517887563884052,0.45065,5.74243903 | |
| 2018-06-08,5.79135248,5.64461213,5.79135248,5.5761333,1538985,8908284.9,-0.02533783783783783,0.354938,5.79135248 | |
| 2018-06-11,5.65439482,5.58591599,5.6739602,5.5761333,749750,4310395.0,-0.010398613518197486,0.172916,5.64461213 | |
| 2018-06-12,5.60548137,5.65439482,5.68374289,5.5761333,949851,5470416.7,0.012259194395796813,0.219066,5.58591599 | |
| 2018-06-13,5.64461213,5.4783064,5.6739602,5.43917564,1095567,6241092.2,-0.03114186851211076,0.252672,5.65439482 | |
| 2018-06-14,5.43917564,5.39026219,5.55656792,5.3804795,1086823,6073851.74,-0.016071428571428625,0.250656,5.4783064 | |
| 2018-06-15,5.39026219,5.31200067,5.44895833,5.26308722,1451950,7926012.7,-0.014519056261342977,0.334865,5.39026219 | |
| 2018-06-19,5.30221798,4.82286617,5.30221798,4.78373541,4157662,21004015.99,-0.09208103130755052,0.958888,5.31200067 | |
| 2018-06-20,4.891345,4.91091038,4.95004114,4.81308348,2276755,11404765.55,0.018255578093306246,0.525091,4.82286617 | |
| 2018-06-21,4.86199693,4.75438734,4.93047576,4.72503927,1702820,8400058.14,-0.031872509960159334,0.392724,4.91091038 | |
| 2018-06-22,4.74456696,4.84279816,4.87226752,4.67580512,1044078,5120103.2,0.018595628348614834,0.240797,4.75438734 | |
| 2018-06-25,4.8133288,4.8624444,4.90173688,4.8133288,895365,4441426.34,0.0040567951318459805,0.206499,4.84279816 | |
| 2018-06-26,4.72492072,4.91156,4.94102936,4.7150976,907600,4512323.48,0.010101010101009944,0.209321,4.8624444 | |
| 2018-06-27,4.91156,4.85262128,4.95085248,4.82315192,1390050,6913421.05,-0.0119999999999999,0.320589,4.91156 | |
| 2018-06-28,4.8624444,4.85262128,4.91156,4.82315192,997143,4945126.75,0.0,0.229973,4.85262128 | |
| 2018-06-29,4.7150976,4.665982,4.75439008,4.3712884,8910332,41031715.91,-0.03846153846153855,2.055003,4.85262128 | |
| 2018-07-02,4.47934272,4.5186352,4.65615888,4.47934272,3803137,17588987.86,-0.03157894736842093,0.877123,4.665982 | |
| 2018-07-03,4.49898896,4.57757392,4.58739704,4.45969648,2370357,10936816.52,0.01304347826086949,0.546679,4.5186352 | |
| 2018-07-04,4.57757392,4.47934272,4.58739704,4.3712884,2219709,10161797.72,-0.02145922746781115,0.511935,4.57757392 | |
| 2018-07-05,4.47934272,4.29270344,4.49898896,4.28288032,2110000,9448722.0,-0.04166666666666663,0.486632,4.47934272 | |
| 2018-07-06,4.29270344,4.31234968,4.38111152,4.13553352,2824460,12333923.76,0.004576659038901365,0.651409,4.29270344 | |
| 2018-07-09,4.33199592,4.3712884,4.38111152,4.3221728,1863151,8255739.28,0.013667425968109548,0.429701,4.31234968 | |
| 2018-07-10,4.39093464,4.420404,4.43022712,4.30252656,1898592,8461198.48,0.011235955056179803,0.437875,4.3712884 | |
| 2018-07-11,4.40075776,4.26323408,4.40075776,4.19447224,2043810,8943363.5,-0.035555555555555673,0.471367,4.420404 | |
| 2018-07-12,4.26323408,4.3712884,4.40075776,4.2239416,1718721,7624553.1,0.025345622119815614,0.396391,4.26323408 | |
| 2018-07-13,4.40075776,4.44987336,4.45969648,4.3712884,1778928,8002783.47,0.017977528089887507,0.410277,4.3712884 | |
| 2018-07-16,4.47934272,4.44005024,4.50881208,4.38111152,1801353,8160187.97,-0.002207505518763808,0.415449,4.44987336 | |
| 2018-07-17,4.43022712,4.7150976,4.88209064,4.40075776,6849510,32410571.6,0.06194690265486735,1.579712,4.44005024 | |
| 2018-07-18,4.64633576,5.18660736,5.18660736,4.64633576,11689598,59995350.41,0.10000000000000009,2.695989,4.7150976 | |
| 2018-07-19,5.3044848,5.402716,5.70723272,5.24554608,29323857,166501571.4,0.04166666666666674,6.763003,5.18660736 | |
| 2018-07-20,5.2062536,5.27501544,5.38306976,5.0589068,19084408,101286550.79,-0.023636363636363678,4.401465,5.402716 | |
| 2018-07-23,5.13749176,5.08837616,5.28483856,5.04908368,11397543,59815061.28,-0.035381750465549255,2.628632,5.27501544 | |
| 2018-07-24,5.12766864,5.26519232,5.3044848,4.99996808,10165894,53094424.39,0.03474903474903468,2.344575,5.08837616 | |
| 2018-07-25,5.19643048,5.14731488,5.19643048,5.08837616,5953245,31135077.73,-0.02238805970149249,1.373005,5.26519232 | |
| 2018-07-26,5.12766864,5.17678424,5.32413104,5.07855304,7505091,39981156.9,0.005725190839694694,1.73091,5.14731488 | |
| 2018-07-27,5.12766864,5.26519232,5.55988592,5.09819928,9001320,48821957.38,0.017077798861480087,2.075987,5.17678424 | |
| 2018-07-30,5.17678424,5.1080224,5.17678424,5.02943744,5818873,30160882.47,-0.02985074626865658,1.342015,5.26519232 | |
| 2018-07-31,5.1080224,4.99014496,5.1080224,4.98032184,3071562,15724835.86,-0.023076923076923106,0.708399,5.1080224 | |
| 2018-08-01,5.0097912,4.84279816,5.1080224,4.83297504,4657000,23426442.58,-0.02952755905511817,1.074051,4.99014496 | |
| 2018-08-02,4.8133288,5.06872992,5.06872992,4.64633576,6693520,32995799.88,0.04665314401622722,1.543736,4.84279816 | |
| 2018-08-03,5.02943744,5.04908368,5.14731488,4.97049872,4379672,22639927.08,-0.003875968992248069,1.01009,5.06872992 | |
| 2018-08-06,5.0097912,5.2553692,5.26519232,4.94102936,6372081,33398083.23,0.040856031128404524,1.469602,5.04908368 | |
| 2018-08-07,5.29466168,5.37324664,5.5500628,5.157138,8632622,46851623.98,0.02242990654205612,1.990954,5.2553692 | |
| 2018-08-08,5.27501544,5.2062536,5.3536004,5.1080224,5290022,28244286.38,-0.031078610603290535,1.220045,5.37324664 | |
| 2018-08-09,5.14731488,5.41253912,5.53041656,5.1080224,7281824,39573967.24,0.03962264150943384,1.679418,5.2062536 | |
| 2018-08-10,5.37324664,5.3044848,5.38306976,5.22589984,4442214,24007128.42,-0.019963702359346636,1.024514,5.41253912 | |
| 2018-08-13,5.2062536,5.16696112,5.21607672,5.0097912,4407838,22959403.72,-0.025925925925925908,1.016586,5.3044848 | |
| 2018-08-14,5.12766864,5.18660736,5.33395416,5.12766864,2526137,13416227.25,0.0038022813688212143,0.582607,5.16696112 | |
| 2018-08-15,5.18660736,5.03926056,5.2553692,5.03926056,2621750,13595094.5,-0.02840909090909094,0.604658,5.18660736 | |
| 2018-08-16,5.02943744,4.99996808,5.09819928,4.9606756,1792845,9193446.6,-0.0077972709551655806,0.413486,5.03926056 | |
| 2018-08-17,5.01961432,4.88209064,5.1080224,4.8624444,1733100,8794630.0,-0.023575638506876273,0.399707,4.99996808 | |
| 2018-08-20,4.87226752,4.94102936,4.9606756,4.83297504,1481325,7382616.75,0.012072434607645732,0.34164,4.88209064 | |
| 2018-08-21,4.92138312,5.02943744,5.02943744,4.92138312,1462375,7438872.5,0.017892644135188762,0.33727,4.94102936 | |
| 2018-08-22,4.99996808,4.91156,5.02943744,4.89191376,1695427,8512024.27,-0.0234375,0.391019,5.02943744 | |
| 2018-08-23,4.90173688,4.88209064,4.99996808,4.87226752,1862145,9312114.2,-0.005999999999999894,0.429469,4.91156 | |
| 2018-08-24,4.85262128,4.75439008,4.88209064,4.7150976,2675000,13058462.25,-0.026156941649899457,0.616939,4.88209064 | |
| 2018-08-27,4.75439008,4.83297504,4.84279816,4.75439008,1570984,7683628.45,0.016528925619834656,0.362318,4.75439008 | |
| 2018-08-28,4.83297504,4.84279816,4.90173688,4.82315192,1711274,8453080.27,0.00203252032520318,0.394674,4.83297504 | |
| 2018-08-29,4.83297504,4.78385944,4.84279816,4.77403632,1171374,5723964.12,-0.012170385395537608,0.270156,4.84279816 | |
| 2018-08-30,4.78385944,4.88209064,5.04908368,4.74456696,4559297,22823830.21,0.020533880903490953,1.051517,4.78385944 | |
| 2018-08-31,4.88209064,4.8624444,4.89191376,4.77403632,1953820,9631632.84,-0.004024144869215318,0.450612,4.88209064 | |
| 2018-09-03,4.82315192,4.98032184,4.99014496,4.8133288,2637113,13217318.64,0.024242424242424176,0.608201,4.8624444 | |
| 2018-09-04,5.0097912,4.9606756,5.0097912,4.87226752,3040999,15271808.17,-0.0039447731755424265,0.70135,4.98032184 | |
| 2018-09-05,4.9606756,4.83297504,4.9606756,4.83297504,1913711,9515303.56,-0.025742574257425765,0.441362,4.9606756 | |
| 2018-09-06,4.83297504,4.75439008,4.90173688,4.75439008,1970500,9665621.5,-0.016260162601625994,0.454459,4.83297504 | |
| 2018-09-07,4.75439008,4.74456696,4.83297504,4.70527448,1244400,6029316.5,-0.0020661157024793875,0.286998,4.75439008 | |
| 2018-09-10,4.79368256,4.73474384,4.85262128,4.67580512,1527812,7421103.18,-0.0020703933747412417,0.352361,4.74456696 | |
| 2018-09-11,4.7150976,4.7150976,4.77403632,4.69545136,989050,4769181.5,-0.004149377593360981,0.228106,4.73474384 | |
| 2018-09-12,4.7150976,4.69545136,4.75439008,4.67580512,875800,4197620.5,-0.004166666666666652,0.201987,4.7150976 | |
| 2018-09-13,4.72492072,4.77403632,4.79368256,4.72492072,1261087,6112458.26,0.01673640167364021,0.290846,4.69545136 | |
| 2018-09-14,4.77403632,4.68562824,4.79368256,4.67580512,1284066,6175598.8,-0.018518518518518712,0.296146,4.77403632 | |
| 2018-09-17,4.68562824,4.65615888,4.74456696,4.62668952,763399,3621638.75,-0.0062893081761005165,0.176064,4.68562824 | |
| 2018-09-18,4.68562824,4.7150976,4.72492072,4.63651264,831600,3961677.0,0.012658227848101111,0.191793,4.65615888 | |
| 2018-09-19,4.69545136,4.75439008,4.78385944,4.68562824,1245783,6012721.95,0.008333333333333304,0.287317,4.7150976 | |
| 2018-09-20,4.70527448,4.73474384,4.77403632,4.70527448,1003614,4851936.01,-0.004132231404958664,0.231465,4.75439008 | |
| 2018-09-21,4.72492072,4.78385944,4.79368256,4.70527448,1681928,8158420.38,0.010373443983402453,0.387905,4.73474384 | |
| 2018-09-25,4.7642132,4.8133288,4.8133288,4.70527448,1876377,9071691.82,0.006160164271047375,0.432752,4.78385944 | |
| 2018-09-26,4.8133288,4.90173688,5.08837616,4.80350568,3750777,18866220.86,0.01836734693877551,0.865047,4.8133288 | |
| 2018-09-27,4.88209064,4.8133288,4.92138312,4.80350568,1904150,9411284.5,-0.018036072144288484,0.439157,4.90173688 | |
| 2018-09-28,4.82315192,4.80350568,4.91156,4.79368256,1799095,8885962.25,-0.0020408163265306367,0.414928,4.8133288 | |
| 2018-10-08,4.7642132,4.68562824,4.77403632,4.67580512,1442935,6951498.91,-0.024539877300613466,0.332786,4.80350568 | |
| 2018-10-09,4.68562824,4.70527448,4.72492072,4.67580512,1371023,6555608.48,0.004192872117400492,0.316201,4.68562824 | |
| 2018-10-10,4.7150976,4.665982,4.73474384,4.665982,1028050,4907244.0,-0.008350730688935326,0.237101,4.70527448 | |
| 2018-10-11,4.64633576,4.2239416,4.64633576,4.20429536,3907450,17273820.0,-0.09473684210526312,0.901181,4.665982 | |
| 2018-10-12,4.21411848,4.174826,4.26323408,3.84083992,2818425,11843389.75,-0.011627906976744096,0.650017,4.2239416 | |
| 2018-10-15,4.19447224,4.06677168,4.21411848,4.03730232,1331800,5631503.0,-0.025882352941176467,0.307155,4.174826 | |
| 2018-10-16,4.06677168,3.98818672,4.16500288,3.929248,1790550,7313837.5,-0.019323671497584738,0.412957,4.06677168 | |
| 2018-10-17,4.0274792,3.99800984,4.09624104,3.84083992,2084800,8408114.0,0.0024630541871921707,0.48082,3.98818672 | |
| 2018-10-18,3.9783636,3.81137056,4.10606416,3.81137056,2238450,8893133.5,-0.04668304668304668,0.516257,3.99800984 | |
| 2018-10-19,3.84083992,3.93907112,3.93907112,3.76225496,1902275,7469837.0,0.03350515463917536,0.438724,3.81137056 | |
| 2018-10-22,3.9783636,4.19447224,4.19447224,3.96854048,4424622,18589063.45,0.06483790523690769,1.020457,3.93907112 | |
| 2018-10-23,4.3221728,4.174826,4.3221728,4.10606416,2794010,12040359.98,-0.004683840749414303,0.644387,4.19447224 | |
| 2018-10-24,4.1257104,4.174826,4.23376472,4.11588728,1609741,6851832.92,0.0,0.371257,4.174826 | |
| 2018-10-25,4.1257104,4.10606416,4.1257104,4.01765608,1970002,8149509.62,-0.016470588235294237,0.454344,4.174826 | |
| 2018-10-26,4.1257104,4.19447224,4.2730572,4.1257104,3105674,13318536.62,0.021531100478468845,0.716266,4.10606416 | |
| 2018-10-29,4.19447224,4.09624104,4.21411848,4.0274792,2257850,9476563.0,-0.023419203747072515,0.520731,4.19447224 | |
| 2018-10-30,4.08641792,4.174826,4.20429536,4.06677168,2021641,8555207.25,0.01918465227817756,0.466254,4.09624104 | |
| 2018-10-31,4.174826,4.28288032,4.29270344,4.13553352,2539940,10976742.24,0.025882352941176467,0.58579,4.174826 | |
| 2018-11-01,4.30252656,4.28288032,4.34181904,4.23376472,2597164,11370700.53,0.0,0.598988,4.28288032 | |
| 2018-11-02,4.28288032,4.36146528,4.36146528,4.2730572,4297557,18915369.06,0.0183486238532109,0.991152,4.28288032 | |
| 2018-11-05,4.3712884,4.44005024,4.44005024,4.3221728,3989577,17838428.88,0.018018018018018056,0.920122,4.36146528 | |
| 2018-11-06,4.44005024,4.44005024,4.44005024,4.31234968,2842100,12630428.5,0.0,0.655478,4.44005024 | |
| 2018-11-07,4.39093464,4.40075776,4.44005024,4.36146528,2583714,11578739.72,-0.008849557522123797,0.595886,4.44005024 | |
| 2018-11-08,4.420404,4.40075776,4.44987336,4.38111152,2367981,10635574.49,0.0,0.546131,4.40075776 | |
| 2018-11-09,4.40075776,4.3712884,4.420404,4.34181904,2279683,10176100.91,-0.006696428571428603,0.525767,4.40075776 | |
| 2018-11-12,4.39093464,4.55792768,4.57757392,4.3712884,4207776,19297262.71,0.04269662921348316,0.970445,4.3712884 | |
| 2018-11-13,4.5186352,4.72492072,4.75439008,4.44987336,5555915,26292230.15,0.036637931034482873,1.281369,4.55792768 | |
| 2018-11-14,4.72492072,4.7150976,4.91156,4.62668952,7353921,35718358.99,-0.0020790020790021346,1.696045,4.72492072 | |
| 2018-11-15,4.73474384,4.73474384,4.7642132,4.65615888,4327614,20809606.6,0.004166666666666652,0.998084,4.7150976 | |
| 2018-11-16,4.74456696,4.80350568,4.84279816,4.73474384,4029278,19638850.33,0.014522821576763434,0.929278,4.73474384 | |
| 2018-11-19,4.8133288,4.89191376,4.89191376,4.75439008,4532971,22299324.39,0.01840490797546024,1.045446,4.80350568 | |
| 2018-11-20,4.8133288,4.69545136,4.89191376,4.665982,4004863,19476124.83,-0.04016064257028129,0.923647,4.89191376 | |
| 2018-11-21,4.65615888,4.7642132,4.77403632,4.6168664,2705725,12951347.44,0.014644351464435212,0.624025,4.69545136 | |
| 2018-11-22,4.74456696,4.72492072,4.79368256,4.69545136,3941921,19016883.2,-0.008247422680412453,0.909131,4.7642132 | |
| 2018-11-23,4.72492072,4.420404,4.73474384,4.3712884,6133454,28624347.8,-0.0644490644490644,1.414567,4.72492072 | |
| 2018-11-26,4.43022712,4.53828144,4.62668952,4.43022712,3758700,17385283.52,0.026666666666666616,0.866874,4.420404 | |
| 2018-11-27,4.55792768,4.67580512,4.70527448,4.55792768,3585400,17000263.0,0.030303030303030054,0.826906,4.53828144 | |
| 2018-11-28,4.74456696,4.67580512,4.74456696,4.55792768,2788900,13174007.0,0.0,0.643208,4.67580512 | |
| 2018-11-29,4.70527448,4.47934272,4.72492072,4.4695196,3644934,17043051.96,-0.04201680672268904,0.840636,4.67580512 | |
| 2018-11-30,4.49898896,4.59722016,4.64633576,4.47934272,2488684,11565746.6,0.026315789473684292,0.573969,4.47934272 | |
| 2018-12-03,4.69545136,4.7150976,4.8133288,4.665982,3685835,17757899.8,0.02564102564102555,0.850069,4.59722016 | |
| 2018-12-04,4.70527448,4.8133288,4.8133288,4.69545136,4276876,20730205.82,0.02083333333333326,0.986382,4.7150976 | |
| 2018-12-05,4.75439008,4.72492072,4.79368256,4.67580512,3777321,18152062.64,-0.01836734693877551,0.871169,4.8133288 | |
| 2018-12-06,4.68562824,4.65615888,4.7150976,4.59722016,2794813,13238082.31,-0.014553014553014498,0.644572,4.72492072 | |
| 2018-12-07,4.69545136,4.57757392,4.69545136,4.53828144,2970156,13908886.5,-0.016877637130801815,0.685011,4.65615888 | |
| 2018-12-10,4.59722016,4.57757392,4.59722016,4.50881208,1979116,9178217.68,0.0,0.456446,4.57757392 | |
| 2018-12-11,4.5677508,4.55792768,4.58739704,4.52845832,3048974,14131985.36,-0.0042918454935623185,0.703189,4.57757392 | |
| 2018-12-12,4.5677508,4.55792768,4.60704328,4.49898896,2207124,10227250.88,0.0,0.509032,4.55792768 | |
| 2018-12-13,4.53828144,4.57757392,4.60704328,4.4695196,3206700,14878882.0,0.004310344827586299,0.739566,4.55792768 | |
| 2018-12-14,4.54810456,4.5677508,4.67580512,4.50881208,3530578,16543095.94,-0.0021459227467811592,0.814262,4.57757392 | |
| 2018-12-17,4.49898896,4.40075776,4.49898896,4.3712884,3481080,15652717.0,-0.03655913978494607,0.802847,4.5677508 | |
| 2018-12-18,4.40075776,4.33199592,4.44987336,4.30252656,2551800,11326480.0,-0.01562500000000011,0.588525,4.40075776 | |
| 2018-12-19,4.36146528,4.30252656,4.47934272,4.30252656,1572696,6992726.06,-0.006802721088435271,0.362713,4.33199592 | |
| 2018-12-20,4.3221728,4.41058088,4.45969648,4.29270344,2955409,13273162.69,0.02511415525114158,0.68161,4.30252656 | |
| 2018-12-21,4.41058088,4.31234968,4.41058088,4.24358784,2052800,9042214.0,-0.022271714922049157,0.47344,4.41058088 | |
| 2018-12-24,4.33199592,4.30252656,4.34181904,4.26323408,1514550,6620609.0,-0.002277904328017999,0.349303,4.31234968 | |
| 2018-12-25,4.25341096,4.23376472,4.25341096,4.06677168,2789222,11822901.87,-0.01598173515981749,0.643282,4.30252656 | |
| 2018-12-26,4.2239416,4.26323408,4.30252656,4.21411848,1285550,5576152.0,0.006960556844547661,0.296488,4.23376472 | |
| 2018-12-27,4.31234968,4.2730572,4.38111152,4.18464912,1547382,6784054.97,0.0023041474654377225,0.356875,4.26323408 | |
| 2018-12-28,4.2730572,4.18464912,4.28288032,4.13553352,2850500,12180804.0,-0.020689655172413723,0.657415,4.2730572 | |
| 2019-01-02,4.20429536,4.15517976,4.21411848,4.14535664,1216000,5172640.0,-0.007042253521126862,0.280448,4.18464912 | |
| 2019-01-03,4.14535664,4.16500288,4.2239416,4.14535664,949200,4029963.0,0.0023640661938535423,0.218915,4.15517976 | |
| 2019-01-04,4.14535664,4.26323408,4.2730572,4.08641792,2376930,10212002.3,0.02358490566037741,0.548195,4.16500288 | |
| 2019-01-07,4.31234968,4.40075776,4.420404,4.28288032,2546634,11313311.76,0.032258064516129004,0.587334,4.26323408 | |
| 2019-01-08,4.44987336,4.41058088,4.44987336,4.38111152,1588500,7124812.0,0.0022321428571427937,0.366358,4.40075776 | |
| 2019-01-09,4.39093464,4.44005024,4.5186352,4.3712884,2709799,12297742.38,0.006681514476614581,0.624965,4.41058088 | |
| 2019-01-10,4.420404,4.420404,4.5186352,4.420404,1985797,8999782.99,-0.004424778761061732,0.457987,4.44005024 | |
| 2019-01-11,4.43022712,4.44005024,4.49898896,4.36146528,2326129,10475205.85,0.004444444444444251,0.536478,4.420404 | |
| 2019-01-14,4.45969648,4.49898896,4.54810456,4.44005024,3300847,15119549.26,0.013274336283185972,0.761279,4.44005024 | |
| 2019-01-15,4.52845832,4.5186352,4.52845832,4.44005024,2879602,13169219.36,0.004366812227074357,0.664127,4.49898896 | |
| 2019-01-16,4.5186352,4.50881208,4.5677508,4.47934272,1808550,8308143.5,-0.0021739130434782483,0.417108,4.5186352 | |
| 2019-01-17,4.5186352,4.48916584,4.58739704,4.48916584,2941684,13562788.74,-0.004357298474945592,0.678445,4.50881208 | |
| 2019-01-18,4.49898896,4.52845832,4.5677508,4.4695196,2996300,13835660.5,0.00875273522975939,0.691041,4.48916584 | |
| 2019-01-21,4.52845832,4.58739704,4.58739704,4.52845832,3466049,16079205.32,0.013015184381778733,0.79938,4.52845832 | |
| 2019-01-22,4.57757392,4.5186352,4.58739704,4.49898896,3207952,14824163.76,-0.01498929336188426,0.739855,4.58739704 | |
| 2019-01-23,4.5186352,4.64633576,4.79368256,4.50881208,8539461,40361224.52,0.02826086956521734,1.969468,4.5186352 | |
| 2019-01-24,4.64633576,4.665982,4.70527448,4.5677508,3941510,18601566.16,0.004228329809724984,0.909036,4.64633576 | |
| 2019-01-25,4.67580512,4.58739704,4.69545136,4.58739704,3242263,15320390.6,-0.01684210526315788,0.747768,4.665982 | |
| 2019-01-28,4.5677508,4.57757392,4.74456696,4.5677508,3950600,18750293.72,-0.0021413276231263545,0.911133,4.58739704 | |
| 2019-01-29,4.5186352,4.52845832,4.59722016,4.45969648,2184348,10061077.4,-0.010729613733905463,0.503779,4.57757392 | |
| 2019-01-30,4.5677508,4.3712884,4.5677508,4.30252656,3292519,14867509.0,-0.03470715835141003,0.759358,4.52845832 | |
| 2019-01-31,4.44987336,4.30252656,4.45969648,4.2730572,2478803,11066463.09,-0.01573033707865157,0.57169,4.3712884 | |
| 2019-02-01,4.31234968,4.40075776,4.41058088,4.31234968,1864917,8305501.81,0.022831050228310446,0.430109,4.30252656 | |
| 2019-02-11,4.36146528,4.5186352,4.5186352,4.36146528,2538810,11468842.9,0.02678571428571419,0.585529,4.40075776 | |
| 2019-02-12,4.50881208,4.55792768,4.5677508,4.48916584,2538268,11710134.16,0.008695652173912993,0.585404,4.5186352 | |
| 2019-02-13,4.55792768,4.65615888,4.67580512,4.52845832,3534201,16605258.22,0.021551724137931272,0.815098,4.55792768 | |
| 2019-02-14,4.62668952,4.665982,4.665982,4.58739704,3460711,16307008.64,0.002109704641350074,0.798149,4.65615888 | |
| 2019-02-15,4.665982,4.65615888,4.74456696,4.6168664,2895850,13795178.5,-0.00210526315789461,0.667874,4.665982 | |
| 2019-02-18,4.72492072,4.94102936,5.11784552,4.65615888,8723827,43538383.09,0.061181434599155926,2.011989,4.65615888 | |
| 2019-02-19,4.97049872,4.91156,5.06872992,4.89191376,6255244,31622549.79,-0.005964214711729698,1.442656,4.94102936 | |
| 2019-02-20,4.89191376,4.90173688,4.9606756,4.84279816,3634783,18144543.97,-0.0020000000000000018,0.838295,4.91156 | |
| 2019-02-21,4.93120624,4.91156,5.1080224,4.90173688,7259416,36942627.42,0.002004008016032177,1.67425,4.90173688 | |
| 2019-02-22,4.9606756,5.03926056,5.1080224,4.92138312,8037726,41170558.68,0.026000000000000023,1.853752,4.91156 | |
| 2019-02-25,5.06872992,5.26519232,5.29466168,5.02943744,10220002,54042197.75,0.04483430799220267,2.357054,5.03926056 | |
| 2019-02-26,5.3044848,5.27501544,5.36342352,5.16696112,9254669,49703667.52,0.001865671641791078,2.134418,5.26519232 | |
| 2019-02-27,5.26519232,5.23572296,5.3044848,5.13749176,5609635,29910107.19,-0.007448789571694481,1.293758,5.27501544 | |
| 2019-02-28,5.23572296,5.29466168,5.36342352,5.2062536,5645987,30315981.48,0.011257035647279423,1.302142,5.23572296 | |
| 2019-03-01,5.26519232,5.23572296,5.33395416,5.157138,4401985,23375067.08,-0.011131725417439564,1.015236,5.29466168 | |
| 2019-03-04,5.2553692,5.3044848,5.44200848,5.17678424,9441888,50923513.58,0.013133208255159401,2.177596,5.23572296 | |
| 2019-03-05,5.32413104,5.44200848,5.4518316,5.24554608,8672555,47303107.29,0.025925925925925908,2.000164,5.3044848 | |
| 2019-03-06,5.4518316,5.60900152,5.62864776,5.36342352,11130504,62428268.67,0.03068592057761732,2.567044,5.44200848 | |
| 2019-03-07,5.60900152,5.63847088,5.68758648,5.52059344,9036548,51655908.59,0.005253940455341555,2.084112,5.60900152 | |
| 2019-03-08,5.55988592,5.47147784,5.95281072,5.42236224,16392074,95138577.9,-0.029616724738675826,3.780528,5.63847088 | |
| 2019-03-11,5.48130096,5.6974096,5.6974096,5.4518316,8910852,50781916.78,0.04129263913824066,2.055123,5.47147784 | |
| 2019-03-12,5.7956408,5.72687896,5.88404888,5.61882464,10284847,60288056.19,0.005172413793103292,2.372009,5.6974096 | |
| 2019-03-13,5.72687896,5.58935528,5.78581768,5.5500628,6581944,38129164.53,-0.024013722126929538,1.518003,5.72687896 | |
| 2019-03-14,5.5500628,5.37324664,5.648294,5.18660736,6558845,36041164.6,-0.038664323374341114,1.512676,5.58935528 | |
| 2019-03-15,5.41253912,5.57953216,5.61882464,5.402716,5264653,29595483.92,0.038391224862888595,1.214195,5.37324664 | |
| 2019-03-18,5.66794024,5.6974096,5.8447564,5.5500628,7645237,44428109.29,0.021126760563380254,1.763232,5.57953216 | |
| 2019-03-19,5.78581768,5.76617144,5.80546392,5.65811712,7444277,43624295.06,0.012068965517241237,1.716884,5.6974096 | |
| 2019-03-20,5.81528704,5.90369512,6.03139568,5.71705584,11323083,67670141.92,0.023850085178875657,2.611459,5.76617144 | |
| 2019-03-21,5.8447564,5.9921032,6.20821184,5.72687896,17463103,105537149.18,0.014975041597337757,4.027541,5.90369512 | |
| 2019-03-22,5.9921032,5.8447564,5.9921032,5.7465252,12668853,75242952.41,-0.024590163934426257,2.921836,5.9921032 | |
| 2019-03-25,5.73670208,5.86440264,5.95281072,5.648294,10207700,60926591.77,0.003361344537815114,2.354217,5.8447564 | |
| 2019-03-26,5.893872,5.78581768,5.93316448,5.62864776,7428994,43371893.24,-0.01340033500837512,1.71336,5.86440264 | |
| 2019-03-27,5.7956408,5.75634832,5.87422576,5.70723272,6535768,38394618.54,-0.005093378607809895,1.507354,5.78581768 | |
| 2019-03-28,5.73670208,5.70723272,5.82511016,5.5009472,6446830,37513794.06,-0.008532423208191031,1.486842,5.75634832 | |
| 2019-03-29,5.67776336,5.7956408,5.82511016,5.5991784,8081643,47352299.43,0.015490533562822595,1.863881,5.70723272 | |
| 2019-04-01,5.87422576,6.03139568,6.03139568,5.81528704,13739129,83068574.06,0.04067796610169494,3.168675,5.7956408 | |
| 2019-04-02,6.02157256,6.01174944,6.06086504,5.96263384,8491958,51939049.94,-0.0032573289902280145,1.958513,6.03139568 | |
| 2019-04-03,5.9921032,6.05104192,6.1885656,5.93316448,9479549,58344907.61,0.006535947712418277,2.186282,6.01174944 | |
| 2019-04-04,6.03139568,6.1885656,6.21803496,5.95281072,12631956,77996485.28,0.022727272727272707,2.913326,6.05104192 | |
| 2019-04-08,6.37520488,6.80742216,6.80742216,6.26715056,36776993,247172675.85,0.09999999999999987,8.481931,6.1885656 | |
| 2019-04-09,6.80742216,7.03335392,7.47539432,6.42432048,34385800,240295862.53,0.03318903318903321,7.930447,6.80742216 | |
| 2019-04-10,6.8270684,7.74061856,7.74061856,6.69936784,46747829,351303511.39,0.1005586592178771,10.781519,7.03335392 | |
| 2019-04-11,7.7602648,7.22981632,8.04513528,7.1708776,43245290,336071849.75,-0.06598984771573602,9.973724,7.74061856 | |
| 2019-04-12,6.93512272,6.7779528,7.0235308,6.6797216,24850065,172988789.07,-0.0625,5.731206,7.22981632 | |
| 2019-04-15,6.876184,6.7779528,6.96459208,6.70919096,13250131,92187599.33,0.0,3.055897,6.7779528 | |
| 2019-04-16,6.75830656,6.6797216,6.75830656,6.39485112,18325399,122121706.61,-0.01449275362318847,4.226413,6.7779528 | |
| 2019-04-17,6.66989848,6.64042912,6.70919096,6.59131352,11748390,79510795.63,-0.005882352941176339,2.709548,6.6797216 | |
| 2019-04-18,6.64042912,6.8270684,6.8270684,6.46361296,17268516,117444531.27,0.02810650887573951,3.982663,6.64042912 | |
| 2019-04-19,6.7288372,7.04317704,7.14140824,6.66007536,23799958,167651161.82,0.031654676258992875,5.489019,6.8270684 | |
| 2019-04-22,7.04317704,6.7288372,7.04317704,6.7288372,14481052,101029606.33,-0.04463040446304045,3.339786,7.04317704 | |
| 2019-04-23,6.66007536,6.4341436,6.7288372,6.4341436,10833470,72329742.62,-0.04379562043795626,2.498539,6.7288372 | |
| 2019-04-24,6.44396672,6.61095976,6.62078288,6.44396672,7478834,49777605.88,0.027480916030534486,1.724854,6.4341436 | |
| 2019-04-25,6.56184416,6.13945,6.59131352,6.13945,10452239,67522460.72,-0.07132243684992567,2.410615,6.61095976 | |
| 2019-04-26,6.13945,6.05104192,6.2376812,6.0412188,5480980,34076619.3,-0.014399999999999968,1.264086,6.13945 | |
| 2019-04-29,6.08051128,5.71705584,6.13945,5.62864776,8523050,50705679.85,-0.05519480519480513,1.965683,6.05104192 | |
| 2019-04-30,5.7465252,5.893872,5.92334136,5.6974096,4561217,27225007.01,0.030927835051546282,1.05196,5.71705584 | |
| 2019-05-06,5.893872,5.32413104,5.893872,5.3044848,10399522,58998123.54,-0.09666666666666668,2.398457,5.893872 | |
| 2019-05-07,5.38306976,5.44200848,5.5009472,5.31430792,4982038,27372781.6,0.022140221402213944,1.149015,5.32413104 | |
| 2019-05-08,5.3044848,5.402716,5.52059344,5.21607672,4489202,24755862.24,-0.0072202166064982976,1.035351,5.44200848 | |
| 2019-05-09,5.33395416,5.36342352,5.49112408,5.33395416,3026670,16652627.92,-0.0072727272727272085,0.698045,5.402716 | |
| 2019-05-10,5.38306976,5.5500628,5.57953216,5.3044848,6658714,37079224.82,0.034798534798534675,1.535709,5.36342352 | |
| 2019-05-13,5.54023968,6.10998064,6.10998064,5.51077032,13767188,83070882.32,0.10088495575221246,3.175146,5.5500628 | |
| 2019-05-14,6.10998064,6.39485112,6.46361296,5.87422576,23175859,145108824.26,0.04662379421221874,5.345082,6.10998064 | |
| 2019-05-15,6.24750432,6.24750432,6.47343608,6.2376812,15204403,98075919.5,-0.02304147465437789,3.506613,6.39485112 | |
| 2019-05-16,6.24750432,6.17874248,6.35555864,6.07068816,12292145,77404541.69,-0.011006289308176043,2.834955,6.24750432 | |
| 2019-05-17,6.12962688,5.85457952,6.21803496,5.7956408,11058658,67469114.21,-0.05246422893481728,2.550474,6.17874248 | |
| 2019-05-20,5.93316448,5.65811712,5.9429876,5.32413104,9172074,52092955.09,-0.03355704697986572,2.115369,5.85457952 | |
| 2019-05-21,5.66794024,5.77599456,5.82511016,5.66794024,6474789,37952874.42,0.02083333333333326,1.49329,5.65811712 | |
| 2019-05-22,5.75634832,5.648294,5.83493328,5.54023968,5436291,31377154.81,-0.022108843537414935,1.25378,5.77599456 | |
| 2019-05-23,5.62864776,5.42236224,5.648294,5.37324664,4623782,25904192.34,-0.040000000000000036,1.06639,5.648294 | |
| 2019-05-24,5.47147784,5.5500628,5.56970904,5.402716,5281382,29435358.49,0.023550724637681153,1.218053,5.42236224 | |
| 2019-05-27,5.5991784,5.80546392,5.82511016,5.53041656,6949052,40415890.0,0.046017699115044275,1.60267,5.5500628 | |
| 2019-05-28,5.82511016,5.78581768,5.893872,5.6974096,5330542,31530489.32,-0.0033840947546531774,1.229391,5.80546392 | |
| 2019-05-29,5.77599456,5.78581768,5.8447564,5.71705584,3045405,17956004.88,0.0,0.702366,5.78581768 | |
| 2019-05-30,5.79565987,5.72678106,5.87437851,5.57918361,5918625,34589956.0,-0.010203677900890828,1.365021,5.78581768 | |
| 2019-05-31,5.68742174,5.61854293,5.75630055,5.6087031,4878150,28180389.0,-0.018900343642611728,1.125055,5.72678106 | |
| 2019-06-03,5.64806242,5.6087031,5.66774208,5.47094548,3430501,19435246.6,-0.0017513134851139256,0.791181,5.61854293 | |
| 2019-06-04,5.62838276,5.42174633,5.64806242,5.3135082,3400149,18915953.56,-0.033333333333333215,0.784181,5.6087031 | |
| 2019-06-05,5.49062514,5.42174633,5.52998446,5.40206667,2411145,13383799.65,0.0,0.556086,5.42174633 | |
| 2019-06-06,5.42174633,5.20527007,5.45126582,5.17575058,4515654,24152481.2,-0.03992740471869338,1.041452,5.42174633 | |
| 2019-06-10,5.2151099,5.29382854,5.35286752,5.2151099,2549321,13694544.15,0.017013232514177634,0.587954,5.20527007 | |
| 2019-06-11,5.33318786,5.52014463,5.52014463,5.29382854,3760790,20798705.86,0.04275092936802971,0.867356,5.29382854 | |
| 2019-06-12,5.5103048,5.52014463,5.63822259,5.49062514,3478258,19614133.01,0.0,0.802196,5.52014463 | |
| 2019-06-13,5.46110565,5.56934378,5.59886327,5.44142599,3325500,18743268.5,0.008912655971479388,0.766965,5.52014463 | |
| 2019-06-14,5.62838276,5.50046497,5.63822259,5.46110565,3537750,19892270.5,-0.012367491166077604,0.815916,5.56934378 | |
| 2019-06-17,5.55950395,5.49062514,5.55950395,5.42174633,2997550,16724369.0,-0.0017889087656530744,0.691329,5.50046497 | |
| 2019-06-18,5.43158616,5.48078531,5.52998446,5.39222684,2002947,11101955.77,-0.0017921146953404632,0.461943,5.49062514 | |
| 2019-06-19,5.6087031,5.58902344,5.63822259,5.5103048,5526513,31302861.63,0.019748653500897717,1.274588,5.48078531 | |
| 2019-06-20,5.58902344,5.65790225,5.7071014,5.53982429,5849202,33510659.88,0.012323943661971759,1.34901,5.58902344 | |
| 2019-06-21,5.66774208,5.8054997,5.82517936,5.66774208,6363258,37214423.26,0.026086956521739202,1.467567,5.65790225 | |
| 2019-06-24,5.87437851,5.85469885,5.95309715,5.8054997,5985979,35674692.35,0.008474576271186418,1.380555,5.8054997 | |
| 2019-06-25,5.903898,5.78582004,5.91373783,5.68742174,4957569,29206751.25,-0.01176470588235301,1.143371,5.85469885 | |
| 2019-06-26,5.87437851,5.86453868,5.94325732,5.8054997,3253180,19399107.53,0.013605442176870763,0.750286,5.78582004 | |
| 2019-06-27,5.83501919,5.83501919,5.903898,5.81533953,3276432,19499001.66,-0.005033557046979942,0.755648,5.86453868 | |
| 2019-06-28,5.86453868,5.76614038,5.86453868,5.63822259,2888094,16790246.39,-0.011804384485666009,0.666085,5.83501919 | |
| 2019-07-01,5.85469885,5.85469885,5.88421834,5.8054997,4630696,27476449.24,0.015358361774743923,1.067984,5.76614038 | |
| 2019-07-02,5.84485902,5.82517936,5.86453868,5.8054997,3020557,17921819.58,-0.005042016806722671,0.696635,5.85469885 | |
| 2019-07-03,5.82517936,5.72678106,5.83501919,5.68742174,2641700,15395546.0,-0.016891891891891775,0.609259,5.82517936 | |
| 2019-07-04,5.72678106,5.74646072,5.92357766,5.72678106,3266850,19307927.4,0.0034364261168384758,0.753438,5.72678106 | |
| 2019-07-05,5.76614038,5.75630055,5.8054997,5.71694123,2150136,12557928.66,0.001712328767123239,0.495889,5.74646072 | |
| 2019-07-08,5.79565987,5.44142599,5.79565987,5.40206667,3799703,21328376.71,-0.05470085470085462,0.876331,5.75630055 | |
| 2019-07-09,5.49062514,5.47094548,5.49062514,5.38238701,2195458,12142270.78,0.005424954792043524,0.506342,5.44142599 | |
| 2019-07-10,5.47094548,5.39222684,5.52014463,5.36270735,1890500,10466604.0,-0.014388489208633115,0.436009,5.47094548 | |
| 2019-07-11,5.42174633,5.45126582,5.52998446,5.4119065,1925050,10698188.5,0.010948905109488871,0.443977,5.39222684 | |
| 2019-07-12,5.40206667,5.52014463,5.54966412,5.40206667,2273353,12735876.8,0.012635379061371799,0.524307,5.45126582 | |
| 2019-07-15,5.52998446,5.56934378,5.59886327,5.42174633,3151450,17716688.23,0.008912655971479388,0.726823,5.52014463 | |
| 2019-07-16,5.56934378,5.6087031,5.66774208,5.5103048,2668280,15212690.44,0.007067137809187329,0.615389,5.56934378 | |
| 2019-07-17,5.65790225,5.59886327,5.65790225,5.55950395,2367500,13485287.0,-0.0017543859649122862,0.54602,5.6087031 | |
| 2019-07-18,5.58902344,5.4119065,5.59886327,5.40206667,2303278,12798053.5,-0.033391915641476255,0.531208,5.59886327 | |
| 2019-07-19,5.42174633,5.47094548,5.57918361,5.42174633,2580322,14451698.82,0.01090909090909098,0.595103,5.4119065 | |
| 2019-07-22,5.50046497,5.35286752,5.52998446,5.32334803,2696160,14698509.2,-0.021582733812949617,0.621819,5.47094548 | |
| 2019-07-23,5.36270735,5.35286752,5.38238701,5.3135082,2563530,13901471.64,0.0,0.591231,5.35286752 | |
| 2019-07-24,5.39222684,5.40206667,5.46110565,5.34302769,2677239,14739519.72,0.009191176470588092,0.617455,5.35286752 | |
| 2019-07-25,5.38238701,5.40206667,5.45126582,5.35286752,2252677,12352395.44,0.0,0.519538,5.40206667 | |
| 2019-07-26,5.40206667,5.35286752,5.40206667,5.33318786,1502019,8184821.29,-0.00910746812386154,0.3464,5.40206667 | |
| 2019-07-29,5.39222684,5.35286752,5.39222684,5.33318786,1035760,5631563.8,0.0,0.238879,5.35286752 | |
| 2019-07-30,5.37254718,5.39222684,5.43158616,5.33318786,1761449,9662735.82,0.007352941176470562,0.4062,5.35286752 | |
| 2019-07-31,5.37254718,5.34302769,5.39222684,5.3135082,1773850,9651959.0,-0.009124087591240837,0.4091,5.39222684 | |
| 2019-08-01,5.34302769,5.28398871,5.34302769,5.24462939,1391678,7488141.2,-0.01104972375690616,0.321,5.34302769 | |
| 2019-08-02,5.20527007,5.2151099,5.29382854,5.17575058,1755800,9316656.0,-0.013035381750465591,0.4049,5.28398871 | |
| 2019-08-05,5.23478956,5.19543024,5.40206667,5.17575058,1976400,10555590.5,-0.0037735849056602655,0.4558,5.2151099 | |
| 2019-08-06,5.13639126,4.90023534,5.13639126,4.74279806,3789575,18878183.71,-0.05681818181818188,0.874,5.19543024 | |
| 2019-08-07,4.90023534,4.86087602,4.94943449,4.84119636,1975903,9781312.82,-0.008032128514056214,0.4557,4.90023534 | |
| 2019-08-08,4.88055568,4.91007517,4.95927432,4.88055568,1512452,7553957.0,0.010121457489878471,0.3488,4.86087602 | |
| 2019-08-09,4.91007517,4.80183704,4.95927432,4.76247772,1867826,9184815.1,-0.022044088176352727,0.4308,4.91007517 | |
| 2019-08-12,4.86087602,4.77231755,4.86087602,4.76247772,2297755,11171608.75,-0.00614754098360637,0.5299,4.80183704 | |
| 2019-08-13,4.74279806,4.76247772,4.78215738,4.7231184,1138555,5506108.2,-0.0020618556701031965,0.2626,4.77231755 | |
| 2019-08-14,4.8215167,4.81167687,4.84119636,4.77231755,2446837,11944794.56,0.010330578512396826,0.5643,4.76247772 | |
| 2019-08-15,4.70343874,4.80183704,4.83135653,4.60504044,3206558,15453469.21,-0.002044989775051298,0.7395,4.81167687 | |
| 2019-08-16,4.80183704,4.83135653,4.92975483,4.76247772,3841913,18858596.31,0.006147540983606703,0.8861,4.80183704 | |
| 2019-08-19,4.85103619,4.96911415,4.99863364,4.76247772,3838755,19120000.37,0.02851323828920571,0.8853,4.83135653 | |
| 2019-08-20,4.96911415,4.97895398,5.03799296,4.95927432,2532000,12860295.5,0.001980198019801982,0.584,4.96911415 | |
| 2019-08-21,4.96911415,5.02815313,5.13639126,4.96911415,2969885,15266111.28,0.009881422924901129,0.6849,4.97895398 | |
| 2019-08-22,5.02815313,5.03799296,5.07735228,4.98879381,1855150,9483447.5,0.001956947162426781,0.4279,5.02815313 | |
| 2019-08-23,5.03799296,5.02815313,5.12655143,4.99863364,2291700,11787719.0,-0.001953125000000111,0.5285,5.03799296 | |
| 2019-08-26,4.86087602,5.02815313,5.06751245,4.86087602,3140500,15924708.21,0.0,0.7243,5.02815313 | |
| 2019-08-27,5.04783279,5.09703194,5.13639126,5.03799296,2805603,14537014.7,0.013698630136986356,0.6471,5.02815313 | |
| 2019-08-28,5.07735228,5.16591075,5.17575058,5.07735228,2372100,12366457.5,0.013513513513513598,0.5471,5.09703194 | |
| 2019-08-29,5.16591075,5.08719211,5.20527007,5.07735228,1884600,9832005.0,-0.015238095238095273,0.4346,5.16591075 | |
| 2019-08-30,5.10687177,4.96911415,5.16591075,4.94943449,2055600,10559399.0,-0.023210831721469982,0.4741,5.08719211 | |
| 2019-09-02,4.97895398,5.1167116,5.1167116,4.97895398,2471924,12716484.64,0.02970297029702973,0.5701,4.96911415 | |
| 2019-09-03,5.13639126,5.09703194,5.14623109,5.0183133,1890674,9770722.84,-0.0038461538461539435,0.436,5.1167116 | |
| 2019-09-04,5.08719211,5.13639126,5.13639126,5.06751245,1970950,10235095.0,0.007722007722007707,0.4546,5.09703194 | |
| 2019-09-05,5.15607092,5.17575058,5.26430905,5.14623109,3647450,19293924.0,0.00766283524904221,0.8412,5.13639126 | |
| 2019-09-06,5.18559041,5.16591075,5.22494973,5.1167116,1778024,9333366.24,-0.0019011406844106071,0.4101,5.17575058 | |
| 2019-09-09,5.20527007,5.3135082,5.3135082,5.20527007,2557750,13687167.0,0.028571428571428692,0.5899,5.16591075 | |
| 2019-09-10,5.33318786,5.33318786,5.36270735,5.25446922,2618350,14123373.5,0.0037037037037035425,0.6039,5.3135082 | |
| 2019-09-11,5.4119065,5.32334803,5.46110565,5.28398871,3924225,21409721.25,-0.0018450184501844769,0.905,5.33318786 | |
| 2019-09-12,5.36270735,5.37254718,5.39222684,5.27414888,2673100,14496931.0,0.009242144177449063,0.6165,5.32334803 | |
| 2019-09-16,5.43158616,5.48078531,5.56934378,5.40206667,4634350,25840216.0,0.020146520146520075,1.0688,5.37254718 | |
| 2019-09-17,5.52998446,5.36270735,5.52998446,5.28398871,3738250,20391945.8,-0.021543985637342944,0.8622,5.48078531 | |
| 2019-09-18,5.36270735,5.42174633,5.44142599,5.3135082,2825341,15460086.24,0.011009174311926717,0.6516,5.36270735 | |
| 2019-09-19,5.43158616,5.42174633,5.44142599,5.37254718,1239273,6817850.77,0.0,0.2858,5.42174633 | |
| 2019-09-20,5.42174633,5.38238701,5.47094548,5.37254718,1675950,9242656.5,-0.007259528130671544,0.3865,5.42174633 | |
| 2019-09-23,5.36270735,5.36270735,5.37254718,5.24462939,2518197,13557007.42,-0.00365630712979903,0.5808,5.38238701 | |
| 2019-09-24,5.3135082,5.38238701,5.59886327,5.30366837,5797548,32141711.35,0.003669724770642313,1.3371,5.36270735 | |
| 2019-09-25,5.3135082,5.30366837,5.44142599,5.28398871,1708638,9254698.28,-0.014625228519195788,0.3941,5.38238701 | |
| 2019-09-26,5.38238701,5.20527007,5.38238701,5.16591075,2127900,11360500.97,-0.018552875695732718,0.4908,5.30366837 | |
| 2019-09-27,5.20527007,5.26430905,5.33318786,5.17575058,1753551,9385119.74,0.011342155009451682,0.4044,5.20527007 | |
| 2019-09-30,5.2151099,5.17575058,5.3135082,5.1167116,1625598,8605963.42,-0.016822429906542036,0.3749,5.26430905 | |
| 2019-10-08,5.17575058,5.27414888,5.34302769,5.17575058,1896109,10148847.65,0.019011406844106515,0.4373,5.17575058 | |
| 2019-10-09,5.25446922,5.42174633,5.43158616,5.19543024,3258900,17787641.5,0.027985074626865725,0.7516,5.27414888 | |
| 2019-10-10,5.40206667,5.49062514,5.5103048,5.37254718,3695954,20481841.32,0.012704174228675091,0.8524,5.42174633 | |
| 2019-10-11,5.44142599,5.44142599,5.53982429,5.42174633,2723804,15133015.08,-0.008960573476702427,0.6282,5.49062514 | |
| 2019-10-14,5.44142599,5.49062514,5.53982429,5.44142599,2818850,15768177.0,0.009041591320072317,0.6501,5.44142599 | |
| 2019-10-15,5.49062514,5.50046497,5.54966412,5.44142599,2242801,12533963.58,0.0017921146953405742,0.5173,5.49062514 | |
| 2019-10-16,5.49062514,5.43158616,5.53982429,5.39222684,2901116,16090980.56,-0.012522361359570744,0.6691,5.50046497 | |
| 2019-10-17,5.4119065,5.32334803,5.46110565,5.32334803,1992410,10878975.56,-0.019927536231884035,0.4595,5.43158616 | |
| 2019-10-18,5.36270735,5.16591075,5.38238701,5.09703194,4134950,21839488.5,-0.02957486136783727,0.9536,5.32334803 | |
| 2019-10-21,5.15607092,5.05767262,5.17575058,5.00847347,2779060,14296080.1,-0.020952380952380945,0.6409,5.16591075 | |
| 2019-10-22,5.05767262,5.12655143,5.14623109,5.04783279,1775710,9203462.7,0.013618677042801508,0.4095,5.05767262 | |
| 2019-10-23,5.13639126,5.10687177,5.17575058,5.08719211,1451800,7578432.0,-0.0038387715930903177,0.3348,5.12655143 | |
| 2019-10-24,5.09703194,5.08719211,5.12655143,5.04783279,1640100,8469075.0,-0.0038535645472060898,0.3783,5.10687177 | |
| 2019-10-25,5.10687177,5.17575058,5.18559041,5.05767262,2397900,12490233.0,0.01740812379110257,0.553,5.08719211 | |
| 2019-10-28,5.22494973,5.22494973,5.26430905,5.14623109,3049300,16127532.0,0.009505703422053147,0.7033,5.17575058 | |
| 2019-10-29,5.22494973,5.18559041,5.27414888,5.17575058,2231300,11870282.0,-0.007532956685499026,0.5146,5.22494973 | |
| 2019-10-30,5.16591075,5.08719211,5.18559041,5.04783279,2019062,10433741.8,-0.018975332068311146,0.4657,5.18559041 | |
| 2019-10-31,5.1167116,5.05767262,5.13639126,5.0183133,2015019,10392751.8,-0.005802707930367523,0.4647,5.08719211 | |
| 2019-11-01,5.06751245,5.07735228,5.1167116,4.97895398,1785800,9176433.0,0.0038910505836575737,0.4119,5.05767262 | |
| 2019-11-04,5.1167116,5.14623109,5.17575058,5.09703194,1763600,9226779.0,0.013565891472868019,0.4067,5.07735228 | |
| 2019-11-05,5.14623109,5.10687177,5.15607092,5.07735228,1447206,7516881.08,-0.007648183556405397,0.3338,5.14623109 | |
| 2019-11-06,5.14623109,5.03799296,5.14623109,4.99863364,1315887,6758356.2,-0.01348747591522148,0.3035,5.10687177 | |
| 2019-11-07,5.00847347,5.00847347,5.06751245,4.98879381,2119800,10826506.5,-0.005859375,0.4889,5.03799296 | |
| 2019-11-08,5.02815313,5.02815313,5.09703194,5.0183133,1523310,7818653.6,0.003929273084479323,0.3513,5.00847347 | |
| 2019-11-11,5.02815313,4.89039551,5.02815313,4.85103619,2836321,14144046.66,-0.02739726027397249,0.6541,5.02815313 | |
| 2019-11-12,4.87071585,4.85103619,4.91007517,4.78215738,1923199,9456744.59,-0.008048289738430525,0.4436,4.89039551 | |
| 2019-11-13,4.85103619,4.79199721,4.88055568,4.78215738,1375400,6742878.0,-0.012170385395537608,0.3172,4.85103619 | |
| 2019-11-14,4.81167687,4.8215167,4.86087602,4.78215738,1252650,6141201.0,0.006160164271047375,0.2889,4.79199721 | |
| 2019-11-15,4.8215167,4.74279806,4.84119636,4.71327857,1637600,7915312.0,-0.01632653061224487,0.3777,4.8215167 | |
| 2019-11-18,4.75263789,4.70343874,4.75263789,4.63455993,2312417,10992467.92,-0.008298755186721962,0.5333,4.74279806 | |
| 2019-11-19,4.67391925,4.80183704,4.87071585,4.66407942,2459300,11985189.0,0.02092050209205021,0.5672,4.70343874 | |
| 2019-11-20,4.8215167,4.74279806,4.8215167,4.7231184,1776550,8592675.0,-0.012295081967212962,0.4097,4.80183704 | |
| 2019-11-21,4.74279806,4.77231755,4.77231755,4.69359891,1028493,4962350.93,0.006224066390041472,0.2372,4.74279806 | |
| 2019-11-22,4.74279806,4.7231184,4.81167687,4.69359891,1703891,8214318.07,-0.01030927835051565,0.393,4.77231755 | |
| 2019-11-25,4.70343874,4.73295823,4.74279806,4.65423959,1377850,6588502.0,0.002083333333333437,0.3178,4.7231184 | |
| 2019-11-26,4.73295823,4.7231184,4.76247772,4.71327857,1000250,4804655.5,-0.0020790020790022457,0.2307,4.73295823 | |
| 2019-11-27,4.70343874,4.75263789,4.75263789,4.68375908,1267643,6091367.57,0.006250000000000089,0.2924,4.7231184 | |
| 2019-11-28,4.75263789,4.78215738,4.81167687,4.71327857,2503400,12130393.8,0.006211180124223725,0.5774,4.75263789 | |
| 2019-11-29,4.80183704,4.79199721,4.87071585,4.75263789,1896618,9253413.62,0.002057613168724215,0.4374,4.78215738 | |
| 2019-12-02,4.79199721,4.76247772,4.89039551,4.73295823,1756540,8556683.4,-0.006160164271047264,0.4051,4.79199721 | |
| 2019-12-03,4.73295823,4.80183704,4.89039551,4.65423959,2196450,10595891.5,0.008264462809917328,0.5066,4.76247772 | |
| 2019-12-04,4.80183704,4.76247772,4.81167687,4.75263789,1465700,7108907.0,-0.008196721311475419,0.338,4.80183704 | |
| 2019-12-05,4.79199721,4.80183704,4.83135653,4.75263789,2260618,11014244.16,0.008264462809917328,0.5214,4.76247772 | |
| 2019-12-06,4.8215167,4.83135653,4.84119636,4.79199721,1521250,7442571.0,0.006147540983606703,0.3508,4.80183704 | |
| 2019-12-09,4.8215167,4.80183704,4.85103619,4.79199721,1427000,6971381.0,-0.006109979633401319,0.3291,4.83135653 | |
| 2019-12-10,4.80183704,4.83135653,4.83135653,4.76247772,1263104,6158072.44,0.006147540983606703,0.2913,4.80183704 | |
| 2019-12-11,4.83135653,4.8215167,4.85103619,4.78215738,1499600,7356939.0,-0.0020366598778003286,0.3459,4.83135653 | |
| 2019-12-12,4.86087602,4.83135653,4.95927432,4.8215167,4155577,20662791.15,0.0020408163265306367,0.9584,4.8215167 | |
| 2019-12-13,4.85103619,4.90023534,4.919915,4.8215167,2517050,12456899.42,0.014256619144602967,0.5805,4.83135653 | |
| 2019-12-16,4.919915,4.94943449,4.95927432,4.85103619,2733800,13641743.0,0.010040160642570184,0.6305,4.90023534 | |
| 2019-12-17,4.94943449,5.00847347,5.02815313,4.92975483,3106024,15748609.32,0.011928429423459397,0.7163,4.94943449 | |
| 2019-12-18,4.99863364,5.04783279,5.13639126,4.99863364,3558681,18303421.7,0.007858546168958647,0.8207,5.00847347 | |
| 2019-12-19,5.02815313,5.08719211,5.08719211,5.0183133,1725450,8879914.0,0.007797270955165692,0.3979,5.04783279 | |
| 2019-12-20,5.08719211,5.00847347,5.10687177,4.99863364,2071150,10634737.5,-0.015473887814313358,0.4777,5.08719211 | |
| 2019-12-23,5.0183133,4.919915,5.04783279,4.919915,2202850,11161784.0,-0.017681728880157288,0.508,5.00847347 | |
| 2019-12-24,4.919915,5.05767262,5.06751245,4.919915,2743499,13978053.69,0.028000000000000025,0.6327,4.919915 | |
| 2019-12-25,5.08719211,5.03799296,5.08719211,5.0183133,2055500,10538773.0,-0.0038910505836574627,0.4741,5.05767262 | |
| 2019-12-26,5.03799296,5.07735228,5.09703194,5.03799296,1852501,9538061.0,0.0078125,0.4272,5.03799296 | |
| 2019-12-27,5.09703194,5.07735228,5.2151099,5.06751245,4333635,22609344.36,0.0,0.9995,5.07735228 | |
| 2019-12-30,5.14623109,5.19543024,5.23478956,5.0183133,3727700,19449183.5,0.023255813953488413,0.8597,5.07735228 | |
| 2019-12-31,5.19543024,5.30366837,5.3135082,5.14623109,4574041,24401179.94,0.02083333333333326,1.0549,5.19543024 | |
| 2020-01-02,5.30366837,5.32334803,5.36270735,5.23478956,3954504,21330977.6,0.0037105751391466324,0.912,5.30366837 | |
| 2020-01-03,5.32334803,5.28398871,5.33318786,5.25446922,2667440,14362379.7,-0.007393715341959317,0.6152,5.32334803 | |
| 2020-01-06,5.29382854,5.26430905,5.33318786,5.2151099,5241065,28039021.45,-0.003724394785847407,1.2088,5.28398871 | |
| 2020-01-07,5.30366837,5.30366837,5.30366837,5.25446922,2520457,13549273.66,0.007476635514018781,0.5813,5.26430905 | |
| 2020-01-08,5.26430905,5.2151099,5.29382854,5.13639126,4338895,23050627.3,-0.016697588126159513,1.0007,5.30366837 | |
| 2020-01-09,5.23478956,5.26430905,5.3135082,5.2151099,2806121,14999547.27,0.00943396226415083,0.6472,5.2151099 | |
| 2020-01-10,5.25446922,5.2151099,5.32334803,5.20527007,1929100,10284722.76,-0.009345794392523366,0.4449,5.26430905 | |
| 2020-01-13,5.23478956,5.25446922,5.26430905,5.1167116,4367549,23002178.85,0.007547169811320753,1.0073,5.2151099 | |
| 2020-01-14,5.25446922,5.29382854,5.36270735,5.25446922,4089898,22088594.75,0.0074906367041198685,0.9433,5.25446922 | |
| 2020-01-15,5.28398871,5.20527007,5.3135082,5.17575058,2341397,12428935.57,-0.016728624535315983,0.54,5.29382854 | |
| 2020-01-16,5.20527007,5.13639126,5.24462939,5.10687177,2710178,14210222.22,-0.013232514177693777,0.6251,5.20527007 | |
| 2020-01-17,5.14623109,5.07735228,5.15607092,5.04783279,2759885,14306696.8,-0.011494252873563093,0.6365,5.13639126 | |
| 2020-01-20,5.08719211,5.1167116,5.12655143,5.02815313,2282590,11775762.3,0.007751937984496138,0.5264,5.07735228 | |
| 2020-01-21,5.16591075,5.07735228,5.18559041,5.04783279,2228253,11547985.28,-0.007692307692307665,0.5139,5.1167116 | |
| 2020-01-22,5.06751245,5.04783279,5.10687177,4.96911415,2596071,13292327.75,-0.005813953488372103,0.5987,5.07735228 | |
| 2020-01-23,5.0183133,4.90023534,5.05767262,4.75263789,3760838,18825138.59,-0.0292397660818714,0.8674,5.04783279 | |
| 2020-02-03,4.40824384,4.40824384,4.44760316,4.40824384,1407700,6309990.0,-0.10040160642570284,0.3247,4.90023534 | |
| 2020-02-04,3.99497098,4.30000571,4.36888452,3.99497098,5084345,21968770.19,-0.024553571428571508,1.1726,4.40824384 | |
| 2020-02-05,4.30000571,4.38856418,4.43776333,4.30000571,2940200,13126381.02,0.020594965675057253,0.6781,4.30000571 | |
| 2020-02-06,4.37872435,4.43776333,4.44760316,4.3295252,3767947,16820929.08,0.011210762331838486,0.869,4.38856418 | |
| 2020-02-07,4.40824384,4.43776333,4.49680231,4.38856418,2778261,12496997.07,0.0,0.6408,4.43776333 | |
| 2020-02-10,4.4279235,4.53616163,4.56568112,4.40824384,3781257,17330788.89,0.022172949002217113,0.8721,4.43776333 | |
| 2020-02-11,4.53616163,4.51648197,4.57552095,4.49680231,2735955,12598664.4,-0.00433839479392617,0.631,4.53616163 | |
| 2020-02-12,4.50664214,4.57552095,4.58536078,4.47712265,2458350,11353172.0,0.013071895424836555,0.567,4.51648197 | |
| 2020-02-13,4.57552095,4.47712265,4.6247201,4.44760316,3286750,15099327.5,-0.02150537634408589,0.758,4.57552095 | |
| 2020-02-14,4.43776333,4.47712265,4.51648197,4.43776333,2139777,9740439.08,0.0,0.4935,4.47712265 | |
| 2020-02-17,4.47712265,4.67391925,4.70343874,4.47712265,3555180,16702883.24,0.04395604395604402,0.8199,4.47712265 | |
| 2020-02-18,4.68375908,4.76247772,4.81167687,4.67391925,3167506,15254016.42,0.0189473684210526,0.7305,4.67391925 | |
| 2020-02-19,4.76247772,4.74279806,4.81167687,4.7231184,3112831,15087908.98,-0.004132231404958553,0.7179,4.76247772 | |
| 2020-02-20,4.74279806,4.83135653,4.85103619,4.74279806,2962350,14484552.5,0.018672199170124415,0.6832,4.74279806 | |
| 2020-02-21,4.8215167,4.85103619,4.90023534,4.8215167,2878247,14205771.24,0.004073319755600879,0.6638,4.83135653 | |
| 2020-02-24,4.89039551,4.8215167,4.89039551,4.71327857,4155331,20295622.4,-0.00608519269776886,0.9583,4.85103619 | |
| 2020-02-25,4.70343874,4.76247772,4.78215738,4.51648197,4629785,22047151.95,-0.01224489795918371,1.0678,4.8215167 | |
| 2020-02-26,4.71327857,4.74279806,4.8215167,4.65423959,3922966,18980125.24,-0.004132231404958553,0.9048,4.76247772 | |
| 2020-02-27,4.73295823,4.80183704,4.86087602,4.73295823,3864686,18877492.79,0.012448132780082943,0.8913,4.74279806 | |
| 2020-02-28,4.75263789,4.53616163,4.75263789,4.5263218,4510068,21137720.34,-0.055327868852458995,1.0402,4.80183704 | |
| 2020-03-02,4.57552095,4.77231755,4.80183704,4.55584129,3544202,17013515.18,0.05206073752711515,0.8174,4.53616163 | |
| 2020-03-03,4.81167687,4.77231755,4.89039551,4.73295823,4548150,22264795.0,0.0,1.0489,4.77231755 | |
| 2020-03-04,4.73295823,4.88055568,4.88055568,4.71327857,4198532,20528709.91,0.02268041237113394,0.9683,4.77231755 | |
| 2020-03-05,4.89039551,5.00847347,5.0183133,4.87071585,5646615,28397467.65,0.026209677419354982,1.3023,4.88055568 | |
| 2020-03-06,4.94943449,5.1167116,5.12655143,4.90023534,6761574,34549644.01,0.0216110019646365,1.5594,5.00847347 | |
| 2020-03-09,5.10687177,5.02815313,5.12655143,4.99863364,5184787,26586993.79,-0.017307692307692468,1.1958,5.1167116 | |
| 2020-03-10,4.919915,5.08719211,5.16591075,4.8215167,6509200,33142836.95,0.011741682974559797,1.5012,5.02815313 | |
| 2020-03-11,5.08719211,4.95927432,5.09703194,4.95927432,4509950,23059867.9,-0.025145067698259305,1.0401,5.08719211 | |
| 2020-03-12,4.90023534,4.84119636,4.94943449,4.81167687,3745073,18503333.4,-0.023809523809523836,0.8637,4.95927432 | |
| 2020-03-13,4.57552095,4.80183704,4.86087602,4.53616163,3941447,18931367.3,-0.008130081300813052,0.909,4.84119636 | |
| 2020-03-16,4.87071585,4.8215167,5.03799296,4.75263789,5877240,29250025.8,0.004098360655737876,1.3555,4.80183704 | |
| 2020-03-17,4.80183704,4.71327857,4.86087602,4.59520061,4379077,20978565.5,-0.022448979591836782,1.01,4.8215167 | |
| 2020-03-18,4.74279806,4.59520061,4.80183704,4.56568112,3731928,17803618.71,-0.025052192066805867,0.8607,4.71327857 | |
| 2020-03-19,4.60504044,4.56568112,4.64439976,4.46728282,4039034,18676533.58,-0.0064239828693790635,0.9315,4.59520061 | |
| 2020-03-20,4.59520061,4.58536078,4.64439976,4.49680231,2623650,12187664.0,0.004310344827586299,0.6051,4.56568112 | |
| 2020-03-23,4.53616163,4.45744299,4.53616163,4.43776333,3088090,14056896.5,-0.027896995708154626,0.7122,4.58536078 | |
| 2020-03-24,4.49680231,4.57552095,4.58536078,4.45744299,2927962,13497685.23,0.026490066225165476,0.6753,4.45744299 | |
| 2020-03-25,4.64439976,4.63455993,4.67391925,4.56568112,3100761,14546513.51,0.012903225806451646,0.7151,4.57552095 | |
| 2020-03-26,4.59520061,4.5263218,4.6247201,4.5263218,2066066,9605609.1,-0.023354564755838636,0.4765,4.63455993 | |
| 2020-03-27,4.58536078,4.54600146,4.61488027,4.5263218,1901752,8834549.34,0.004347826086956719,0.4386,4.5263218 | |
| 2020-03-30,4.5263218,4.48696248,4.57552095,4.44760316,2421355,11100034.04,-0.012987012987013102,0.5584,4.54600146 | |
| 2020-03-31,4.53616163,4.65423959,4.67391925,4.51648197,3129720,14591080.73,0.037280701754386136,0.7218,4.48696248 | |
| 2020-04-01,4.6247201,4.67391925,4.70343874,4.58536078,3421279,16151846.56,0.004228329809724984,0.7891,4.65423959 | |
| 2020-04-02,4.63455993,4.68375908,4.71327857,4.58536078,3292503,15570546.58,0.00210526315789461,0.7594,4.67391925 | |
| 2020-04-03,4.68375908,4.55584129,4.68375908,4.54600146,2461394,11518300.04,-0.027310924369747802,0.5677,4.68375908 | |
| 2020-04-07,4.61488027,4.64439976,4.67391925,4.58536078,3800558,17907332.59,0.01943844492440605,0.8765,4.55584129 | |
| 2020-04-08,4.64439976,4.66407942,4.67391925,4.59520061,2519343,11879165.6,0.004237288135593209,0.581,4.64439976 | |
| 2020-04-09,4.66407942,4.67391925,4.71327857,4.66407942,1912407,9095076.71,0.002109704641350074,0.4411,4.66407942 | |
| 2020-04-10,4.67391925,4.56568112,4.68375908,4.53616163,2404856,11230115.63,-0.023157894736842155,0.5546,4.67391925 | |
| 2020-04-13,4.56568112,4.57552095,4.63455993,4.5263218,1979122,9187080.7,0.0021551724137931494,0.4564,4.56568112 | |
| 2020-04-14,4.59520061,4.60504044,4.6247201,4.55584129,1577364,7351405.29,0.006451612903225934,0.3638,4.57552095 | |
| 2020-04-15,4.6247201,4.56568112,4.64439976,4.5263218,1907613,8921569.11,-0.008547008547008517,0.44,4.60504044 | |
| 2020-04-16,4.55584129,4.63455993,4.67391925,4.50664214,3154218,14699437.38,0.015086206896551824,0.7275,4.56568112 | |
| 2020-04-17,4.6247201,4.60504044,4.65423959,4.56568112,3037002,14205248.32,-0.006369426751592355,0.7004,4.63455993 | |
| 2020-04-20,4.60504044,4.63455993,4.65423959,4.57552095,2106452,9889078.35,0.0064102564102563875,0.4858,4.60504044 | |
| 2020-04-21,4.6247201,4.64439976,4.65423959,4.58536078,2204300,10350396.0,0.002123142250530785,0.5084,4.63455993 | |
| 2020-04-22,4.60504044,4.68375908,4.69359891,4.60504044,2200752,10416106.88,0.008474576271186418,0.5076,4.64439976 | |
| 2020-04-23,4.68375908,4.60504044,4.71327857,4.60504044,2151605,10158180.51,-0.01680672268907557,0.4962,4.68375908 | |
| 2020-04-24,4.60504044,4.51648197,4.63455993,4.49680231,2613550,12103786.91,-0.019230769230769162,0.6028,4.60504044 | |
| 2020-04-27,4.50664214,4.43776333,4.50664214,4.34920486,2190419,9883695.48,-0.017429193899782147,0.5052,4.51648197 | |
| 2020-04-28,4.43776333,4.43776333,4.47712265,4.3295252,2629274,11740761.52,0.0,0.6064,4.43776333 | |
| 2020-04-29,4.4279235,4.46728282,4.47712265,4.40824384,2198051,9924266.05,0.006651884700665134,0.5069,4.43776333 | |
| 2020-04-30,4.46728282,4.53616163,4.53616163,4.43776333,1483562,6786062.08,0.015418502202642959,0.3422,4.46728282 | |
| 2020-05-06,4.5263218,4.60504044,4.63455993,4.45744299,2434993,11305680.88,0.015184381778741818,0.5616,4.53616163 | |
| 2020-05-07,4.56568112,5.05767262,5.05767262,4.56568112,2395145,11489852.15,0.09829059829059839,0.5524,4.60504044 | |
| 2020-05-08,4.75263789,4.81167687,4.97895398,4.7231184,12272597,60142760.77,-0.04863813229571978,2.8304,5.05767262 | |
| 2020-05-11,4.7231184,4.67391925,4.80183704,4.66407942,5412567,25926962.88,-0.02862985685071584,1.2483,4.81167687 | |
| 2020-05-12,4.68375908,4.75263789,4.88055568,4.61488027,5447087,26163885.6,0.01684210526315799,1.2563,4.67391925 | |
| 2020-05-13,4.73295823,4.81167687,4.86087602,4.73295823,4527752,22126413.69,0.012422360248447228,1.0442,4.75263789 | |
| 2020-05-14,4.77231755,4.68375908,4.85103619,4.66407942,3311300,15885968.67,-0.026584867075664764,0.7637,4.81167687 | |
| 2020-05-15,4.71327857,4.63455993,4.73295823,4.63455993,2637403,12509800.56,-0.010504201680672232,0.6083,4.68375908 | |
| 2020-05-18,4.68375908,4.60504044,4.68375908,4.57552095,2276050,10711403.5,-0.006369426751592355,0.5249,4.63455993 | |
| 2020-05-19,4.63455993,4.66407942,4.70343874,4.60504044,2062179,9727958.04,0.012820512820512997,0.4756,4.60504044 | |
| 2020-05-20,4.67391925,4.56568112,4.68375908,4.53616163,2110525,9856943.0,-0.021097046413502185,0.4868,4.66407942 | |
| 2020-05-21,4.60504044,4.50664214,4.60504044,4.49680231,2099030,9681657.4,-0.012931034482758563,0.4841,4.56568112 | |
| 2020-05-22,4.48696248,4.50664214,4.51648197,4.4279235,1515630,6880800.7,0.0,0.3496,4.50664214 | |
| 2020-05-25,4.48696248,4.53616163,4.55584129,4.47712265,1289350,5931004.5,0.0065502183406112024,0.2974,4.50664214 | |
| 2020-05-26,4.51648197,4.58536078,4.58536078,4.51648197,1144374,5306039.36,0.01084598698481587,0.2639,4.53616163 | |
| 2020-05-27,4.58536078,4.58536078,4.59520061,4.53616163,1352250,6274987.5,0.0,0.3119,4.58536078 | |
| 2020-05-28,4.58536078,4.50664214,4.59520061,4.47712265,1606477,7373052.91,-0.01716738197424894,0.3705,4.58536078 | |
| 2020-05-29,4.50664214,4.53616163,4.55584129,4.48696248,1189427,5483914.18,0.0065502183406112024,0.2743,4.50664214 | |
| 2020-06-01,4.55584129,4.6247201,4.6247201,4.53616163,2161752,10082664.34,0.01952277657266821,0.4986,4.53616163 | |
| 2020-06-02,4.60504044,4.68375908,4.69359891,4.57552095,2490712,11771302.78,0.012765957446808418,0.5744,4.6247201 | |
| 2020-06-03,4.68375908,4.65423959,4.74279806,4.64439976,2311900,10992546.0,-0.006302521008403228,0.5332,4.68375908 | |
| 2020-06-04,4.64439976,4.67391925,4.70343874,4.63455993,1639200,7768477.0,0.004228329809724984,0.3781,4.65423959 | |
| 2020-06-05,4.67391925,4.66407942,4.69359891,4.6247201,1547670,7309059.1,-0.002105263157894721,0.3569,4.67391925 | |
| 2020-06-08,4.66407942,4.67391925,4.69359891,4.65423959,2139278,10153155.72,0.002109704641350074,0.4934,4.66407942 | |
| 2020-06-09,4.67391925,4.7231184,4.74279806,4.65423959,4331561,20722168.3,0.010526315789473717,0.999,4.67391925 | |
| 2020-06-10,4.7231184,4.67391925,4.7231184,4.64439976,2200875,10479619.25,-0.01041666666666663,0.5076,4.7231184 | |
| 2020-06-11,4.69359891,4.65423959,4.69359891,4.64439976,1449187,6870683.54,-0.004210526315789331,0.3342,4.67391925 | |
| 2020-06-12,4.6247201,4.6247201,4.64439976,4.58536078,1921167,9017218.56,-0.00634249471458781,0.4431,4.65423959 | |
| 2020-06-15,4.59520061,4.6247201,4.69359891,4.59520061,1912493,9041313.01,0.0,0.4411,4.6247201 | |
| 2020-06-16,4.66407942,4.7231184,4.76247772,4.6247201,2796538,13363696.01,0.02127659574468077,0.645,4.6247201 | |
| 2020-06-17,4.71327857,4.71327857,4.73295823,4.67391925,2345303,11212236.94,-0.002083333333333326,0.5409,4.7231184 | |
| 2020-06-18,4.71327857,4.67391925,4.71327857,4.66407942,1702897,8105887.25,-0.008350730688935326,0.3927,4.71327857 | |
| 2020-06-19,4.71335724,4.70349666,4.71335724,4.67391492,1368305,6512817.22,0.006328181643274977,0.3156,4.67391925 | |
| 2020-06-22,4.72321782,4.6837755,4.75279956,4.6837755,1299150,6186463.45,-0.004192872117400381,0.2996,4.70349666 | |
| 2020-06-23,4.6837755,4.65419376,4.70349666,4.6344726,1512800,7162287.0,-0.006315789473684275,0.3489,4.6837755 | |
| 2020-06-24,4.67391492,4.60489086,4.67391492,4.60489086,1372750,6443457.5,-0.010593220338983023,0.3166,4.65419376 | |
| 2020-06-29,4.61475144,4.57530912,4.6344726,4.56544854,1230603,5745206.92,-0.0064239828693790635,0.2838,4.60489086 | |
| 2020-06-30,4.5851697,4.61475144,4.65419376,4.56544854,1963803,9201337.54,0.008620689655172376,0.4529,4.57530912 | |
| 2020-07-01,4.6344726,4.62461202,4.6344726,4.5851697,1477447,6917725.05,0.002136752136752129,0.3407,4.61475144 | |
| 2020-07-02,4.6344726,4.69363608,4.72321782,4.61475144,2867847,13621195.19,0.014925373134328401,0.6614,4.62461202 | |
| 2020-07-03,4.69363608,4.7823813,4.81196304,4.67391492,5249458,25206620.84,0.018907563025210017,1.2107,4.69363608 | |
| 2020-07-06,4.85140536,4.9795929,5.01903522,4.79224188,8196311,40868774.05,0.04123711340206193,1.8903,4.7823813 | |
| 2020-07-07,5.0288958,4.93029,5.03875638,4.91056884,8277234,41642444.29,-0.00990099009900991,1.909,4.9795929 | |
| 2020-07-08,4.90070826,4.99931406,5.01903522,4.90070826,6526499,32887146.24,0.01399999999999979,1.5052,4.93029 | |
| 2020-07-09,5.00917464,5.09791986,5.09791986,4.9795929,7107467,36417913.92,0.019723865877712132,1.6392,4.99931406 | |
| 2020-07-10,5.11764102,5.01903522,5.19652566,5.00917464,6493312,33502195.68,-0.015473887814313358,1.4976,5.09791986 | |
| 2020-07-13,5.08805928,5.21624682,5.21624682,5.0288958,6878615,35969727.19,0.03929273084479368,1.5864,5.01903522 | |
| 2020-07-14,5.1768045,5.39373726,5.50220364,5.1275016,14068793,75974668.64,0.03402646502835527,3.2447,5.21624682 | |
| 2020-07-15,5.3247132,5.20638624,5.38387668,5.13736218,9523410,51044284.11,-0.034734917733089676,2.1964,5.39373726 | |
| 2020-07-16,5.23596798,4.9795929,5.2754103,4.96973232,6864801,35690343.27,-0.043560606060605966,1.5832,5.20638624 | |
| 2020-07-17,4.98945348,5.00917464,5.05847754,4.92042942,4313118,21856763.99,0.005940594059405946,0.9947,4.9795929 | |
| 2020-07-20,5.04861696,5.2261074,5.24582856,5.04861696,5704423,29933191.78,0.04330708661417315,1.3156,5.00917464 | |
| 2020-07-21,5.25568914,5.25568914,5.31485262,5.19652566,4178693,22242583.7,0.005660377358490676,0.9637,5.2261074 | |
| 2020-07-22,5.25568914,5.18666508,5.28527088,5.18666508,5552165,29499502.7,-0.013133208255159512,1.2805,5.25568914 | |
| 2020-07-23,5.16694392,5.24582856,5.24582856,5.0288958,6147054,32130178.88,0.011406844106463865,1.4177,5.18666508 | |
| 2020-07-24,5.23596798,5.0781987,5.33457378,5.03875638,6355900,33530564.82,-0.03195488721804507,1.4659,5.24582856 | |
| 2020-07-27,5.08805928,5.04861696,5.1275016,4.9795929,3204971,16423602.99,-0.005825242718446422,0.7392,5.0781987 | |
| 2020-07-28,5.08805928,5.08805928,5.16694392,5.04861696,3660761,18955475.59,0.0078125,0.8443,5.04861696 | |
| 2020-07-29,5.08805928,5.20638624,5.23596798,5.01903522,6426494,33485772.13,0.02325581395348819,1.4822,5.08805928 | |
| 2020-07-30,5.19652566,5.16694392,5.23596798,5.14722276,4637997,24425373.28,-0.007575757575757569,1.0697,5.20638624 | |
| 2020-07-31,5.1768045,5.19652566,5.2261074,5.06833812,4327924,22725202.8,0.005725190839694694,0.9982,5.16694392 | |
| 2020-08-03,5.2261074,5.30499204,5.33457378,5.21624682,5661416,30352933.55,0.020872865275142427,1.3057,5.19652566 | |
| 2020-08-04,5.34443436,5.3740161,5.45290074,5.24582856,7634052,41453035.1,0.013011152416356975,1.7607,5.30499204 | |
| 2020-08-05,5.3740161,5.35429494,5.40359784,5.31485262,4761177,25838746.3,-0.003669724770642313,1.0981,5.3740161 | |
| 2020-08-06,5.35429494,5.2754103,5.3740161,5.20638624,4803654,25734894.36,-0.014732965009208066,1.1079,5.35429494 | |
| 2020-08-07,5.2754103,5.14722276,5.29513146,5.08805928,4727297,24737523.39,-0.024299065420560706,1.0903,5.2754103 | |
| 2020-08-10,5.16694392,5.39373726,5.46276132,5.14722276,9626207,52163682.0,0.04789272030651337,2.2201,5.14722276 | |
| 2020-08-11,5.40359784,5.24582856,5.40359784,5.23596798,6139250,33206787.0,-0.027422303473491838,1.4159,5.39373726 | |
| 2020-08-12,5.23596798,5.31485262,5.31485262,5.1768045,5026547,26691940.52,0.013157894736842257,1.1593,5.24582856 | |
| 2020-08-13,5.31485262,5.3740161,5.5219248,5.31485262,8945769,49117720.5,0.011131725417439897,2.0632,5.31485262 | |
| 2020-08-14,5.40359784,5.43317958,5.45290074,5.24582856,6869598,37185923.85,0.011009174311926495,1.5843,5.3740161 | |
| 2020-08-17,5.43317958,5.56136712,5.70927582,5.40359784,12724570,71962168.24,0.023593466424682408,2.9347,5.43317958 | |
| 2020-08-18,5.5712277,5.5712277,5.65997292,5.49234306,6816483,38487251.5,0.0017730496453900457,1.5721,5.56136712 | |
| 2020-08-19,5.5712277,5.63039118,5.73885756,5.46276132,9054202,51749921.19,0.010619469026548867,2.0882,5.5712277 | |
| 2020-08-20,5.6205306,6.0149538,6.15300192,5.55150654,25418300,152039802.13,0.06830122591943955,5.8623,5.63039118 | |
| 2020-08-21,5.94592974,5.89662684,6.05439612,5.73885756,16628433,99238852.14,-0.01967213114754096,3.835,6.0149538 | |
| 2020-08-24,5.90648742,5.65997292,5.90648742,5.58108828,10329163,59546190.7,-0.04013377926421391,2.3822,5.89662684 | |
| 2020-08-25,5.64025176,5.5219248,5.6698335,5.423319,9308858,52328725.43,-0.024390243902439157,2.1469,5.65997292 | |
| 2020-08-26,5.48248248,5.3740161,5.5219248,5.34443436,7157869,39365783.91,-0.02678571428571419,1.6508,5.5219248 | |
| 2020-08-27,5.3740161,5.36415552,5.41345842,5.2754103,3983832,21534451.2,-0.0018348623853212676,0.9188,5.3740161 | |
| 2020-08-28,5.34443436,5.39373726,5.41345842,5.33457378,2946246,16068266.17,0.005514705882353033,0.6795,5.36415552 | |
| 2020-08-31,5.41345842,5.35429494,5.49234306,5.3247132,7209478,39589457.24,-0.007312614259597838,1.6627,5.39373726 | |
| 2020-09-01,5.36415552,5.2261074,5.3740161,5.15708334,7359930,39029864.9,-0.023941068139963106,1.6974,5.35429494 | |
| 2020-09-02,5.24582856,5.30499204,5.31485262,5.20638624,4364210,23288538.64,0.015094339622641506,1.0065,5.2261074 | |
| 2020-09-03,5.28527088,5.19652566,5.33457378,5.15708334,4577643,24351657.45,-0.020446096654275103,1.0557,5.30499204 | |
| 2020-09-04,5.1275016,5.23596798,5.23596798,5.09791986,2929131,15382508.44,0.007590132827324458,0.6755,5.19652566 | |
| 2020-09-07,5.2261074,5.14722276,5.30499204,5.1275016,3308517,17468056.87,-0.016949152542372836,0.763,5.23596798 | |
| 2020-09-08,5.13736218,5.25568914,5.31485262,5.0781987,4351500,22960041.29,0.021072796934865856,1.0036,5.14722276 | |
| 2020-09-09,5.21624682,5.19652566,5.30499204,5.1768045,3997081,21247359.99,-0.011257035647279645,0.9219,5.25568914 | |
| 2020-09-10,5.19652566,4.99931406,5.23596798,4.93029,4955802,25562082.38,-0.0379506641366224,1.143,5.19652566 | |
| 2020-09-11,5.0288958,5.04861696,5.0781987,4.95987174,2180483,11120363.65,0.009861932938856066,0.5029,4.99931406 | |
| 2020-09-14,5.05847754,5.10778044,5.15708334,5.04861696,3067197,15851744.02,0.01171875,0.7074,5.04861696 | |
| 2020-09-15,5.10778044,5.04861696,5.10778044,5.00917464,3026937,15502733.01,-0.01158301158301156,0.6981,5.10778044 | |
| 2020-09-16,5.09791986,5.04861696,5.09791986,5.00917464,1724704,8812050.36,0.0,0.3978,5.04861696 | |
| 2020-09-17,5.05847754,5.06833812,5.1275016,5.00917464,2008553,10332972.8,0.00390625,0.4632,5.04861696 | |
| 2020-09-18,5.0781987,5.13736218,5.13736218,5.04861696,2846725,14742493.17,0.013618677042801508,0.6565,5.06833812 | |
| 2020-09-21,5.15708334,5.08805928,5.15708334,5.05847754,2395965,12389959.69,-0.009596928982725461,0.5526,5.13736218 | |
| 2020-09-22,5.05847754,4.99931406,5.0781987,4.9795929,2367161,12080847.66,-0.01744186046511642,0.5459,5.08805928 | |
| 2020-09-23,5.00917464,5.01903522,5.03875638,4.98945348,1315561,6677149.37,0.0039447731755424265,0.3034,4.99931406 | |
| 2020-09-24,4.9795929,4.86126594,4.9795929,4.84154478,3512232,17479636.0,-0.03143418467583503,0.81,5.01903522 | |
| 2020-09-25,4.8809871,4.80210246,4.89084768,4.72321782,2466046,12028160.02,-0.012170385395537497,0.5687,4.86126594 | |
| 2020-09-28,4.8316842,4.75279956,4.8316842,4.74293898,1282600,6224143.0,-0.010266940451745477,0.2958,4.80210246 | |
| 2020-09-29,4.77252072,4.79224188,4.8316842,4.75279956,1166414,5678393.62,0.008298755186721962,0.269,4.75279956 | |
| 2020-09-30,4.79224188,4.7823813,4.82182362,4.76266014,1367150,6653336.0,-0.002057613168724215,0.3153,4.79224188 | |
| 2020-10-09,4.8316842,4.89084768,4.91056884,4.8316842,2125984,10519359.62,0.022680412371134162,0.4903,4.7823813 | |
| 2020-10-12,4.89084768,5.01903522,5.0288958,4.89084768,2809483,14186489.34,0.02620967741935476,0.648,4.89084768 | |
| 2020-10-13,5.0288958,4.99931406,5.03875638,4.95987174,1313800,6644606.04,-0.003929273084479434,0.303,5.01903522 | |
| 2020-10-14,4.98945348,4.94015058,4.98945348,4.92042942,1433600,7200190.0,-0.011834319526627168,0.3306,4.99931406 | |
| 2020-10-15,4.95001116,4.92042942,4.95987174,4.91056884,1266630,6337713.86,-0.003992015968063978,0.2921,4.94015058 | |
| 2020-10-16,4.93029,4.94015058,4.95001116,4.90070826,1465272,7325706.0,0.004008016032064132,0.3379,4.92042942 | |
| 2020-10-19,5.01903522,4.91056884,5.09791986,4.90070826,3068488,15482653.72,-0.005988023952095856,0.7077,4.94015058 | |
| 2020-10-20,4.87112652,4.95987174,4.9795929,4.8316842,2051886,10222183.42,0.010040160642570184,0.4732,4.91056884 | |
| 2020-10-21,4.95987174,4.89084768,4.9795929,4.87112652,2043098,10159700.1,-0.01391650099403563,0.4712,4.95987174 | |
| 2020-10-22,4.90070826,4.85140536,4.92042942,4.81196304,1955100,9613052.0,-0.008064516129032251,0.4509,4.89084768 | |
| 2020-10-23,4.8316842,4.81196304,4.94015058,4.81196304,1938260,9572512.4,-0.008130081300813052,0.447,4.85140536 | |
| 2020-10-26,4.81196304,4.77252072,4.82182362,4.7330784,2343247,11336592.48,-0.008196721311475419,0.5404,4.81196304 | |
| 2020-10-27,4.76266014,4.7823813,4.7823813,4.74293898,1312828,6344588.96,0.0020661157024792765,0.3028,4.77252072 | |
| 2020-10-28,4.79224188,4.75279956,4.79224188,4.6344726,2282454,10929868.04,-0.006185567010309367,0.5264,4.7823813 | |
| 2020-10-29,4.70349666,4.7823813,4.8316842,4.6837755,2312202,11150031.2,0.006224066390041472,0.5333,4.75279956 | |
| 2020-10-30,4.80210246,4.64433318,4.82182362,4.64433318,1814155,8693504.58,-0.028865979381443196,0.4184,4.7823813 | |
| 2020-11-02,4.6837755,4.5851697,4.6837755,4.56544854,1976452,9260680.4,-0.012738853503184822,0.4558,4.64433318 | |
| 2020-11-03,4.5851697,4.7330784,4.7330784,4.5851697,2015280,9579194.46,0.032258064516129004,0.4648,4.5851697 | |
| 2020-11-04,4.7330784,4.7330784,4.7823813,4.66405434,1290503,6180252.65,0.0,0.2976,4.7330784 | |
| 2020-11-05,4.76266014,4.79224188,4.80210246,4.71335724,1939901,9392294.32,0.012499999999999956,0.4474,4.7330784 | |
| 2020-11-06,4.79224188,4.74293898,4.79224188,4.69363608,2094500,10063281.0,-0.010288065843621408,0.4831,4.79224188 | |
| 2020-11-09,4.79224188,4.84154478,4.8809871,4.75279956,3155397,15516840.21,0.020790020790020902,0.7277,4.74293898 | |
| 2020-11-10,4.86126594,4.7823813,4.87112652,4.74293898,2474506,12059450.48,-0.012219959266802527,0.5707,4.84154478 | |
| 2020-11-11,4.76266014,4.79224188,4.8316842,4.76266014,1860586,9047414.46,0.0020618556701030855,0.4291,4.7823813 | |
| 2020-11-12,4.79224188,4.82182362,4.8316842,4.77252072,1618786,7897762.0,0.006172839506172867,0.3733,4.79224188 | |
| 2020-11-13,4.81196304,4.81196304,4.86126594,4.76266014,2174350,10618882.5,-0.002044989775051076,0.5015,4.82182362 | |
| 2020-11-16,4.84154478,5.00917464,5.01903522,4.8316842,6722818,33624373.2,0.040983606557376984,1.5505,4.81196304 | |
| 2020-11-17,5.00917464,5.05847754,5.06833812,4.95001116,3857546,19635799.13,0.009842519685039353,0.8897,5.00917464 | |
| 2020-11-18,5.06833812,5.05847754,5.09791986,5.00917464,3683043,18879902.65,0.0,0.8494,5.05847754 | |
| 2020-11-19,5.09791986,5.08805928,5.20638624,5.05847754,5585916,29160812.9,0.005847953216374213,1.2883,5.05847754 | |
| 2020-11-20,5.58108828,5.20638624,5.58108828,5.1768045,13909540,75438159.02,0.02325581395348819,3.208,5.08805928 | |
| 2020-11-23,5.0781987,5.25568914,5.31485262,4.98945348,10683196,55969698.0,0.009469696969697017,2.4639,5.20638624 | |
| 2020-11-24,5.2261074,5.09791986,5.2754103,5.08805928,6552835,34415012.57,-0.03001876172607887,1.5113,5.25568914 | |
| 2020-11-25,5.1275016,5.06833812,5.1768045,5.01903522,5863008,30262483.02,-0.005802707930367523,1.3522,5.09791986 | |
| 2020-11-26,5.09791986,5.01903522,5.10778044,4.94015058,3645100,18574197.0,-0.009727626459143934,0.8407,5.06833812 | |
| 2020-11-27,5.00917464,5.03875638,5.03875638,4.93029,2863317,14504275.41,0.003929273084479323,0.6604,5.01903522 | |
| 2020-11-30,5.01903522,5.04861696,5.11764102,5.00917464,3079150,15858506.5,0.001956947162426781,0.7101,5.03875638 | |
| 2020-12-01,5.0288958,5.10778044,5.13736218,5.01903522,2638800,13628508.5,0.01171875,0.6086,5.04861696 | |
| 2020-12-02,5.10778044,5.08805928,5.1768045,5.05847754,3074002,15909732.33,-0.0038610038610037423,0.709,5.10778044 | |
| 2020-12-03,5.08805928,5.15708334,5.1768045,5.03875638,3260290,16938039.5,0.013565891472868019,0.7519,5.08805928 | |
| 2020-12-04,5.14722276,5.20638624,5.24582856,5.11764102,3289994,17314992.74,0.009560229445506607,0.7588,5.15708334 | |
| 2020-12-07,5.20638624,5.2261074,5.28527088,5.1768045,4995750,26587846.64,0.0037878787878788955,1.1522,5.20638624 | |
| 2020-12-08,5.2754103,5.1768045,5.2754103,5.16694392,2619004,13799680.53,-0.009433962264150941,0.604,5.2261074 | |
| 2020-12-09,5.20638624,5.09791986,5.2261074,5.08805928,3713702,19398707.72,-0.015238095238095273,0.8565,5.1768045 | |
| 2020-12-10,5.09791986,5.13736218,5.19652566,5.05847754,3265802,16986731.42,0.007736943907156624,0.7532,5.09791986 | |
| 2020-12-11,5.1768045,4.99931406,5.19652566,4.95001116,3746858,19143559.9,-0.026871401151631558,0.8641,5.13736218 | |
| 2020-12-14,4.99931406,5.00917464,5.04861696,4.95987174,2688474,13635987.88,0.0019723865877714353,0.62,4.99931406 | |
| 2020-12-15,5.01903522,4.8316842,5.0288958,4.82182362,4719865,23516331.5,-0.03543307086614189,1.0885,5.00917464 | |
| 2020-12-16,4.84154478,4.79224188,4.87112652,4.72321782,4659020,22639339.6,-0.008163265306122436,1.0745,4.8316842 | |
| 2020-12-17,4.82182362,4.90070826,4.91056884,4.75279956,3027185,14840006.6,0.022633744855967253,0.6982,4.79224188 | |
| 2020-12-18,4.91056884,4.90070826,4.96973232,4.87112652,3102750,15483302.0,0.0,0.7156,4.90070826 | |
| 2020-12-21,4.93029,4.8809871,4.94015058,4.86126594,2327800,11553338.0,-0.004024144869215429,0.5369,4.90070826 | |
| 2020-12-22,4.90070826,4.70349666,4.90070826,4.69363608,4779200,23196230.5,-0.036363636363636265,1.1022,4.8809871 | |
| 2020-12-23,4.72321782,4.6837755,4.80210246,4.5851697,3811750,18186528.5,-0.004192872117400381,0.8791,4.70349666 | |
| 2020-12-24,4.6837755,4.56544854,4.6837755,4.56544854,2883611,13462902.42,-0.025263157894736876,0.6651,4.6837755 | |
| 2020-12-25,4.56544854,4.62461202,4.65419376,4.51614564,2120350,9858506.0,0.01295896328293722,0.489,4.56544854 | |
| 2020-12-28,4.61475144,4.54572738,4.6344726,4.52600622,2984606,13791241.1,-0.017057569296375252,0.6883,4.62461202 | |
| 2020-12-29,4.55558796,4.59503028,4.6344726,4.5358668,2307652,10745210.74,0.010845986984815648,0.5322,4.54572738 | |
| 2020-12-30,4.57530912,4.6344726,4.64433318,4.54572738,1830400,8543965.5,0.008583690987124415,0.4221,4.59503028 | |
| 2020-12-31,4.6344726,4.67391492,4.69363608,4.62461202,2162150,10237834.0,0.008510638297872353,0.4987,4.6344726 | |
| 2021-01-04,4.70349666,4.70349666,4.71335724,4.6344726,2688259,12745459.6,0.006329113924050667,0.62,4.67391492 | |
| 2021-01-05,4.6837755,4.6344726,4.71335724,4.60489086,2706903,12752712.17,-0.014675052410901501,0.6243,4.70349666 | |
| 2021-01-06,4.64433318,4.5851697,4.64433318,4.56544854,2197333,10230923.91,-0.010638297872340385,0.5068,4.6344726 | |
| 2021-01-07,4.55558796,4.3879581,4.55558796,4.3386552,4778530,21495232.9,-0.043010752688172116,1.1021,4.5851697 | |
| 2021-01-08,4.37809752,4.35837636,4.44712158,4.2400494,3069943,13533950.9,-0.006741573033707704,0.708,4.3879581 | |
| 2021-01-11,4.35837636,4.16116476,4.35837636,4.13158302,3755750,16098811.8,-0.045248868778280604,0.8662,4.35837636 | |
| 2021-01-12,4.16116476,4.18088592,4.25977056,4.15130418,1975332,8415869.93,0.004739336492890933,0.4556,4.16116476 | |
| 2021-01-13,4.1907465,4.0921407,4.20060708,4.0428378,3147011,13075592.9,-0.021226415094339535,0.7258,4.18088592 | |
| 2021-01-14,4.05269838,4.12172244,4.15130418,4.05269838,1986355,8264665.04,0.0072289156626506035,0.4581,4.0921407 | |
| 2021-01-15,4.13158302,4.27949172,4.29921288,4.13158302,2874184,12334780.5,0.038277511961722466,0.6629,4.12172244 | |
| 2021-01-18,4.2893523,4.29921288,4.37809752,4.27949172,2144231,9394692.85,0.004608294930875445,0.4945,4.27949172 | |
| 2021-01-19,4.29921288,4.3386552,4.36823694,4.25977056,1966670,8642013.42,0.00917431192660545,0.4536,4.29921288 | |
| 2021-01-20,4.30907346,4.3386552,4.36823694,4.2893523,1281450,5624783.94,0.0,0.2955,4.3386552 | |
| 2021-01-21,4.36823694,4.30907346,4.36823694,4.30907346,1997350,8786438.5,-0.006818181818181834,0.4607,4.3386552 | |
| 2021-01-22,4.30907346,4.22032824,4.30907346,4.17102534,2794838,11992051.5,-0.020594965675057142,0.6446,4.30907346 | |
| 2021-01-25,4.22032824,4.1414436,4.2400494,4.13158302,1817124,7683136.48,-0.01869158878504673,0.4191,4.22032824 | |
| 2021-01-26,4.1907465,4.1414436,4.1907465,4.0921407,1380044,5804392.12,0.0,0.3183,4.1414436 | |
| 2021-01-27,4.15130418,4.1414436,4.18088592,4.11186186,1221604,5148147.26,0.0,0.2817,4.1414436 | |
| 2021-01-28,4.12172244,4.13158302,4.20060708,4.0921407,1313427,5524993.86,-0.0023809523809523725,0.3029,4.1414436 | |
| 2021-01-29,4.13158302,4.0428378,4.15130418,4.02311664,2489200,10307203.0,-0.021479713603818618,0.5741,4.13158302 | |
| 2021-02-01,4.02311664,4.0428378,4.08228012,4.02311664,1174600,4823598.0,0.0,0.2709,4.0428378 | |
| 2021-02-02,4.0428378,4.02311664,4.0921407,3.9935349,1876700,7675297.0,-0.00487804878048792,0.4328,4.0428378 | |
| 2021-02-03,4.03297722,3.93437142,4.03297722,3.91465026,2023681,8106883.0,-0.022058823529411575,0.4667,4.02311664 | |
| 2021-02-04,3.90478968,3.87520794,3.92451084,3.80618388,1791333,7012253.96,-0.015037593984962405,0.4131,3.93437142 | |
| 2021-02-05,3.87520794,3.87520794,3.97381374,3.82590504,1470161,5850385.4,0.0,0.3391,3.87520794 | |
| 2021-02-08,3.87520794,3.88506852,3.93437142,3.8456262,1158250,4568445.5,0.0025445292620864812,0.2671,3.87520794 | |
| 2021-02-09,3.88506852,3.96395316,3.97381374,3.87520794,1249937,4981045.54,0.020304568527918843,0.2883,3.88506852 | |
| 2021-02-10,3.96395316,3.98367432,4.01325606,3.944232,981472,3966539.88,0.004975124378109541,0.2264,3.96395316 | |
| 2021-02-18,4.00339548,4.17102534,4.17102534,4.00339548,2435348,10116684.26,0.04702970297029707,0.5617,3.98367432 | |
| 2021-02-19,4.16116476,4.30907346,4.31893404,4.16116476,3746303,16222790.64,0.033096926713947816,0.864,4.17102534 | |
| 2021-02-22,4.31893404,4.36823694,4.46684274,4.29921288,4334620,19306056.4,0.013729977116704983,0.9997,4.30907346 | |
| 2021-02-23,4.3386552,4.3879581,4.42740042,4.32879462,3065165,13613572.3,0.004514672686230181,0.7069,4.36823694 | |
| 2021-02-24,4.41753984,4.40767926,4.49642448,4.35837636,2498895,11247699.15,0.004494382022472099,0.5763,4.3879581 | |
| 2021-02-25,4.437261,4.36823694,4.44712158,4.32879462,2142445,9475408.8,-0.008948545861297563,0.4941,4.40767926 | |
| 2021-02-26,4.32879462,4.31893404,4.36823694,4.27949172,1353381,5940956.82,-0.011286681715575564,0.3121,4.36823694 | |
| 2021-03-01,4.2893523,4.39781868,4.40767926,4.2893523,1652011,7332584.65,0.0182648401826484,0.381,4.31893404 | |
| 2021-03-02,4.40767926,4.34851578,4.44712158,4.3386552,1422273,6329158.89,-0.011210762331838708,0.328,4.39781868 | |
| 2021-03-03,4.3386552,4.51614564,4.54572738,4.3386552,3332520,15044212.81,0.03854875283446724,0.7686,4.34851578 | |
| 2021-03-04,4.47670332,4.46684274,4.56544854,4.45698216,2471510,11283032.45,-0.010917030567685782,0.57,4.51614564 | |
| 2021-03-05,4.44712158,4.57530912,4.62461202,4.44712158,3843639,17687233.12,0.02428256070640189,0.8865,4.46684274 | |
| 2021-03-08,4.56544854,4.5358668,4.6344726,4.49642448,2825702,13078606.3,-0.008620689655172376,0.6517,4.57530912 | |
| 2021-03-09,4.51614564,4.42740042,4.55558796,4.29921288,3608251,16216822.39,-0.023913043478260954,0.8322,4.5358668 | |
| 2021-03-10,4.42740042,4.29921288,4.49642448,4.2893523,1932850,8542923.49,-0.028953229398663627,0.4458,4.42740042 | |
| 2021-03-11,4.3386552,4.39781868,4.40767926,4.2400494,1487565,6549036.0,0.022935779816513957,0.3431,4.29921288 | |
| 2021-03-12,4.39781868,4.39781868,4.42740042,4.35837636,1411598,6292542.41,0.0,0.3256,4.39781868 | |
| 2021-03-15,4.39781868,4.47670332,4.49642448,4.3386552,2773800,12522912.0,0.017937219730941756,0.6397,4.39781868 | |
| 2021-03-16,4.4865639,4.80210246,4.80210246,4.437261,8875976,41895601.93,0.07268722466960353,2.0471,4.47670332 | |
| 2021-03-17,4.80210246,5.28527088,5.28527088,4.70349666,11481334,59393706.58,0.1006160164271046,2.648,4.80210246 | |
| 2021-03-18,5.30499204,5.25568914,5.4726219,5.0781987,22309182,118260306.41,-0.005597014925373012,5.1452,5.28527088 | |
| 2021-03-19,5.5219248,5.77829988,5.77829988,5.44304016,42542742,247457465.8,0.09943714821763594,9.8117,5.25568914 | |
| 2021-03-22,5.7684393,5.6698335,6.0642567,5.53178538,32288757,187460568.01,-0.018771331058020424,7.4468,5.77829988 | |
| 2021-03-23,5.5219248,5.3247132,5.58108828,5.19652566,22849767,123580090.51,-0.0608695652173914,5.2699,5.6698335 | |
| 2021-03-24,5.2261074,5.39373726,5.46276132,5.13736218,15714801,84911630.17,0.012962962962963065,3.6243,5.3247132 | |
| 2021-03-25,5.2754103,5.70927582,5.72899698,5.24582856,37157003,209418385.27,0.058500914076782484,8.5696,5.39373726 | |
| 2021-03-26,5.423319,5.85718452,5.85718452,5.28527088,21265513,121387748.95,0.025906735751295207,4.9045,5.70927582 | |
| 2021-03-29,5.85718452,6.2121654,6.2121654,5.73885756,18062350,107953162.76,0.06060606060606055,4.1657,5.85718452 | |
| 2021-03-30,5.98537206,5.93606916,6.2614683,5.93606916,16842910,103311157.33,-0.04444444444444451,3.8845,6.2121654 | |
| 2021-03-31,5.92620858,6.52770396,6.52770396,5.87690568,57433728,371891615.68,0.09966777408637872,13.246,5.93606916 | |
| 2021-04-01,6.7051944,5.87690568,6.7051944,5.87690568,40134298,250212409.71,-0.09969788519637468,9.2562,6.52770396 | |
| 2021-04-02,5.29513146,5.46276132,5.6205306,5.29513146,19805236,109699497.24,-0.07046979865771807,4.5677,5.87690568 | |
| 2021-04-06,5.33457378,5.33457378,5.43317958,5.28527088,12469265,67515664.48,-0.023465703971119134,2.8758,5.46276132 | |
| 2021-04-07,5.3740161,5.41345842,5.49234306,5.30499204,9910522,54283416.64,0.014787430683918634,2.2857,5.33457378 | |
| 2021-04-08,5.60080944,5.5712277,5.94592974,5.48248248,19645321,114328316.52,0.02914389799635697,4.5308,5.41345842 | |
| 2021-04-09,5.45290074,5.40359784,5.65997292,5.38387668,11805225,65734592.12,-0.030088495575221197,2.7227,5.5712277 | |
| 2021-04-12,5.36415552,5.68955466,5.916348,5.28527088,15247308,85177407.79,0.05291970802919699,3.5165,5.40359784 | |
| 2021-04-13,5.61067002,5.40359784,5.6205306,5.38387668,8894001,49406381.87,-0.05025996533795496,2.0512,5.68955466 | |
| 2021-04-14,5.34443436,5.36415552,5.43317958,5.34443436,5882461,32109541.32,-0.007299270072992692,1.3567,5.40359784 | |
| 2021-04-15,5.36415552,5.16694392,5.44304016,5.16694392,6908450,37129438.72,-0.03676470588235292,1.5933,5.36415552 | |
| 2021-04-16,5.20638624,5.29513146,5.34443436,5.1275016,6056060,32312664.37,0.024809160305343747,1.3967,5.16694392 | |
| 2021-04-19,5.29513146,5.28527088,5.39373726,5.2754103,5925379,31915443.44,-0.0018621973929238145,1.3666,5.29513146 | |
| 2021-04-20,5.3247132,5.24582856,5.3247132,5.23596798,4801016,25652650.66,-0.007462686567164201,1.1073,5.28527088 | |
| 2021-04-21,5.26554972,5.31485262,5.33457378,5.15708334,5884898,31446017.36,0.013157894736842257,1.3572,5.24582856 | |
| 2021-04-22,5.28527088,5.23596798,5.34443436,5.23596798,4073364,21817358.3,-0.014842300556586308,0.9394,5.31485262 | |
| 2021-04-23,5.2261074,5.08805928,5.23596798,5.05847754,5525042,28665759.2,-0.02824858757062132,1.2742,5.23596798 | |
| 2021-04-26,5.1275016,5.1275016,5.20638624,5.09791986,3013425,15735842.75,0.007751937984496138,0.695,5.08805928 | |
| 2021-04-27,5.18666508,5.11764102,5.18666508,5.0781987,2474150,12835144.74,-0.0019230769230770273,0.5706,5.1275016 | |
| 2021-04-28,5.08805928,5.09791986,5.16694392,5.04861696,3288292,16991554.33,-0.0038535645472060898,0.7584,5.11764102 | |
| 2021-04-29,5.13736218,5.08805928,5.13736218,5.03875638,4150526,21343327.16,-0.0019342359767891004,0.9572,5.09791986 | |
| 2021-04-30,5.08805928,4.96973232,5.09791986,4.92042942,5046534,25465467.71,-0.023255813953488413,1.1639,5.08805928 | |
| 2021-05-06,4.95987174,5.05847754,5.08805928,4.94015058,3536241,18104306.14,0.017857142857142794,0.8156,4.96973232 | |
| 2021-05-07,5.05847754,5.19652566,5.2754103,5.03875638,6705946,35296053.98,0.02729044834307981,1.5466,5.05847754 | |
| 2021-05-10,5.16694392,5.2754103,5.31485262,5.15708334,5719829,30468655.04,0.015180265654648917,1.3192,5.19652566 | |
| 2021-05-11,5.24582856,5.20638624,5.2754103,5.15708334,4636421,24471948.46,-0.013084112149532756,1.0693,5.2754103 | |
| 2021-05-12,5.20638624,5.34443436,5.34443436,5.14722276,6040660,32212742.95,0.026515151515151603,1.3932,5.20638624 | |
| 2021-05-13,5.29513146,5.26554972,5.36415552,5.25568914,4160700,22369015.0,-0.014760147601476037,0.9596,5.34443436 | |
| 2021-05-14,5.26554972,5.20638624,5.28527088,5.1768045,4811550,25494956.29,-0.011235955056179914,1.1097,5.26554972 | |
| 2021-05-17,5.2261074,5.05847754,5.2261074,5.03875638,5493671,28444455.57,-0.02840909090909083,1.267,5.20638624 | |
| 2021-05-18,5.09791986,5.56136712,5.56136712,5.0781987,15690205,87265800.78,0.09941520467836251,3.6187,5.05847754 | |
| 2021-05-19,5.7191364,5.7191364,5.85718452,5.44304016,34823098,200041840.37,0.028368794326241176,8.0313,5.56136712 | |
| 2021-05-20,5.59094886,5.7191364,6.00509322,5.23596798,23321642,134636271.37,0.0,5.3787,5.7191364 | |
| 2021-05-21,5.68955466,5.73885756,5.8670451,5.63039118,13423860,77779837.6,0.0034482758620688614,3.096,5.7191364 | |
| 2021-05-24,5.72899698,5.6205306,5.7684393,5.5712277,9266490,52961159.5,-0.020618556701030744,2.1371,5.73885756 | |
| 2021-05-25,5.6205304,5.6996928,5.7689599,5.5611586,10779798,61952689.29,0.014084470957243855,2.4862,5.6205306 | |
| 2021-05-26,5.6304257,5.6502163,5.6996928,5.6007398,7197942,41038200.82,-0.00868055555555558,1.6601,5.6996928 | |
| 2021-05-27,5.6502163,5.7788552,5.8778082,5.6205304,12742140,74418080.32,0.0227670753064797,2.9387,5.6502163 | |
| 2021-05-28,5.7788552,5.6304257,5.8283317,5.5710539,8346138,47931933.98,-0.02568493150684925,1.9249,5.7788552 | |
| 2021-05-31,5.6304257,5.7491693,5.7689599,5.5017868,8374793,47725555.75,0.02108963093145877,1.9315,5.6304257 | |
| 2021-06-01,5.739274,5.8481223,5.8679129,5.6601116,9937486,58248725.74,0.01721170395869187,2.2919,5.7491693 | |
| 2021-06-02,5.8580176,5.7095881,6.0658189,5.6996928,12491186,73902731.88,-0.023688663282571798,2.8809,5.8481223 | |
| 2021-06-03,5.7095881,5.8283317,5.93718,5.6700069,10838066,63970388.67,0.020797227036394972,2.4996,5.7095881 | |
| 2021-06-04,5.7887505,6.0856095,6.1054001,5.7590646,18541850,112554684.72,0.04414261460101887,4.2763,5.8283317 | |
| 2021-06-07,6.0856095,6.0064471,6.3428873,5.8975988,16733150,102116004.86,-0.013008130081300862,3.8592,6.0856095 | |
| 2021-06-08,5.9866565,5.838227,6.1152954,5.7986458,9458865,56351915.98,-0.028006589785831926,2.1815,6.0064471 | |
| 2021-06-09,5.838227,5.93718,6.0064471,5.7095881,10155158,60238344.06,0.016949152542372836,2.3421,5.838227 | |
| 2021-06-10,5.8778082,5.7491693,5.8877035,5.7095881,8647272,50428762.32,-0.03166666666666662,1.9943,5.93718 | |
| 2021-06-11,5.7491693,5.5611586,5.7689599,5.5512633,6984452,39754747.48,-0.03270223752151469,1.6108,5.7491693 | |
| 2021-06-15,5.5908445,5.6304257,5.6897975,5.4918915,5321944,30155673.12,0.012455516014235002,1.2274,5.5611586 | |
| 2021-06-16,5.6007398,5.6205304,5.6304257,5.5314727,3191806,18008211.75,-0.0017574692442882123,0.7361,5.6304257 | |
| 2021-06-17,5.6205304,5.640321,5.6700069,5.5215774,3974062,22434338.89,0.0035211267605634866,0.9165,5.6205304 | |
| 2021-06-18,5.6205304,5.7491693,5.7590646,5.5215774,5777597,33172923.07,0.019298245614035148,1.3325,5.640321 | |
| 2021-06-21,5.6996928,5.739274,5.8184364,5.6700069,4565951,26434966.5,-0.0017211703958691649,1.0531,5.7491693 | |
| 2021-06-22,5.7590646,5.7194834,5.7986458,5.6996928,3443865,19972942.05,-0.0034482758620689724,0.7943,5.739274 | |
| 2021-06-23,5.6996928,5.5611586,5.7095881,5.541368,7096421,40089119.23,-0.02768166089965396,1.6367,5.7194834 | |
| 2021-06-24,5.5017868,5.3929385,5.541368,5.3830432,6922325,37942506.94,-0.030249110320284767,1.5965,5.5611586 | |
| 2021-06-25,5.4226244,5.3632526,5.4226244,5.3335667,4723650,25667226.8,-0.0055045871559632475,1.0894,5.3929385 | |
| 2021-06-28,5.4325197,5.3335667,5.4325197,5.2642996,4502100,24262709.02,-0.0055350553505534306,1.0383,5.3632526 | |
| 2021-06-29,5.3335667,5.3731479,5.4127291,5.3236714,3447521,18695558.61,0.007421150278293043,0.7951,5.3335667 | |
| 2021-06-30,5.343462,5.4622056,5.4819962,5.3137761,4546125,24905675.5,0.016574585635358963,1.0485,5.3731479 | |
| 2021-07-01,5.4918915,5.2642996,5.4918915,5.2247184,5890837,31860204.89,-0.03623188405797095,1.3586,5.4622056 | |
| 2021-07-02,5.2346137,5.244509,5.3236714,5.1752419,2869999,15248811.75,-0.003759398496240629,0.6619,5.2642996 | |
| 2021-07-05,5.2741949,5.3038808,5.3236714,5.244509,2363199,12607807.71,0.01132075471698113,0.545,5.244509 | |
| 2021-07-06,5.3038808,5.3236714,5.3533573,5.2741949,2313925,12404987.5,0.003731343283582156,0.5337,5.3038808 | |
| 2021-07-07,5.3335667,5.3236714,5.3632526,5.2741949,2421600,13018621.0,0.0,0.5585,5.3236714 | |
| 2021-07-08,5.3137761,5.3830432,5.4721009,5.2840902,4666703,25382990.17,0.011152416356877248,1.0763,5.3236714 | |
| 2021-07-09,5.4127291,5.4721009,5.4721009,5.244509,3820850,20855488.3,0.016544117647058654,0.8812,5.3830432 | |
| 2021-07-12,5.5017868,5.7095881,5.739274,5.4622056,10493896,59806817.44,0.0433996383363473,2.4202,5.4721009 | |
| 2021-07-13,5.7293787,5.7788552,5.93718,5.6897975,8261060,48201802.8,0.0121317157712304,1.9053,5.7095881 | |
| 2021-07-14,5.739274,5.739274,5.7887505,5.6996928,5030453,29190436.9,-0.006849315068493067,1.1602,5.7788552 | |
| 2021-07-15,5.739274,5.8481223,5.9074941,5.6897975,8937796,52545665.6,0.018965517241379404,2.0613,5.739274 | |
| 2021-07-16,5.8877035,5.9569706,5.9866565,5.8283317,8470901,50814802.95,0.01861252115059231,1.9537,5.8481223 | |
| 2021-07-19,5.9569706,5.7887505,6.0064471,5.7788552,7736347,45592900.42,-0.028239202657807327,1.7842,5.9569706 | |
| 2021-07-20,5.7887505,5.93718,5.9866565,5.6205304,8485726,50544854.47,0.02564102564102555,1.9571,5.7887505 | |
| 2021-07-21,5.9866565,5.9569706,6.0262377,5.8580176,6615500,39646760.0,0.0033333333333334103,1.5257,5.93718 | |
| 2021-07-22,5.9470753,6.0262377,6.1054001,5.93718,8818408,53694426.4,0.011627906976744207,2.0338,5.9569706 | |
| 2021-07-23,5.9668659,6.0262377,6.1449813,5.9470753,9636104,58864939.1,0.0,2.2224,6.0262377 | |
| 2021-07-26,5.9767612,6.0064471,6.1152954,5.838227,7768551,46878534.89,-0.003284072249589598,1.7917,6.0262377 | |
| 2021-07-27,5.9965518,5.739274,6.0559236,5.7194834,9631248,57342962.81,-0.04448105436573313,2.2213,6.0064471 | |
| 2021-07-28,5.8580176,5.7788552,5.8679129,5.4721009,10530150,60936939.0,0.006896551724137945,2.4286,5.739274 | |
| 2021-07-29,5.8085411,5.8184364,5.9569706,5.7986458,6476775,38342442.13,0.006849315068493178,1.4937,5.7788552 | |
| 2021-07-30,5.7590646,6.3033061,6.3230967,5.7590646,19710555,123274551.23,0.08333333333333326,4.5459,5.8184364 | |
| 2021-08-02,6.234039,6.431945,6.6793275,6.1944578,18566765,120994970.09,0.020408163265305923,4.2821,6.3033061 | |
| 2021-08-03,6.3725732,6.4220497,6.6793275,6.332992,11855303,77695747.0,-0.0015384615384615996,2.7342,6.431945 | |
| 2021-08-04,6.431945,6.4022591,6.5012121,6.3033061,9881159,63815543.5,-0.0030816640986132127,2.2789,6.4220497 | |
| 2021-08-05,6.4022591,6.2934108,6.4616309,6.2538296,8437201,54026433.3,-0.01700154559505407,1.9459,6.4022591 | |
| 2021-08-06,6.2934108,6.2934108,6.4022591,6.234039,6093250,38790972.5,0.0,1.4053,6.2934108 | |
| 2021-08-09,6.2835155,6.4913168,6.5111074,6.234039,9679052,62657786.0,0.03144654088050314,2.2323,6.2934108 | |
| 2021-08-10,6.4616309,6.5407933,6.6595369,6.4517356,10703264,70867532.75,0.007621951219512146,2.4685,6.4913168 | |
| 2021-08-11,6.5407933,6.5605839,6.6991181,6.4616309,10312375,68413932.21,0.00302571860816947,2.3784,6.5407933 | |
| 2021-08-12,6.5506886,6.4715262,6.6397463,6.431945,8103821,53210241.79,-0.013574660633484226,1.869,6.5605839 | |
| 2021-08-13,6.4418403,6.8376523,6.9860818,6.4121544,18617905,127749472.24,0.05657492354740068,4.2939,6.4715262 | |
| 2021-08-16,6.8475476,6.8079664,7.0553489,6.7386993,17453656,121339238.98,-0.00434153400868309,4.0254,6.8376523 | |
| 2021-08-17,6.8475476,6.5111074,6.8871288,6.4616309,15105298,101959215.86,-0.043604651162790664,3.4838,6.8079664 | |
| 2021-08-18,6.4913168,6.4715262,6.6001651,6.4220497,8920432,58598648.11,-0.006079027355623157,2.0573,6.5111074 | |
| 2021-08-19,6.4616309,6.332992,6.4913168,6.2637249,8252134,53030677.3,-0.021406727828746086,1.9032,6.4715262 | |
| 2021-08-20,6.332992,6.3033061,6.3923638,6.1845625,5692350,36205461.0,-0.004687499999999956,1.3128,6.332992 | |
| 2021-08-23,6.3033061,6.5012121,6.5506886,6.2835155,7864700,51132014.5,0.031397174254317095,1.8138,6.3033061 | |
| 2021-08-24,6.4814215,6.728804,6.8871288,6.4616309,9707251,65857031.23,0.035007610350076046,2.2388,6.5012121 | |
| 2021-08-25,6.728804,6.8178617,6.8574429,6.6496416,7591286,51916580.32,0.013235294117647012,1.7508,6.728804 | |
| 2021-08-26,6.8178617,6.9761865,7.223569,6.7386993,14144061,100504604.73,0.023222060957909907,3.2621,6.8178617 | |
| 2021-08-27,6.92671,6.8871288,6.9959771,6.7683852,8427350,58358008.0,-0.012765957446808418,1.9436,6.9761865 | |
| 2021-08-30,6.8871288,6.7782805,6.9069194,6.7386993,7531356,51760812.73,-0.015804597701149392,1.737,6.8871288 | |
| 2021-08-31,6.8376523,6.9662912,7.0058724,6.7090134,11257863,78671490.28,0.027737226277372296,2.5964,6.7782805 | |
| 2021-09-01,7.025663,6.6496416,7.0454536,6.5704792,11358672,77553486.04,-0.045454545454545414,2.6197,6.9662912 | |
| 2021-09-02,6.6496416,6.8871288,6.9168147,6.5506886,9107320,62431226.28,0.03571428571428581,2.1004,6.6496416 | |
| 2021-09-03,6.8871288,6.6892228,7.0157677,6.629851,8890438,60848727.04,-0.028735632183908177,2.0504,6.8871288 | |
| 2021-09-06,6.629851,6.6199557,6.7782805,6.4913168,7226250,48081046.5,-0.010355029585798703,1.6666,6.6892228 | |
| 2021-09-07,6.6496416,6.827757,6.8574429,6.5407933,9499084,64467920.64,0.03139013452914785,2.1908,6.6199557 | |
| 2021-09-08,6.8673382,7.1641972,7.1938831,6.7881758,13870146,98303453.23,0.049275362318840665,3.1989,6.827757 | |
| 2021-09-09,7.1345113,7.1147207,7.2334643,6.9761865,12544127,90004007.88,-0.006906077348066253,2.8931,7.1641972 | |
| 2021-09-10,7.1740925,6.8376523,7.1839878,6.7782805,11076068,77690551.94,-0.03894297635605004,2.5545,7.1147207 | |
| 2021-09-13,6.8673382,7.0454536,7.0850348,6.7782805,9092993,63770237.8,0.03039073806078152,2.0971,6.8376523 | |
| 2021-09-14,7.0751395,6.8178617,7.0751395,6.7485946,8707158,60487442.04,-0.032303370786516905,2.0081,7.0454536 | |
| 2021-09-15,6.8178617,7.5006374,7.5006374,6.728804,32479507,242060898.73,0.10014513788098678,7.4908,6.8178617 | |
| 2021-09-16,7.5006374,7.0652442,7.520428,7.0553489,35980225,265486428.79,-0.05804749340369386,8.2982,7.5006374 | |
| 2021-09-17,7.1147207,7.2730455,7.4808468,7.0751395,22432253,165201219.72,0.02941176470588225,5.1736,7.0652442 | |
| 2021-09-22,7.1147207,7.2334643,7.3126267,7.025663,12449096,89866451.58,-0.005442176870748439,2.8712,7.2730455 | |
| 2021-09-23,7.2433596,7.0652442,7.4709515,7.0454536,14455726,104908025.06,-0.023255813953488302,3.3339,7.2334643 | |
| 2021-09-24,7.0652442,6.3626779,7.1147207,6.3626779,23530599,158032760.7,-0.09943977591036413,5.4269,7.0652442 | |
| 2021-09-27,6.2835155,5.9767612,6.3428873,5.9272847,13238200,81684550.0,-0.06065318818040433,3.0531,6.3626779 | |
| 2021-09-28,5.9767612,5.9272847,6.036133,5.838227,6469580,38716561.01,-0.008278145695364225,1.4921,5.9767612 | |
| 2021-09-29,5.9074941,5.6799022,5.9668659,5.6304257,6752286,39226799.32,-0.04173622704507518,1.5573,5.9272847 | |
| 2021-09-30,5.7491693,5.7887505,5.8481223,5.6996928,3792880,22212328.04,0.019163763066202044,0.8748,5.6799022 | |
| 2021-10-08,5.9173894,5.9767612,6.0064471,5.8283317,5382563,32208363.85,0.032478632478632585,1.2414,5.7887505 | |
| 2021-10-11,6.0262377,5.9569706,6.0460283,5.8877035,3715775,22369887.44,-0.0033112582781457123,0.857,5.9767612 | |
| 2021-10-12,6.0064471,5.8085411,6.0064471,5.7689599,4006950,23742140.5,-0.02491694352159468,0.9241,5.9569706 | |
| 2021-10-13,5.8085411,5.8580176,5.8877035,5.6897975,2655500,15548843.0,0.008517887563884052,0.6124,5.8085411 | |
| 2021-10-14,5.8778082,5.7986458,5.8877035,5.7491693,2171900,12734294.0,-0.010135135135135198,0.5009,5.8580176 | |
| 2021-10-15,5.7887505,5.7491693,5.8283317,5.6996928,2586140,15067265.7,-0.008532423208191142,0.5964,5.7986458 | |
| 2021-10-18,5.7194834,5.8184364,5.8580176,5.6996928,4169139,24336490.98,0.012048192771084487,0.9615,5.7491693 | |
| 2021-10-19,5.8679129,5.7689599,5.8679129,5.7491693,2850727,16682262.76,-0.008503401360544394,0.6575,5.8184364 | |
| 2021-10-20,5.739274,5.7095881,5.7887505,5.6700069,2836300,16451884.0,-0.010291595197255421,0.6541,5.7689599 | |
| 2021-10-21,5.739274,5.739274,5.8481223,5.7095881,4166885,24367303.77,0.005199306759098743,0.961,5.7095881 | |
| 2021-10-22,5.739274,5.6601116,5.7887505,5.6304257,3716202,21416293.6,-0.01379310344827589,0.8571,5.739274 | |
| 2021-10-25,5.6996928,5.6897975,5.7293787,5.6502163,2447550,14072116.0,0.005244755244755428,0.5645,5.6601116 | |
| 2021-10-26,5.7194834,5.5314727,5.7293787,5.5215774,4125010,23296556.4,-0.02782608695652178,0.9514,5.6897975 | |
| 2021-10-27,5.5314727,5.3137761,5.541368,5.2642996,6493800,35145989.99,-0.03935599284436497,1.4977,5.5314727 | |
| 2021-10-28,5.3236714,5.2346137,5.3731479,5.1257654,5606800,29665598.0,-0.014897579143389295,1.2931,5.3137761 | |
| 2021-10-29,5.2642996,5.3335667,5.4127291,5.2049278,3564900,19145110.06,0.01890359168241984,0.8222,5.2346137 | |
| 2021-11-01,5.343462,5.3632526,5.4226244,5.3038808,3921365,21261044.57,0.005565862708719838,0.9044,5.3335667 | |
| 2021-11-02,5.4028338,5.1356607,5.4028338,5.0861842,5511500,29038151.0,-0.04243542435424352,1.2711,5.3632526 | |
| 2021-11-03,5.1653466,5.1257654,5.1653466,5.0564983,3511950,18113651.0,-0.0019267822736031004,0.81,5.1356607 | |
| 2021-11-04,5.1356607,5.2544043,5.2642996,5.1059748,3612563,18973025.39,0.025096525096525157,0.8332,5.1257654 | |
| 2021-11-05,5.2346137,5.2840902,5.3533573,5.1752419,3847293,20444162.39,0.005649717514124131,0.8873,5.2544043 | |
| 2021-11-08,5.2939855,5.3236714,5.4127291,5.2741949,2866252,15458932.1,0.0074906367041198685,0.661,5.2840902 | |
| 2021-11-09,5.3830432,5.343462,5.3830432,5.2544043,2666933,14324832.15,0.0037174721189590088,0.6151,5.3236714 | |
| 2021-11-10,5.3236714,5.3533573,5.3632526,5.244509,3378025,18122171.75,0.0018518518518519933,0.7791,5.343462 | |
| 2021-11-11,5.3137761,5.3929385,5.4721009,5.3137761,3031900,16584464.0,0.007393715341959206,0.6993,5.3533573 | |
| 2021-11-12,5.4226244,5.442415,5.4523103,5.343462,2834350,15461852.36,0.00917431192660545,0.6537,5.3929385 | |
| 2021-11-15,5.442415,5.5215774,5.5611586,5.4325197,2880652,15991850.15,0.014545454545454639,0.6644,5.442415 | |
| 2021-11-16,5.5215774,5.4523103,5.5908445,5.4226244,2510289,13924269.79,-0.012544802867383575,0.579,5.5215774 | |
| 2021-11-17,5.4325197,5.5611586,5.6106351,5.4028338,5908768,33019939.1,0.019963702359346636,1.3627,5.4523103 | |
| 2021-11-18,5.6007398,5.541368,5.6304257,5.5314727,3097597,17480122.85,-0.003558718861209842,0.7144,5.5611586 | |
| 2021-11-19,5.541368,5.640321,5.6502163,5.442415,5138194,28893795.44,0.017857142857142794,1.185,5.541368 | |
| 2021-11-22,5.6502163,5.640321,5.6996928,5.5809492,3918200,22357009.0,0.0,0.9037,5.640321 | |
| 2021-11-23,5.6502163,5.6304257,5.6897975,5.6106351,3112050,17734614.5,-0.0017543859649122862,0.7177,5.640321 | |
| 2021-11-24,5.640321,5.6007398,5.640321,5.5314727,4491944,25341837.66,-0.005272407732864637,1.036,5.6304257 | |
| 2021-11-25,5.6007398,5.6897975,5.7194834,5.6007398,4256941,24411939.87,0.01590106007067127,0.9818,5.6007398 | |
| 2021-11-26,5.6700069,5.6601116,5.6897975,5.6205304,2703700,15443857.0,-0.005217391304347951,0.6236,5.6897975 | |
| 2021-11-29,5.5908445,5.739274,5.7788552,5.4918915,5206817,29855741.43,0.013986013986013957,1.2009,5.6601116 | |
| 2021-11-30,5.8580176,5.9173894,6.0955048,5.8580176,18095987,108806785.01,0.03103448275862064,4.1735,5.739274 | |
| 2021-12-01,5.8975988,6.0559236,6.0757142,5.8085411,10982425,66481336.16,0.02341137123745818,2.5329,5.9173894 | |
| 2021-12-02,6.0658189,6.0955048,6.2637249,5.9965518,12144257,75055144.45,0.006535947712418277,2.8008,6.0559236 | |
| 2021-12-03,6.0955048,6.1152954,6.1647719,6.0163424,6732107,41437593.9,0.0032467532467532756,1.5526,6.0955048 | |
| 2021-12-06,6.1054001,6.3033061,6.4814215,6.0658189,14855383,94812470.04,0.030744336569579422,3.4261,6.1152954 | |
| 2021-12-07,6.3033061,6.2043531,6.3527826,6.0658189,11690822,72962312.36,-0.01569858712715866,2.6963,6.3033061 | |
| 2021-12-08,6.2043531,6.3033061,6.3626779,6.0262377,12018410,75674067.66,0.01594896331738438,2.7718,6.2043531 | |
| 2021-12-09,6.2934108,6.5012121,6.5605839,6.2241437,13113883,85033500.22,0.031397174254317095,3.0245,6.3033061 | |
| 2021-12-10,6.4220497,6.4616309,6.5210027,6.3725732,8328985,54095536.23,-0.0060882800608828,1.9209,6.5012121 | |
| 2021-12-13,6.3923638,6.3725732,6.4616309,6.2736202,8358402,53723282.96,-0.013782542113323193,1.9277,6.4616309 | |
| 2021-12-14,6.332992,6.2736202,6.332992,6.2142484,7952307,50238163.91,-0.01552795031055898,1.8341,6.3725732 | |
| 2021-12-15,6.3626779,6.3428873,6.5605839,6.2736202,11362488,73748977.52,0.011041009463722329,2.6205,6.2736202 | |
| 2021-12-16,6.3428873,6.431945,6.4517356,6.2934108,7251564,46829440.94,0.014040561622464809,1.6724,6.3428873 | |
| 2021-12-17,6.4517356,6.3923638,6.4814215,6.3230967,5729750,36996630.47,-0.006153846153846065,1.3215,6.431945 | |
| 2021-12-20,6.3824685,6.5803745,6.6991181,6.2835155,13887124,91767055.54,0.02941176470588225,3.2028,6.3923638 | |
| 2021-12-21,6.4715262,6.5506886,6.728804,6.431945,12656274,83751701.54,-0.004511278195488688,2.9189,6.5803745 | |
| 2021-12-22,6.5111074,6.3527826,6.5704792,6.332992,9091503,59079602.05,-0.030211480362537735,2.0968,6.5506886 | |
| 2021-12-23,6.3824685,6.3132014,6.431945,6.2835155,6260352,40170859.81,-0.006230529595015688,1.4438,6.3527826 | |
| 2021-12-24,6.2934108,6.5506886,6.5803745,6.2043531,13462524,87624273.89,0.037617554858934144,3.1049,6.3132014 | |
| 2021-12-27,6.4814215,6.9662912,7.2037784,6.3527826,26571683,184744545.09,0.06344410876132933,6.1283,6.5506886 | |
| 2021-12-28,6.8772335,6.7386993,6.9563959,6.6793275,15319460,105042407.1,-0.032670454545454475,3.5331,6.9662912 | |
| 2021-12-29,6.7386993,6.7683852,6.8673382,6.5902698,8780222,59892967.34,0.004405286343612369,2.025,6.7386993 | |
| 2021-12-30,6.7683852,6.6199557,6.7881758,6.5506886,9941569,66573270.71,-0.021929824561403466,2.2928,6.7683852 | |
| 2021-12-31,6.6100604,6.6001651,6.6991181,6.5111074,5098390,34127093.8,-0.002989536621823663,1.1758,6.6199557 | |
| 2022-01-04,6.629851,6.7881758,6.8178617,6.5902698,6947864,47255400.32,0.028485757121439415,1.6024,6.6001651 | |
| 2022-01-05,6.7386993,6.8574429,6.8970241,6.6496416,8721646,59900405.42,0.010204081632652962,2.0115,6.7881758 | |
| 2022-01-06,6.8178617,6.8079664,6.9465006,6.7782805,7723216,53444935.11,-0.00721500721500723,1.7812,6.8574429 | |
| 2022-01-07,6.7782805,6.5605839,6.8871288,6.5605839,7022367,47716094.32,-0.036337209302325535,1.6196,6.8079664 | |
| 2022-01-10,6.5012121,6.6694322,6.7189087,6.4220497,5764496,38576456.03,0.016591251885369473,1.3295,6.5605839 | |
| 2022-01-11,6.6397463,6.629851,6.8178617,6.6199557,5759839,39160575.41,-0.005934718100890191,1.3284,6.6694322 | |
| 2022-01-12,6.6694322,6.7782805,6.7980711,6.6001651,5966319,40502339.24,0.02238805970149249,1.376,6.629851 | |
| 2022-01-13,6.7881758,6.6694322,6.827757,6.6397463,4492890,30495751.56,-0.016058394160583966,1.0362,6.7782805 | |
| 2022-01-14,6.6496416,6.3824685,6.7189087,6.3725732,7574525,49797481.0,-0.04302670623145399,1.7469,6.6694322 | |
| 2022-01-17,6.4121544,6.4220497,6.5012121,6.3428873,4920158,31953542.42,0.006201550387596955,1.1347,6.3824685 | |
| 2022-01-18,6.4517356,6.3132014,6.4814215,6.2538296,5563024,35677860.18,-0.016949152542372836,1.283,6.4220497 | |
| 2022-01-19,6.3626779,6.2736202,6.3725732,6.2043531,4446873,28159982.44,-0.00626959247648895,1.0256,6.3132014 | |
| 2022-01-20,6.2439343,6.036133,6.3626779,6.036133,6940100,43115128.0,-0.03785488958990524,1.6006,6.2736202 | |
| 2022-01-21,6.0460283,6.0460283,6.1251907,5.9965518,3619949,22156629.9,0.0016393442622950616,0.8349,6.036133 | |
| 2022-01-24,6.0460283,5.93718,6.0658189,5.9272847,2853487,17243658.55,-0.018003273322422242,0.6581,6.0460283 | |
| 2022-01-25,5.93718,5.6897975,5.9965518,5.6700069,5005203,29311429.15,-0.04166666666666663,1.1544,5.93718 | |
| 2022-01-26,5.739274,5.8283317,5.8580176,5.6897975,3791694,22164508.29,0.024347826086956514,0.8745,5.6897975 | |
| 2022-01-27,5.8580176,5.6205304,5.8580176,5.6205304,3734991,21549599.07,-0.035653650254668934,0.8614,5.8283317 | |
| 2022-01-28,5.6205304,5.7194834,5.7788552,5.6106351,2543000,14665372.0,0.017605633802816767,0.5865,5.6205304 | |
| 2022-02-07,5.8283317,5.8778082,5.8975988,5.7491693,3314032,19560084.58,0.02768166089965396,0.7643,5.7194834 | |
| 2022-02-08,5.8975988,6.1251907,6.1251907,5.8679129,5032333,30443728.46,0.042087542087542174,1.1606,5.8778082 | |
| 2022-02-09,6.1251907,6.1152954,6.1746672,6.0757142,3657183,22597219.11,-0.001615508885298933,0.8435,6.1251907 | |
| 2022-02-10,6.1152954,6.0955048,6.1548766,6.0460283,2918982,18009702.76,-0.003236245954692629,0.6732,6.1152954 | |
| 2022-02-11,6.1152954,5.9668659,6.1152954,5.93718,4176916,25388424.46,-0.02110389610389607,0.9633,6.0955048 | |
| 2022-02-14,5.9866565,6.1054001,6.1548766,5.93718,4488682,27684502.74,0.023217247097844007,1.0352,5.9668659 | |
| 2022-02-15,6.1054001,6.036133,6.135086,5.9965518,2723032,16655239.8,-0.011345218800648205,0.628,6.1054001 | |
| 2022-02-16,6.0460283,6.135086,6.1647719,6.0064471,2856932,17636216.34,0.016393442622950838,0.6589,6.036133 | |
| 2022-02-17,6.135086,6.1152954,6.2934108,6.0856095,4124567,25748706.81,-0.003225806451612967,0.9513,6.135086 | |
| 2022-02-18,6.135086,6.234039,6.2439343,6.0658189,2896792,18073032.16,0.01941747572815533,0.6681,6.1152954 | |
| 2022-02-21,6.2142484,6.2142484,6.2241437,6.1449813,3007053,18808611.22,-0.0031746031746032743,0.6935,6.234039 | |
| 2022-02-22,6.2043531,6.2439343,6.2538296,6.135086,3764900,23569646.5,0.004777070063694433,0.8683,6.2142484 | |
| 2022-02-23,6.2241437,6.2637249,6.2736202,6.1746672,3780050,23794989.42,0.0031695721077653616,0.8718,6.2439343 | |
| 2022-02-24,6.234039,6.1647719,6.3725732,6.0658189,7381384,46406876.64,-0.01579778830963663,1.7024,6.2637249 | |
| 2022-02-25,6.1647719,6.234039,6.3132014,6.1647719,4430998,27984537.15,0.011235955056179803,1.0219,6.1647719 | |
| 2022-02-28,6.234039,6.2934108,6.3033061,6.1548766,3662900,23066240.0,0.00952380952380949,0.8448,6.234039 | |
| 2022-03-01,6.2934108,6.332992,6.3527826,6.2439343,4469250,28458322.0,0.0062893081761006275,1.0307,6.2934108 | |
| 2022-03-02,6.332992,6.431945,6.4616309,6.2637249,6041182,39046664.0,0.015625,1.3933,6.332992 | |
| 2022-03-03,6.4616309,6.4814215,6.530898,6.4022591,4062949,26537557.0,0.007692307692307665,0.937,6.431945 | |
| 2022-03-04,6.431945,6.3626779,6.4715262,6.3428873,3654300,23630837.0,-0.018320610687022842,0.8428,6.4814215 | |
| 2022-03-07,6.3626779,6.2934108,6.4616309,6.2043531,4179953,26660801.0,-0.010886469673405896,0.964,6.3626779 | |
| 2022-03-08,6.3626779,5.9866565,6.3626779,5.9668659,5949800,36682785.0,-0.04874213836477992,1.3722,6.2934108 | |
| 2022-03-09,6.0163424,5.9569706,6.1152954,5.6799022,6966639,41904686.0,-0.0049586776859503745,1.6067,5.9866565 | |
| 2022-03-10,6.036133,6.0955048,6.1845625,6.0262377,3967150,24491158.0,0.023255813953488413,0.9149,5.9569706 | |
| 2022-03-11,6.0163424,6.135086,6.1548766,5.93718,3190450,19457976.0,0.006493506493506551,0.7358,6.0955048 | |
| 2022-03-14,6.0955048,5.8877035,6.135086,5.8877035,4052500,24578529.0,-0.040322580645161366,0.9346,6.135086 | |
| 2022-03-15,5.8778082,5.4721009,5.8975988,5.442415,4924232,28210391.0,-0.07058823529411762,1.1357,5.8877035 | |
| 2022-03-16,5.5512633,5.640321,5.6700069,5.3632526,4156553,23209027.0,0.030741410488245968,0.9586,5.4721009 | |
| 2022-03-17,5.6996928,5.640321,5.7293787,5.5809492,4832322,27627687.0,0.0,1.1145,5.640321 | |
| 2022-03-18,5.6007398,5.7788552,5.8184364,5.5512633,4546272,26495134.7,0.024561403508771784,1.0485,5.640321 | |
| 2022-03-21,5.7689599,5.9173894,5.9173894,5.7590646,3992052,23612514.74,0.023972602739726012,0.9207,5.7788552 | |
| 2022-03-22,5.9173894,5.9866565,5.9866565,5.8481223,3487352,20846613.32,0.011705685618728978,0.8043,5.9173894 | |
| 2022-03-23,5.9866565,6.0262377,6.2142484,5.93718,5204347,31746278.85,0.006611570247933907,1.2003,5.9866565 | |
| 2022-03-24,6.0757142,5.9272847,6.0856095,5.8975988,3645580,22020150.4,-0.016420361247947435,0.8408,6.0262377 | |
| 2022-03-25,5.93718,5.9767612,6.0757142,5.9173894,2508350,15210284.8,0.008347245409014992,0.5785,5.9272847 | |
| 2022-03-28,5.9668659,5.9470753,6.036133,5.8679129,2641300,15874130.0,-0.004966887417218624,0.6092,5.9767612 | |
| 2022-03-29,5.9074941,6.0559236,6.1054001,5.8975988,4789194,29206190.44,0.01830282861896837,1.1045,5.9470753 | |
| 2022-03-30,6.0757142,6.1449813,6.3428873,6.0163424,7144908,44348540.18,0.014705882352941346,1.6478,6.0559236 | |
| 2022-03-31,6.2142484,6.2439343,6.3033061,6.135086,6586443,41407632.24,0.016103059581320522,1.519,6.1449813 | |
| 2022-04-01,6.234039,6.0262377,6.234039,5.9866565,5330203,32705306.18,-0.03486529318541998,1.2293,6.2439343 | |
| 2022-04-06,6.036133,6.1944578,6.2043531,5.93718,4883800,30058520.0,0.02791461412151075,1.1264,6.0262377 | |
| 2022-04-07,6.1647719,6.0262377,6.2043531,5.9569706,3929000,24036222.0,-0.027156549520766737,0.9062,6.1944578 | |
| 2022-04-08,6.036133,5.9569706,6.0559236,5.8580176,4886733,29320702.67,-0.011494252873563204,1.127,6.0262377 | |
| 2022-04-11,5.9569706,5.7194834,5.9767612,5.6799022,4007178,23592484.08,-0.039867109634551534,0.9242,5.9569706 | |
| 2022-04-12,5.7689599,5.9272847,5.9272847,5.640321,3341708,19461945.04,0.03633217993079607,0.7707,5.7194834 | |
| 2022-04-13,5.8778082,5.8085411,5.8877035,5.7788552,2915353,17180736.73,-0.02003338898163609,0.6724,5.9272847 | |
| 2022-04-14,5.8085411,5.8184364,5.9074941,5.7887505,2072338,12234162.62,0.0017035775127769437,0.4779,5.8085411 | |
| 2022-04-15,5.8085411,5.7293787,5.8184364,5.5908445,4201494,24167676.39,-0.015306122448979664,0.969,5.8184364 | |
| 2022-04-18,5.640321,5.739274,5.7788552,5.5215774,3043900,17506960.5,0.0017271157167531026,0.702,5.7293787 | |
| 2022-04-19,5.7095881,5.9767612,5.9767612,5.7095881,4958650,29632684.0,0.04137931034482767,1.1436,5.739274 | |
| 2022-04-20,5.9965518,5.9668659,6.0658189,5.93718,4107720,24945966.4,-0.0016556291390729116,0.9474,5.9767612 | |
| 2022-04-21,5.9173894,5.640321,5.9866565,5.5908445,4860800,28336001.0,-0.05472636815920395,1.1211,5.9668659 | |
| 2022-04-22,5.6502163,5.5611586,5.6601116,5.4523103,4793133,26759348.97,-0.01403508771929829,1.1054,5.640321 | |
| 2022-04-25,5.442415,5.0070218,5.4523103,5.0070218,7882114,41208053.85,-0.0996441281138789,1.8179,5.5611586 | |
| 2022-04-26,4.9971265,4.5716286,4.9971265,4.5419427,6087301,29165156.44,-0.08695652173913049,1.4039,5.0070218 | |
| 2022-04-27,4.4825709,4.6606863,4.7002675,4.3143508,4937668,22419641.9,0.01948051948051943,1.1388,4.5716286 | |
| 2022-04-28,4.9377547,5.1257654,5.1257654,4.9080688,7132229,36348799.59,0.0997876857749469,1.6449,4.6606863 | |
| 2022-04-29,5.1059748,5.2148231,5.343462,5.1059748,9391629,49572385.36,0.01737451737451745,2.166,5.1257654 | |
| 2022-05-05,5.1950325,5.4127291,5.5314727,5.145556,7222489,39004572.48,0.03795066413662229,1.6657,5.2148231 | |
| 2022-05-06,5.2247184,5.4325197,5.4819962,5.2049278,4134351,22447863.93,0.00365630712979903,0.9535,5.4127291 | |
| 2022-05-09,5.3632526,5.5908445,5.6601116,5.343462,3947249,22134129.85,0.02914389799635697,0.9104,5.4325197 | |
| 2022-05-10,5.49154438,5.58091852,5.6107099,5.4121007,3877097,21520235.06,-0.001775399047496351,0.8942,5.5908445 | |
| 2022-05-11,5.57098806,5.49154438,5.69015358,5.47168346,4343700,24451025.54,-0.016014234875444844,1.0018,5.58091852 | |
| 2022-05-12,5.47168346,5.63057082,5.6603622,5.45182254,4006006,22614040.87,0.025316455696202667,0.9239,5.49154438 | |
| 2022-05-13,5.64050128,5.7596668,5.78945818,5.64050128,3942050,22790019.5,0.022927689594356204,0.9092,5.63057082 | |
| 2022-05-16,5.78945818,5.78945818,5.8589714,5.72987542,3583542,20889686.28,0.005172413793103514,0.8265,5.7596668 | |
| 2022-05-17,5.78945818,5.76959726,5.87883232,5.69015358,2772897,16125257.1,-0.0034305317324183626,0.6395,5.78945818 | |
| 2022-05-18,5.82918002,5.8589714,5.93841508,5.76959726,2674395,15817776.52,0.015490533562822595,0.6168,5.76959726 | |
| 2022-05-19,5.77952772,5.958276,5.96820646,5.72987542,3353764,19975960.07,0.016949152542372836,0.7735,5.8589714 | |
| 2022-05-20,5.958276,5.96820646,6.0079283,5.86890186,2926064,17446977.64,0.0016666666666667052,0.6748,5.958276 | |
| 2022-05-23,5.92848462,5.91855416,6.0079283,5.89869324,2938750,17556505.5,-0.008319467554076532,0.6778,5.96820646 | |
| 2022-05-24,5.92848462,5.70008404,5.958276,5.69015358,3650351,21327838.4,-0.03691275167785235,0.8419,5.91855416 | |
| 2022-05-25,5.70008404,5.84904094,5.89869324,5.67029266,3927400,23008885.0,0.026132404181184565,0.9058,5.70008404 | |
| 2022-05-26,5.8589714,5.83911048,5.88876278,5.78945818,2368059,13926433.48,-0.001697792869269854,0.5461,5.84904094 | |
| 2022-05-27,5.84904094,5.77952772,5.8589714,5.72987542,2902600,16944363.0,-0.010204081632653184,0.6694,5.83911048 | |
| 2022-05-30,5.81924956,6.02778922,6.02778922,5.8093191,6376758,38099585.32,0.04295532646048117,1.4707,5.77952772 | |
| 2022-05-31,6.03771968,6.02778922,6.04765014,5.94834554,4613752,27891392.08,0.0,1.0641,6.02778922 | |
| 2022-06-01,6.0079283,5.98806738,6.04765014,5.93841508,3085900,18640931.0,-0.006589785831960349,0.7117,6.02778922 | |
| 2022-06-02,5.99799784,6.14695474,6.16681566,5.89869324,6276925,38443185.58,0.026533996683250294,1.4477,5.98806738 | |
| 2022-06-06,6.17674612,6.12709382,6.2065375,6.1072329,4431784,27392173.44,-0.003231017770597755,1.0221,6.14695474 | |
| 2022-06-07,6.14695474,6.22639842,6.37535532,6.08737198,7836800,49172445.88,0.01620745542949753,1.8074,6.12709382 | |
| 2022-06-08,6.16681566,6.1568852,6.24625934,6.0079283,5020751,31023693.2,-0.011164274322169043,1.1579,6.22639842 | |
| 2022-06-09,6.17674612,6.11716336,6.22639842,6.06751106,4226450,26148994.5,-0.006451612903225712,0.9748,6.1568852 | |
| 2022-06-10,6.14695474,6.27605072,6.3058421,6.03771968,5063454,31698015.46,0.025974025974025983,1.1678,6.11716336 | |
| 2022-06-13,6.22639842,6.23632888,6.38528578,6.17674612,4436500,28115142.96,-0.006329113924050556,1.0232,6.27605072 | |
| 2022-06-14,6.18667658,6.3554944,6.37535532,6.13702428,6513453,41151463.52,0.019108280254777066,1.5022,6.23632888 | |
| 2022-06-15,6.36542486,6.19660704,6.37535532,6.19660704,5301700,33548120.0,-0.025000000000000022,1.2227,6.3554944 | |
| 2022-06-16,6.21646796,6.14695474,6.28598118,6.12709382,4229700,26335797.0,-0.008012820512820484,0.9755,6.19660704 | |
| 2022-06-17,6.14695474,6.1568852,6.24625934,6.06751106,3158050,19550846.0,0.001615508885298711,0.7283,6.14695474 | |
| 2022-06-20,6.18667658,6.1568852,6.24625934,6.08737198,4143400,25620515.0,0.0,0.9556,6.1568852 | |
| 2022-06-21,6.12709382,6.0575806,6.18667658,5.97813692,4991840,30589660.6,-0.016129032258064502,1.1513,6.1568852 | |
| 2022-06-22,6.07744152,5.96820646,6.09730244,5.96820646,2750490,16718553.2,-0.014754098360655665,0.6343,6.0575806 | |
| 2022-06-23,6.0079283,6.12709382,6.12709382,5.94834554,3512037,21324397.07,0.0266222961730449,0.81,5.96820646 | |
| 2022-06-24,6.1072329,6.12709382,6.2065375,6.09730244,4732900,29219863.0,0.0,1.0916,6.12709382 | |
| 2022-06-27,6.13702428,6.39521624,6.52431222,6.13702428,11643500,74700914.0,0.04376012965964349,2.6854,6.12709382 | |
| 2022-06-28,6.43493808,6.6534082,6.7527128,6.37535532,11580991,76910010.15,0.04037267080745344,2.6709,6.39521624 | |
| 2022-06-29,6.6534082,6.43493808,6.74278234,6.4051467,9868288,64869222.38,-0.032835820895522394,2.2759,6.6534082 | |
| 2022-06-30,6.46472946,6.41507716,6.58389498,6.4051467,5431425,35398215.0,-0.0030864197530864335,1.2527,6.43493808 | |
| 2022-07-01,6.41507716,6.54417314,6.63354728,6.39521624,6069725,40057071.25,0.020123839009287936,1.3999,6.41507716 | |
| 2022-07-04,6.54417314,6.6534082,6.82222602,6.49452084,7247078,48739336.23,0.01669195751138086,1.6714,6.54417314 | |
| 2022-07-05,6.66333866,6.5541036,6.7030605,6.41507716,7188558,47260242.2,-0.014925373134328401,1.6579,6.6534082 | |
| 2022-07-06,6.54417314,6.44486854,6.54417314,6.36542486,4739956,30700888.61,-0.01666666666666672,1.0932,6.5541036 | |
| 2022-07-07,6.454799,6.62361682,6.68319958,6.44486854,6356127,42200948.68,0.027734976887519247,1.4659,6.44486854 | |
| 2022-07-08,6.61368636,6.4051467,6.64347774,6.38528578,6550620,42715254.06,-0.032983508245876925,1.5108,6.62361682 | |
| 2022-07-11,6.41507716,6.4051467,6.59382544,6.31577256,5938319,38448316.27,0.0,1.3696,6.4051467 | |
| 2022-07-12,6.43493808,6.21646796,6.43493808,6.2065375,6293216,39796309.44,-0.029457364341085368,1.4514,6.4051467 | |
| 2022-07-13,6.2065375,6.27605072,6.28598118,6.14695474,5032284,31541904.84,0.009584664536741228,1.1606,6.21646796 | |
| 2022-07-14,6.27605072,6.32570302,6.33563348,6.21646796,4107200,26000199.42,0.007911392405063333,0.9472,6.27605072 | |
| 2022-07-15,6.32570302,6.21646796,6.33563348,6.12709382,4934750,30827794.0,-0.017268445839874302,1.1381,6.32570302 | |
| 2022-07-18,6.21646796,6.454799,6.46472946,6.21646796,6905348,44355584.14,0.03833865814696491,1.5926,6.21646796 | |
| 2022-07-19,6.454799,6.77257372,6.78250418,6.454799,11879679,79448762.78,0.04923076923076919,2.7398,6.454799 | |
| 2022-07-20,6.77257372,6.79243464,6.84208694,6.6037559,9621731,65238388.9,0.0029325513196480912,2.2191,6.77257372 | |
| 2022-07-21,6.8023651,6.72292142,6.84208694,6.66333866,8024728,54409033.84,-0.01023391812865504,1.8508,6.79243464 | |
| 2022-07-22,6.76264326,6.7527128,6.8023651,6.67326912,6413120,43523742.51,0.004431314623338345,1.4791,6.72292142 | |
| 2022-07-25,6.7527128,6.66333866,6.8023651,6.6534082,4692949,31753087.07,-0.013235294117647123,1.0823,6.7527128 | |
| 2022-07-26,6.67326912,6.71299096,6.73285188,6.57396452,4968200,33272053.0,0.007451564828613977,1.1458,6.66333866 | |
| 2022-07-27,6.68319958,6.86194786,6.89173924,6.64347774,7298496,49988722.17,0.022189349112426093,1.6833,6.71299096 | |
| 2022-07-28,6.88180878,7.5471496,7.5471496,6.86194786,41454066,307417846.0,0.09985528219971052,9.5606,6.86194786 | |
| 2022-07-29,8.2919341,8.30186456,8.30186456,8.2422818,18096197,151207988.73,0.10000000000000009,4.1736,7.5471496 | |
| 2022-08-01,8.36144732,8.75866572,9.1360232,8.10325536,104204574,925769420.82,0.055023923444976086,24.0329,8.30186456 | |
| 2022-08-02,7.88478524,7.88478524,8.25221226,7.88478524,58261288,466751427.16,-0.09977324263038545,13.4369,8.75866572 | |
| 2022-08-03,7.56701052,7.14000074,7.76561972,7.1002789,62490040,465389327.83,-0.09445843828715372,14.4122,7.88478524 | |
| 2022-08-04,7.1995835,7.48756684,7.48756684,7.03076568,38795997,283454400.17,0.04867872044506272,8.9476,7.14000074 | |
| 2022-08-05,7.40812316,7.3485404,7.68617604,7.27902718,30904571,231162760.93,-0.018567639257294433,7.1276,7.48756684 | |
| 2022-08-08,7.26909672,7.41805362,7.447845,7.17972258,19717500,146316818.87,0.009459459459459474,4.5475,7.3485404 | |
| 2022-08-09,7.35847086,7.56701052,7.86492432,7.33860994,31284223,239663439.58,0.02008032128514059,7.2151,7.41805362 | |
| 2022-08-10,7.47763638,7.56701052,7.65638466,7.41805362,20859748,157821077.18,0.0,4.8109,7.56701052 | |
| 2022-08-11,7.50742776,7.5471496,7.57694098,7.40812316,17917456,135351229.04,-0.002624671916010568,4.1323,7.56701052 | |
| 2022-08-12,7.45777546,7.42798408,7.5471496,7.40812316,14681449,110355396.09,-0.015789473684210575,3.386,7.5471496 | |
| 2022-08-15,7.3485404,7.3981927,7.43791454,7.28895764,14281196,106068897.81,-0.004010695187165791,3.2937,7.42798408 | |
| 2022-08-16,7.45777546,7.71596742,7.73582834,7.38826224,28904629,221902034.47,0.042953020134228304,6.6663,7.3981927 | |
| 2022-08-17,7.76561972,7.63652374,7.76561972,7.51735822,18814082,143846122.79,-0.010296010296010238,4.3391,7.71596742 | |
| 2022-08-18,7.57694098,7.63652374,7.68617604,7.4974973,14867300,113449866.49,0.0,3.4289,7.63652374 | |
| 2022-08-19,7.61666282,7.38826224,7.61666282,7.28895764,20400594,152794310.11,-0.032509752925877766,4.705,7.63652374 | |
| 2022-08-22,7.35847086,7.23930534,7.35847086,7.1499312,12551058,91100567.55,-0.02016129032258074,2.8947,7.38826224 | |
| 2022-08-23,7.2492358,7.41805362,7.46770592,7.1995835,10918138,81027144.0,0.024691358024691468,2.5181,7.23930534 | |
| 2022-08-24,7.45777546,7.09034844,7.5471496,7.07048752,13674993,99257028.34,-0.04417670682730934,3.1539,7.41805362 | |
| 2022-08-25,7.13007028,7.14000074,7.2492358,6.98111338,8797411,62737599.32,0.007002801120448154,2.029,7.09034844 | |
| 2022-08-26,7.1499312,7.28895764,7.40812316,7.0506266,11304862,83227096.55,0.020862308762169768,2.6073,7.14000074 | |
| 2022-08-29,7.2492358,7.48756684,7.48756684,7.09034844,10752469,80009850.27,0.027247956403269935,2.4799,7.28895764 | |
| 2022-08-30,7.51735822,7.35847086,7.57694098,7.22937488,8707875,64397657.24,-0.017241379310344862,2.0083,7.48756684 | |
| 2022-08-31,7.38826224,7.02083522,7.3981927,7.01090476,8510533,60978271.71,-0.045883940620782604,1.9628,7.35847086 | |
| 2022-09-01,7.01090476,6.99104384,7.1002789,6.94139154,6172044,43608920.27,-0.00424328147100439,1.4235,7.02083522 | |
| 2022-09-02,7.0009743,7.12013982,7.13007028,6.951322,5610489,39886777.81,0.01846590909090917,1.294,6.99104384 | |
| 2022-09-05,7.15986166,7.27902718,7.33860994,7.0506266,7565900,55147027.44,0.02231520223152006,1.7449,7.12013982 | |
| 2022-09-06,7.28895764,7.32867948,7.43791454,7.25916626,9932616,73759724.19,0.006821282401091366,2.2908,7.27902718 | |
| 2022-09-07,7.32867948,7.21944442,7.32867948,7.18965304,6445358,47015348.62,-0.01490514905149043,1.4865,7.32867948 | |
| 2022-09-08,7.2492358,7.07048752,7.26909672,7.04069614,6149749,44031008.45,-0.02063273727647863,1.4183,7.21944442 | |
| 2022-09-09,7.07048752,7.08041798,7.11020936,6.97118292,5028749,35724810.41,0.001404494382022392,1.1598,7.07048752 | |
| 2022-09-13,7.1002789,7.01090476,7.17972258,6.99104384,4854600,34499306.0,-0.009817671809256634,1.1196,7.08041798 | |
| 2022-09-14,6.92153062,6.64347774,6.92153062,6.63354728,10866927,73585588.37,-0.052407932011331426,2.5063,7.01090476 | |
| 2022-09-15,6.7030605,6.4051467,6.71299096,6.24625934,11385130,73622657.17,-0.03587443946188329,2.6258,6.64347774 | |
| 2022-09-16,6.41507716,6.17674612,6.41507716,6.17674612,5069167,32044258.21,-0.03565891472868221,1.1691,6.4051467 | |
| 2022-09-19,6.16681566,6.21646796,6.24625934,6.12709382,4808165,29957486.74,0.00643086816720273,1.1089,6.17674612 | |
| 2022-09-20,6.2561898,6.38528578,6.42500762,6.2561898,5314069,34064183.24,0.02715654952076685,1.2256,6.21646796 | |
| 2022-09-21,6.36542486,6.46472946,6.49452084,6.26612026,4534776,29248627.45,0.012441679626749469,1.0459,6.38528578 | |
| 2022-09-22,6.44486854,6.39521624,6.47465992,6.38528578,3683400,23830998.5,-0.010752688172043001,0.8495,6.46472946 | |
| 2022-09-23,6.4051467,6.2065375,6.44486854,6.19660704,4031736,25566929.8,-0.029503105590062195,0.9298,6.39521624 | |
| 2022-09-26,6.18667658,6.02778922,6.28598118,6.0079283,4126996,25342231.28,-0.028799999999999937,0.9518,6.2065375 | |
| 2022-09-27,6.09730244,6.17674612,6.39521624,6.01785876,3846730,23619089.19,0.02471169686985175,0.8872,6.02778922 | |
| 2022-09-28,6.13702428,5.97813692,6.19660704,5.97813692,3714115,22650429.85,-0.032154340836012874,0.8566,6.17674612 | |
| 2022-09-29,6.0575806,5.82918002,6.07744152,5.77952772,5569571,33033041.81,-0.02491694352159468,1.2845,5.97813692 | |
| 2022-09-30,5.8093191,5.71994496,5.92848462,5.71994496,4197441,24432390.8,-0.01873935264054505,0.9681,5.82918002 | |
| 2022-10-10,5.7596668,5.64050128,5.81924956,5.62064036,3731653,21483451.57,-0.013888888888889062,0.8606,5.71994496 | |
| 2022-10-11,5.67029266,5.74973634,5.77952772,5.60077944,3443100,19768703.0,0.019366197183098732,0.7941,5.64050128 | |
| 2022-10-12,5.74973634,5.89869324,5.89869324,5.6603622,4032417,23508144.41,0.02590673575129543,0.93,5.74973634 | |
| 2022-10-13,5.89869324,5.94834554,6.0079283,5.83911048,4532302,27010486.41,0.008417508417508435,1.0453,5.89869324 | |
| 2022-10-14,5.94834554,6.03771968,6.06751106,5.94834554,3920395,23742256.36,0.015025041736227207,0.9042,5.94834554 | |
| 2022-10-17,6.03771968,6.11716336,6.14695474,6.01785876,3553741,21764885.46,0.013157894736842035,0.8196,6.03771968 | |
| 2022-10-18,6.1568852,6.11716336,6.21646796,6.07744152,4827132,29866660.8,0.0,1.1133,6.11716336 | |
| 2022-10-19,6.11716336,6.09730244,6.17674612,6.07744152,3832743,23666210.52,-0.0032467532467532756,0.884,6.11716336 | |
| 2022-10-20,6.09730244,6.0575806,6.14695474,5.98806738,3280811,20019323.84,-0.006514657980456029,0.7567,6.09730244 | |
| 2022-10-21,6.04765014,6.07744152,6.1568852,6.03771968,2880561,17696731.02,0.003278688524590123,0.6643,6.0575806 | |
| 2022-10-24,6.08737198,6.01785876,6.18667658,5.958276,4401177,26962286.51,-0.009803921568627416,1.015,6.07744152 | |
| 2022-10-25,5.958276,5.98806738,6.03771968,5.8589714,3820332,22877287.26,-0.004950495049504955,0.8811,6.01785876 | |
| 2022-10-26,5.99799784,6.12709382,6.17674612,5.99799784,4004463,24664527.3,0.023217247097844007,0.9236,5.98806738 | |
| 2022-10-27,6.11716336,5.98806738,6.14695474,5.96820646,5624562,34302797.72,-0.02269043760129652,1.2972,6.12709382 | |
| 2022-10-28,5.958276,5.52133576,5.958276,5.49154438,9728011,55435419.64,-0.07794361525704807,2.2436,5.98806738 | |
| 2022-10-31,5.5114053,5.53126622,5.6107099,5.43196162,5600764,31139254.62,0.0017985611510791255,1.2917,5.52133576 | |
| 2022-11-01,5.59084898,5.73980588,5.73980588,5.52133576,4529141,25787880.11,0.037701974865349985,1.0446,5.53126622 | |
| 2022-11-02,5.79938864,5.77952772,5.82918002,5.73980588,3707803,21618786.78,0.006920415224913601,0.8551,5.73980588 | |
| 2022-11-03,5.77952772,5.74973634,5.8093191,5.70008404,2899363,16787241.49,-0.005154639175257714,0.6687,5.77952772 | |
| 2022-11-04,5.71994496,5.9086237,5.9086237,5.71994496,4319139,25421946.54,0.02763385146804831,0.9961,5.74973634 | |
| 2022-11-07,5.92848462,6.0575806,6.12709382,5.9086237,7401099,44822694.86,0.025210084033613356,1.7069,5.9086237 | |
| 2022-11-08,6.03771968,6.03771968,6.07744152,5.97813692,3834111,23196475.66,-0.003278688524590012,0.8843,6.0575806 | |
| 2022-11-09,6.04765014,6.07744152,6.08737198,6.01785876,3295903,20104338.33,0.006578947368421018,0.7601,6.03771968 | |
| 2022-11-10,6.03771968,6.03771968,6.06751106,5.97813692,3247600,19704481.0,-0.006535947712418166,0.749,6.07744152 | |
| 2022-11-11,6.08737198,6.19660704,6.2561898,6.07744152,6740800,41868198.84,0.02631578947368407,1.5546,6.03771968 | |
| 2022-11-14,6.19660704,6.11716336,6.19660704,6.09730244,4706843,29091323.31,-0.012820512820512775,1.0855,6.19660704 | |
| 2022-11-15,6.09730244,6.14695474,6.16681566,6.0575806,3734543,23086303.97,0.004870129870129913,0.8613,6.11716336 | |
| 2022-11-16,6.17674612,6.12709382,6.17674612,6.07744152,3405502,20970523.82,-0.003231017770597755,0.7854,6.14695474 | |
| 2022-11-17,6.12709382,6.11716336,6.12709382,6.03771968,4297000,26316725.0,-0.0016207455429496642,0.991,6.12709382 | |
| 2022-11-18,6.13702428,6.08737198,6.14695474,6.0575806,3895008,23950552.87,-0.004870129870129802,0.8983,6.11716336 | |
| 2022-11-21,6.04765014,6.07744152,6.08737198,5.94834554,3589845,21790775.55,-0.0016313213703100793,0.8279,6.08737198 | |
| 2022-11-22,6.11716336,6.02778922,6.14695474,5.99799784,4386325,26821894.75,-0.008169934640522847,1.0116,6.07744152 | |
| 2022-11-23,6.04765014,6.08737198,6.09730244,5.94834554,4311342,26160412.57,0.009884678747940745,0.9943,6.02778922 | |
| 2022-11-24,6.08737198,6.19660704,6.2065375,6.06751106,5745348,35639645.64,0.017944535073409318,1.3251,6.08737198 | |
| 2022-11-25,6.1568852,6.07744152,6.17674612,6.0575806,3550207,21863888.17,-0.019230769230769273,0.8188,6.19660704 | |
| 2022-11-28,6.07744152,6.07744152,6.09730244,5.97813692,3025810,18448661.45,0.0,0.6978,6.07744152 | |
| 2022-11-29,6.08737198,6.17674612,6.2065375,6.07744152,4742464,29425338.96,0.016339869281045694,1.0938,6.07744152 | |
| 2022-11-30,6.21646796,6.3058421,6.37535532,6.17674612,6636750,42020685.4,0.020900321543408262,1.5306,6.17674612 | |
| 2022-12-01,6.32570302,6.22639842,6.37535532,6.2065375,4956834,31267905.2,-0.012598425196850394,1.1432,6.3058421 | |
| 2022-12-02,6.24625934,6.37535532,6.38528578,6.2065375,4969792,31647952.37,0.02392344497607657,1.1462,6.22639842 | |
| 2022-12-05,6.41507716,6.42500762,6.454799,6.32570302,6422800,41314640.0,0.007788161993769416,1.4813,6.37535532 | |
| 2022-12-06,6.37535532,6.37535532,6.43493808,6.32570302,5523487,35403610.93,-0.007727975270479082,1.2739,6.42500762 | |
| 2022-12-07,6.37535532,6.29591164,6.38528578,6.27605072,4230961,26912672.15,-0.012461059190031154,0.9758,6.37535532 | |
| 2022-12-08,6.3058421,6.31577256,6.38528578,6.2561898,3553600,22659749.0,0.003154574132492094,0.8196,6.29591164 | |
| 2022-12-09,6.31577256,6.31577256,6.34556394,6.27605072,2448000,15532236.0,0.0,0.5646,6.31577256 | |
| 2022-12-12,6.3058421,6.21646796,6.3058421,6.19660704,3491334,21915344.96,-0.01572327044025157,0.8052,6.31577256 | |
| 2022-12-13,6.16681566,6.17674612,6.29591164,6.16681566,3125800,19588310.0,-0.006389776357827559,0.7209,6.21646796 | |
| 2022-12-14,6.2065375,6.31577256,6.36542486,6.2065375,4925518,31256567.66,0.022508038585209,1.136,6.17674612 | |
| 2022-12-15,6.34556394,6.24625934,6.4051467,6.22639842,3405170,21540002.9,-0.011006289308176154,0.7853,6.31577256 | |
| 2022-12-16,6.19660704,6.2065375,6.28598118,6.0575806,5180350,31983458.65,-0.006359300476947549,1.1948,6.24625934 | |
| 2022-12-19,6.2065375,5.88876278,6.2065375,5.84904094,5289887,31831634.05,-0.05119999999999991,1.22,6.2065375 | |
| 2022-12-20,5.88876278,5.93841508,5.98806738,5.81924956,3058401,18233895.81,0.008431703204047292,0.7054,5.88876278 | |
| 2022-12-21,5.96820646,5.98806738,6.0575806,5.92848462,2771560,16747871.6,0.008361204013378032,0.6392,5.93841508 | |
| 2022-12-22,6.0079283,5.77952772,6.06751106,5.76959726,3833583,22840797.89,-0.03482587064676623,0.8841,5.98806738 | |
| 2022-12-23,5.79938864,5.74973634,5.83911048,5.7100145,2891669,16836360.66,-0.005154639175257714,0.6669,5.77952772 | |
| 2022-12-26,5.78945818,5.92848462,5.93841508,5.72987542,2266900,13407423.0,0.031088082901554293,0.5228,5.74973634 | |
| 2022-12-27,5.94834554,5.92848462,6.0079283,5.86890186,2077925,12384689.75,0.0,0.4792,5.92848462 | |
| 2022-12-28,5.92848462,5.81924956,5.93841508,5.76959726,2458050,14412453.0,-0.018425460636515845,0.5669,5.92848462 | |
| 2022-12-29,5.83911048,5.82918002,5.88876278,5.79938864,1466609,8623958.17,0.0017064846416381396,0.3382,5.81924956 | |
| 2022-12-30,5.82918002,5.82918002,5.84904094,5.77952772,2265057,13248719.74,0.0,0.5224,5.82918002 | |
| 2023-01-03,5.82918002,5.97813692,5.99799784,5.78945818,3467575,20671219.77,0.02555366269165238,0.7997,5.82918002 | |
| 2023-01-04,5.98806738,6.07744152,6.22639842,5.958276,6442084,39416962.04,0.01661129568106312,1.4857,5.97813692 | |
| 2023-01-05,6.11716336,6.04765014,6.11716336,5.98806738,3595208,21825009.2,-0.004901960784313708,0.8292,6.07744152 | |
| 2023-01-06,6.0575806,6.06751106,6.11716336,6.02778922,3494450,21401495.0,0.003284072249589487,0.8059,6.04765014 | |
| 2023-01-09,6.1072329,6.12709382,6.13702428,6.06751106,3403060,20942852.82,0.009819967266775809,0.7849,6.06751106 | |
| 2023-01-10,6.13702428,6.07744152,6.13702428,6.0575806,2287339,14016156.09,-0.008103727714748765,0.5275,6.12709382 | |
| 2023-01-11,6.1072329,6.02778922,6.12709382,6.01785876,2152413,13141611.03,-0.008169934640522847,0.4964,6.07744152 | |
| 2023-01-12,6.04765014,6.04765014,6.06751106,6.01785876,1916591,11654183.07,0.0032948929159801743,0.442,6.02778922 | |
| 2023-01-13,6.0575806,6.07744152,6.11716336,6.02778922,2557542,15645679.78,0.004926108374384119,0.5898,6.04765014 | |
| 2023-01-16,6.1072329,6.14695474,6.17674612,6.07744152,3536454,21891464.22,0.011437908496731986,0.8156,6.07744152 | |
| 2023-01-17,6.18667658,6.11716336,6.18667658,6.06751106,2458626,15115616.64,-0.004846526655896577,0.567,6.14695474 | |
| 2023-01-18,6.11716336,6.11716336,6.13702428,6.07744152,3153304,19406107.14,0.0,0.7273,6.11716336 | |
| 2023-01-19,6.09730244,6.11716336,6.12709382,6.06751106,2588815,15916561.65,0.0,0.5971,6.11716336 | |
| 2023-01-20,6.14695474,6.23632888,6.24625934,6.11716336,3819307,23824468.25,0.01948051948051943,0.8809,6.11716336 | |
| 2023-01-30,6.28598118,6.6534082,6.7527128,6.26612026,20181619,132847082.73,0.06687898089171984,4.6545,6.23632888 | |
| 2023-01-31,6.5044513,6.7527128,6.7527128,6.46472946,13290470,88241296.27,0.014925373134328401,3.0652,6.6534082 | |
| 2023-02-01,6.73285188,6.74278234,6.83215648,6.67326912,9976735,67553168.16,-0.0014705882352942234,2.3009,6.7527128 | |
| 2023-02-02,6.7527128,6.73285188,6.8023651,6.66333866,6473024,43889544.69,-0.0014727540500736325,1.4929,6.74278234 | |
| 2023-02-03,6.73285188,6.72292142,6.7527128,6.6037559,6207018,41776787.68,-0.001474926253687392,1.4315,6.73285188 | |
| 2023-02-06,6.7030605,6.61368636,6.7030605,6.56403406,4629928,30855004.92,-0.016248153618906858,1.0678,6.72292142 | |
| 2023-02-07,6.69313004,6.73285188,6.73285188,6.62361682,4476960,30151389.51,0.018018018018018056,1.0325,6.61368636 | |
| 2023-02-08,6.77257372,6.72292142,6.79243464,6.68319958,3619870,24533978.04,-0.001474926253687392,0.8349,6.73285188 | |
| 2023-02-09,6.67326912,6.74278234,6.76264326,6.66333866,3473700,23553325.0,0.002954209748892156,0.8011,6.72292142 | |
| 2023-02-10,6.74278234,6.77257372,6.84208694,6.73285188,4871915,33303046.84,0.004418262150220897,1.1236,6.74278234 | |
| 2023-02-13,6.79243464,6.82222602,6.8520174,6.73285188,5297508,36205609.88,0.007331378299120228,1.2218,6.77257372 | |
| 2023-02-14,6.84208694,6.83215648,6.87187832,6.77257372,3166700,21748206.12,0.0014556040756914523,0.7303,6.82222602 | |
| 2023-02-15,6.82222602,6.7527128,6.83215648,6.72292142,3964188,26993847.18,-0.011627906976744207,0.9143,6.83215648 | |
| 2023-02-16,6.77257372,6.51438176,6.79243464,6.46472946,6223350,41518687.0,-0.03529411764705881,1.4353,6.7527128 | |
| 2023-02-17,6.51438176,6.58389498,6.69313004,6.51438176,4949658,32975835.8,0.010670731707317138,1.1415,6.51438176 | |
| 2023-02-20,6.58389498,6.62361682,6.64347774,6.49452084,3345850,22094678.0,0.006033182503770718,0.7717,6.58389498 | |
| 2023-02-21,6.62361682,6.67326912,6.71299096,6.62361682,3330833,22383839.1,0.007496251874062887,0.7682,6.62361682 | |
| 2023-02-22,6.6534082,6.61368636,6.68319958,6.59382544,2261500,15098190.0,-0.008928571428571397,0.5216,6.67326912 | |
| 2023-02-23,6.63354728,6.66333866,6.68319958,6.62361682,2714957,18205286.6,0.007507507507507505,0.6262,6.61368636 | |
| 2023-02-24,6.66333866,6.6534082,6.68319958,6.56403406,2449079,16325772.11,-0.0014903129657227732,0.5648,6.66333866 | |
| 2023-02-27,6.63354728,6.56403406,6.6534082,6.53424268,2271717,15088739.0,-0.013432835820895606,0.5239,6.6534082 | |
| 2023-02-28,6.62361682,6.6534082,6.66333866,6.56403406,2100148,13987593.6,0.013615733736762614,0.4844,6.56403406 | |
| 2023-03-01,6.6534082,6.73285188,6.73285188,6.61368636,3376788,22698395.48,0.011940298507462588,0.7788,6.6534082 | |
| 2023-03-02,6.74278234,6.67326912,6.7527128,6.6534082,2184900,14746802.0,-0.008849557522124019,0.5039,6.73285188 | |
| 2023-03-03,6.7030605,6.63354728,6.71299096,6.6037559,2550567,17038557.5,-0.00595238095238082,0.5882,6.67326912 | |
| 2023-03-06,6.6534082,6.74278234,6.81229556,6.6037559,5399550,36484586.0,0.01646706586826352,1.2453,6.63354728 | |
| 2023-03-07,6.74278234,6.49452084,6.74278234,6.49452084,6290888,41842627.85,-0.03681885125184092,1.4509,6.74278234 | |
| 2023-03-08,6.47465992,6.54417314,6.5541036,6.46472946,2020500,13266595.0,0.007645259938837912,0.466,6.49452084 | |
| 2023-03-09,6.53424268,6.58389498,6.64347774,6.53424268,2006998,13294639.76,0.006069802731411222,0.4629,6.54417314 | |
| 2023-03-10,6.63354728,6.41507716,6.63354728,6.41507716,3472000,22632767.0,-0.02564102564102566,0.8008,6.58389498 | |
| 2023-03-13,6.4051467,6.4051467,6.46472946,6.3554944,2954930,19016722.0,-0.001547987616098978,0.6815,6.41507716 | |
| 2023-03-14,6.4051467,6.28598118,6.42500762,6.2065375,3944700,24964223.0,-0.018604651162790753,0.9098,6.4051467 | |
| 2023-03-15,6.3058421,6.37535532,6.42500762,6.2561898,2806500,18031461.0,0.0142180094786728,0.6473,6.28598118 | |
| 2023-03-16,6.38528578,6.2561898,6.39521624,6.23632888,2866357,18178980.95,-0.01869158878504673,0.6611,6.37535532 | |
| 2023-03-17,6.29591164,6.29591164,6.32570302,6.26612026,2704699,17145304.66,0.006349206349206327,0.6238,6.2561898 | |
| 2023-03-20,6.29591164,6.23632888,6.34556394,6.21646796,2516908,15881776.4,-0.009463722397476282,0.5805,6.29591164 | |
| 2023-03-21,6.26612026,6.3554944,6.36542486,6.22639842,2674550,16977329.5,0.019108280254777066,0.6168,6.23632888 | |
| 2023-03-22,6.3554944,6.34556394,6.41507716,6.31577256,2240635,14325459.3,-0.0015625000000001332,0.5168,6.3554944 | |
| 2023-03-23,6.31577256,6.32570302,6.3554944,6.22639842,3380500,21361677.5,-0.003129890453834161,0.7796,6.34556394 | |
| 2023-03-24,6.31577256,6.43493808,6.454799,6.3058421,4545400,29190101.5,0.017268445839874413,1.0483,6.32570302 | |
| 2023-03-27,6.41507716,6.42500762,6.46472946,6.3554944,3469904,22395898.44,-0.0015432098765433278,0.8003,6.43493808 | |
| 2023-03-28,6.454799,6.54417314,6.66333866,6.38528578,6677120,43967369.95,0.018547140649149974,1.54,6.42500762 | |
| 2023-03-29,6.57396452,6.38528578,6.57396452,6.38528578,3646736,23640907.06,-0.02427921092564489,0.8411,6.54417314 | |
| 2023-03-30,6.38528578,6.18667658,6.43493808,6.17674612,5321101,33477775.23,-0.031104199066874005,1.2272,6.38528578 | |
| 2023-03-31,6.21646796,6.22639842,6.26612026,6.19660704,2287603,14335550.81,0.006420545746388395,0.5276,6.18667658 | |
| 2023-04-03,6.22639842,6.17674612,6.2561898,6.13702428,4458400,27744180.0,-0.00797448165869219,1.0282,6.22639842 | |
| 2023-04-04,6.18667658,6.04765014,6.19660704,6.02778922,5098478,31244313.98,-0.020900321543408373,1.1759,6.17674612 | |
| 2023-04-06,6.0575806,5.958276,6.06751106,5.92848462,3714691,22330696.21,-0.014778325123152802,0.8567,6.04765014 | |
| 2023-04-07,5.96820646,6.0079283,6.0079283,5.94834554,2350140,14169631.8,0.008333333333333304,0.542,5.958276 | |
| 2023-04-10,6.01785876,5.93841508,6.03771968,5.91855416,4169000,25038030.0,-0.01157024793388417,0.9615,6.0079283 | |
| 2023-04-11,5.93841508,5.88876278,5.94834554,5.8093191,3973449,23467964.08,-0.00836120401337792,0.9164,5.93841508 | |
| 2023-04-12,5.88876278,5.92848462,5.94834554,5.83911048,2542055,15137382.36,0.006745362563237656,0.5863,5.88876278 | |
| 2023-04-13,5.93841508,5.958276,5.99799784,5.89869324,3881105,23243078.16,0.005025125628140614,0.8951,5.92848462 | |
| 2023-04-14,5.93841508,5.94834554,5.98806738,5.91855416,2559800,15323821.0,-0.0016666666666665941,0.5904,5.958276 | |
| 2023-04-17,5.9086237,5.97813692,5.97813692,5.84904094,3581110,21333502.1,0.005008347245408995,0.8259,5.94834554 | |
| 2023-04-18,5.96820646,5.98806738,6.07744152,5.93841508,3656600,22094888.0,0.0016611295681063787,0.8433,5.97813692 | |
| 2023-04-19,5.99799784,6.03771968,6.0575806,5.97813692,2672953,16173519.12,0.008291873963515828,0.6165,5.98806738 | |
| 2023-04-20,6.03771968,5.89869324,6.03771968,5.8589714,3131803,18621866.79,-0.023026315789473784,0.7223,6.03771968 | |
| 2023-04-21,5.86890186,5.77952772,5.92848462,5.77952772,3078100,18135290.0,-0.02020202020202022,0.7099,5.89869324 | |
| 2023-04-24,5.8093191,5.79938864,5.82918002,5.7100145,1962379,11401503.6,0.0034364261168384758,0.4526,5.77952772 | |
| 2023-04-25,5.8093191,5.73980588,5.83911048,5.6107099,2702964,15517017.62,-0.010273972602739767,0.6234,5.79938864 | |
| 2023-04-26,5.65043174,5.79938864,5.81924956,5.65043174,1622973,9447402.48,0.010380622837370401,0.3743,5.73980588 | |
| 2023-04-27,5.72987542,5.30286564,5.72987542,5.2631438,11229798,60306301.56,-0.08561643835616439,2.5899,5.79938864 | |
| 2023-04-28,5.34258748,5.47168346,5.50147484,5.30286564,5957452,32489556.48,0.03183520599250933,1.374,5.30286564 | |
| 2023-05-04,5.45182254,5.5610576,5.6107099,5.44189208,4617015,25810694.4,0.016333938294010864,1.0648,5.47168346 | |
| 2023-05-05,5.57098806,5.5610576,5.59084898,5.52133576,2607600,14570538.0,0.0,0.6014,5.5610576 | |
| 2023-05-08,5.53126622,5.5610576,5.64050128,5.52133576,3105625,17467965.0,0.0,0.7163,5.5610576 | |
| 2023-05-09,5.5610576,5.5610576,5.64050128,5.50147484,3529064,19817612.09,0.0,0.8139,5.5610576 | |
| 2023-05-10,5.5610576,5.57098806,5.60077944,5.53126622,1473700,8254934.0,0.0017857142857142794,0.3399,5.5610576 | |
| 2023-05-11,5.58091852,5.60077944,5.6107099,5.54119668,1581446,8881456.06,0.005347593582887722,0.3647,5.57098806 | |
| 2023-05-12,5.6107099,5.57098806,5.62064036,5.54119668,2072150,11661679.5,-0.005319148936170137,0.4779,5.60077944 | |
| 2023-05-15,5.57098806,5.6107099,5.62064036,5.5114053,1583600,8863994.0,0.007130124777183555,0.3652,5.57098806 | |
| 2023-05-16,5.6107099,5.57098806,5.63057082,5.55112714,1733753,9775143.98,-0.0070796460176990594,0.3999,5.6107099 | |
| 2023-05-17,5.57098806,5.63057082,5.64050128,5.52133576,1566168,8853966.75,0.010695187165775444,0.3612,5.57098806 | |
| 2023-05-18,5.63057082,5.67029266,5.71994496,5.6107099,2224168,12721881.96,0.007054673721340388,0.513,5.63057082 | |
| 2023-05-19,5.94834554,5.79938864,6.1568852,5.77952772,11605300,69250667.02,0.022767075306479923,2.6765,5.67029266 | |
| 2023-05-22,5.71994496,5.73980588,5.78945818,5.62064036,8251064,47294492.28,-0.010273972602739767,1.903,5.79938864 | |
| 2023-05-23,5.7596668,5.7100145,5.82918002,5.69015358,3810924,22081651.94,-0.00519031141868509,0.8789,5.73980588 | |
| 2023-05-24,5.69015358,5.72987542,5.7596668,5.62064036,3470549,19975506.16,0.003478260869565153,0.8004,5.7100145 | |
| 2023-05-25,5.73980588,5.70008404,5.73980588,5.63057082,2415708,13845149.38,-0.005199306759098743,0.5571,5.72987542 | |
| 2023-05-26,5.73980588,5.70008404,5.73980588,5.6107099,1899000,10822272.0,0.0,0.438,5.70008404 | |
| 2023-05-29,5.70008404,5.6107099,5.71994496,5.5610576,2895350,16373763.0,-0.015679442508710895,0.6678,5.70008404 | |
| 2023-05-30,5.58091852,5.57098806,5.6107099,5.5114053,2510520,14043705.4,-0.0070796460176990594,0.579,5.6107099 | |
| 2023-05-31,5.60077944,5.60077944,5.63057082,5.53126622,2113595,11880260.35,0.005347593582887722,0.4875,5.57098806 | |
| 2023-06-01,5.59084898,5.6107099,5.65043174,5.55112714,1859412,10501813.88,0.0017730496453900457,0.4288,5.60077944 | |
| 2023-06-02,5.6107099,5.64050128,5.65043174,5.58091852,1937505,10937584.9,0.005309734513274211,0.4468,5.6107099 | |
| 2023-06-05,5.64050128,5.6107099,5.65043174,5.58091852,1283809,7254730.85,-0.005281690140845008,0.2961,5.64050128 | |
| 2023-06-06,5.59084898,5.50147484,5.62064036,5.49154438,2074200,11606941.0,-0.019469026548672552,0.4784,5.6107099 | |
| 2023-06-07,5.52136755,5.45172868,5.53131596,5.43183186,1594220,8777848.4,-0.009042331637746703,0.3677,5.50147484 | |
| 2023-06-08,5.45172868,5.43183186,5.48157391,5.38208981,1454500,7926126.0,-0.0036496350364964014,0.3355,5.45172868 | |
| 2023-06-09,5.41193504,5.35224458,5.45172868,5.32239935,2669627,14373962.82,-0.014652014652014711,0.6157,5.43183186 | |
| 2023-06-12,5.36219299,5.50147073,5.53131596,5.30250253,2432837,13265030.0,0.027881040892193454,0.5611,5.35224458 | |
| 2023-06-13,5.49152232,5.4716255,5.53131596,5.46167709,1376870,7584674.3,-0.005424954792043413,0.3175,5.50147073 | |
| 2023-06-14,5.49152232,5.42188345,5.50147073,5.39203822,1726878,9419227.6,-0.009090909090909038,0.3983,5.4716255 | |
| 2023-06-15,5.40198663,5.39203822,5.43183186,5.38208981,1444700,7842309.0,-0.005504587155963359,0.3332,5.42188345 | |
| 2023-06-16,5.42188345,5.49152232,5.54126437,5.41193504,2330148,12849857.48,0.01845018450184499,0.5374,5.39203822 | |
| 2023-06-19,5.4716255,5.36219299,5.49152232,5.34229617,2213200,12015389.0,-0.023550724637681153,0.5104,5.49152232 | |
| 2023-06-20,5.38208981,5.32239935,5.39203822,5.30250253,2009771,10751364.81,-0.007421150278292932,0.4635,5.36219299 | |
| 2023-06-21,5.33234776,5.22291525,5.34229617,5.22291525,2921900,15479366.0,-0.018691588785046842,0.6739,5.32239935 | |
| 2023-06-26,5.22291525,5.09358592,5.24281207,5.0736891,4368997,22546870.15,-0.024761904761904763,1.0076,5.22291525 | |
| 2023-06-27,5.13337956,5.33234776,5.36219299,5.11348274,4322128,22867543.09,0.046875,0.9968,5.09358592 | |
| 2023-06-28,5.33234776,5.35224458,5.3721414,5.22291525,2044600,10892981.0,0.003731343283581934,0.4715,5.33234776 | |
| 2023-06-29,5.3721414,5.51141914,5.53131596,5.33234776,3387026,18554164.86,0.029739776951672958,0.7812,5.35224458 | |
| 2023-06-30,5.52136755,5.48157391,5.58105801,5.4716255,3434523,19086759.84,-0.005415162454873723,0.7921,5.51141914 | |
| 2023-07-03,5.48157391,5.49152232,5.60095483,5.46167709,2764046,15303396.64,0.001814882032667775,0.6375,5.48157391 | |
| 2023-07-04,5.4716255,5.50147073,5.54126437,5.45172868,1823688,10059027.88,0.0018115942028986698,0.4206,5.49152232 | |
| 2023-07-05,5.50147073,5.54126437,5.5711096,5.46167709,2189610,12195336.1,0.00723327305605781,0.505,5.50147073 | |
| 2023-07-06,5.55121278,5.55121278,5.56116119,5.49152232,1493225,8305384.75,0.0017953321364452268,0.3444,5.54126437 | |
| 2023-07-07,5.56116119,5.52136755,5.60095483,5.50147073,2322800,12949297.06,-0.005376344086021501,0.5357,5.55121278 | |
| 2023-07-10,5.51141914,5.56116119,5.58105801,5.51141914,1450550,8092375.0,0.007207207207207134,0.3345,5.52136755 | |
| 2023-07-11,5.56116119,5.68054211,5.68054211,5.56116119,2724899,15425459.35,0.02146690518783556,0.6284,5.56116119 | |
| 2023-07-12,5.70043893,5.63080006,5.70043893,5.60095483,2154150,12190574.0,-0.008756567425569184,0.4968,5.68054211 | |
| 2023-07-13,5.61090324,5.64074847,5.6705937,5.5711096,2714147,15348795.58,0.0017667844522968323,0.626,5.63080006 | |
| 2023-07-14,5.64074847,5.6705937,5.6705937,5.58105801,2084850,11824474.5,0.005291005291005346,0.4808,5.64074847 | |
| 2023-07-17,5.63080006,5.71038734,5.71038734,5.60095483,2248600,12834249.0,0.007017543859648923,0.5186,5.6705937 | |
| 2023-07-18,5.72033575,5.76012939,5.78997462,5.68054211,2207346,12765437.04,0.008710801393728262,0.5091,5.71038734 | |
| 2023-07-19,5.76012939,5.7700778,5.79992303,5.74023257,1737054,10067614.2,0.0017271157167528806,0.4006,5.76012939 | |
| 2023-07-20,5.78002621,5.74023257,5.81981985,5.73028416,1962537,11382421.6,-0.005172413793103514,0.4526,5.7700778 | |
| 2023-07-21,5.71038734,5.76012939,5.84966508,5.69049052,2769388,16106991.4,0.0034662045060660507,0.6387,5.74023257 | |
| 2023-07-24,5.78002621,5.69049052,5.78002621,5.68054211,1948887,11225272.38,-0.012089810017271163,0.4495,5.76012939 | |
| 2023-07-25,5.76012939,5.83971667,5.84966508,5.73028416,3743550,21885885.5,0.02622377622377625,0.8634,5.69049052 | |
| 2023-07-26,5.83971667,5.84966508,5.87951031,5.80987144,2193403,12867785.58,0.0017035775127769437,0.5059,5.83971667 | |
| 2023-07-27,5.84966508,5.82976826,5.89940713,5.78002621,2596400,15247396.0,-0.003401360544217802,0.5988,5.84966508 | |
| 2023-07-28,5.78002621,5.82976826,5.84966508,5.76012939,2315400,13519283.0,0.0,0.534,5.82976826 | |
| 2023-07-31,5.83971667,5.85961349,5.88945872,5.82976826,2522200,14865972.63,0.005119453924914641,0.5817,5.82976826 | |
| 2023-08-01,5.87951031,6.42667286,6.44656968,5.87951031,31853911,203131391.01,0.09677419354838701,7.3465,5.85961349 | |
| 2023-08-02,6.25754989,6.2674983,6.4664665,6.04863328,38337700,242157646.01,-0.024767801857585203,8.8419,6.42667286 | |
| 2023-08-03,6.3669824,6.22770466,6.58584742,6.19785943,19491241,124063708.82,-0.006349206349206327,4.4953,6.2674983 | |
| 2023-08-04,6.30729194,6.13816897,6.43662127,6.02873646,15104500,94515713.7,-0.014376996805111841,3.4836,6.22770466 | |
| 2023-08-07,6.19785943,6.08842692,6.21775625,6.07847851,6669700,41006520.0,-0.008103727714748765,1.5382,6.13816897 | |
| 2023-08-08,6.0685301,6.13816897,6.17796261,5.98894282,7551697,46050278.06,0.008169934640522847,1.7417,6.08842692 | |
| 2023-08-09,6.11827215,5.969046,6.14811738,5.94914918,5589700,33738584.0,-0.027552674230145846,1.2892,6.13816897 | |
| 2023-08-10,5.92925236,5.99889123,6.02873646,5.92925236,3075686,18513094.28,0.0050000000000001155,0.7093,5.969046 | |
| 2023-08-11,6.03868487,5.89940713,6.04863328,5.88945872,4102600,24519252.0,-0.016583747927031434,0.9462,5.99889123 | |
| 2023-08-14,5.8695619,5.92925236,5.94914918,5.82976826,2932050,17349566.0,0.005059021922428464,0.6762,5.89940713 | |
| 2023-08-15,5.93920077,5.92925236,5.97899441,5.89940713,2846392,16989649.32,0.0,0.6565,5.92925236 | |
| 2023-08-16,5.89940713,5.85961349,5.95909759,5.83971667,3454900,20452589.0,-0.011744966442953086,0.7968,5.92925236 | |
| 2023-08-17,5.85961349,5.98894282,6.00883964,5.7700778,4607700,27383085.0,0.022071307300509435,1.0627,5.85961349 | |
| 2023-08-18,5.98894282,5.89940713,6.01878805,5.88945872,3005700,17964676.0,-0.014950166112956853,0.6932,5.98894282 | |
| 2023-08-21,5.87951031,5.81981985,5.97899441,5.80987144,3221100,19065896.0,-0.013490725126475533,0.7429,5.89940713 | |
| 2023-08-22,5.84966508,5.73028416,5.87951031,5.65069688,5887352,33857217.58,-0.01538461538461533,1.3578,5.81981985 | |
| 2023-08-23,5.75018098,5.71038734,5.78002621,5.64074847,5048200,29037821.0,-0.003472222222222321,1.1643,5.73028416 | |
| 2023-08-24,5.7700778,5.64074847,5.7700778,5.5711096,4804030,27195424.8,-0.012195121951219412,1.108,5.71038734 | |
| 2023-08-25,5.63080006,5.62085165,5.78002621,5.58105801,4563300,25962647.0,-0.003527336860670305,1.0524,5.64074847 | |
| 2023-08-28,5.84966508,5.72033575,5.89940713,5.70043893,5112400,29805932.0,0.017699115044247815,1.1791,5.62085165 | |
| 2023-08-29,5.72033575,5.88945872,5.89940713,5.66064529,4178840,24444359.2,0.029565217391304355,0.9638,5.72033575 | |
| 2023-08-30,5.88945872,5.91930395,5.99889123,5.82976826,3894800,23226623.0,0.0050675675675675436,0.8983,5.88945872 | |
| 2023-08-31,5.90935554,5.90935554,5.969046,5.8695619,3742750,22255666.5,-0.001680672268907557,0.8632,5.91930395 | |
| 2023-09-01,5.91930395,5.85961349,5.94914918,5.82976826,2541100,14983865.0,-0.008417508417508435,0.5861,5.90935554 | |
| 2023-09-04,5.83971667,5.97899441,5.98894282,5.83971667,3152000,18826013.0,0.02037351443123936,0.727,5.85961349 | |
| 2023-09-05,5.94914918,5.90935554,5.99889123,5.87951031,2298803,13678180.82,-0.011647254575707255,0.5302,5.97899441 | |
| 2023-09-06,5.92925236,5.97899441,5.98894282,5.85961349,2678403,15980819.91,0.011784511784511897,0.6177,5.90935554 | |
| 2023-09-07,5.98894282,5.8695619,5.99889123,5.8695619,2320400,13803381.5,-0.01830282861896848,0.5352,5.97899441 | |
| 2023-09-08,5.90935554,5.85961349,5.91930395,5.85961349,2123252,12557450.32,-0.0016949152542372614,0.4897,5.8695619 | |
| 2023-09-11,5.90935554,5.91930395,5.93920077,5.82976826,2996600,17749064.0,0.010186757215619568,0.6911,5.85961349 | |
| 2023-09-12,5.91930395,5.91930395,5.93920077,5.8695619,2073800,12319340.0,0.0,0.4783,5.91930395 | |
| 2023-09-13,5.87951031,5.8695619,5.94914918,5.83971667,1837500,10893989.0,-0.008403361344537785,0.4238,5.91930395 | |
| 2023-09-14,5.88945872,5.85961349,5.88945872,5.80987144,2199200,12916645.0,-0.0016949152542372614,0.5072,5.8695619 | |
| 2023-09-15,5.85961349,5.91930395,5.97899441,5.81981985,3563162,21206623.52,0.010186757215619568,0.8218,5.85961349 | |
| 2023-09-18,5.94914918,5.91930395,5.95909759,5.83971667,2504208,14866641.7,0.0,0.5775,5.91930395 | |
| 2023-09-19,5.92925236,5.89940713,5.99889123,5.8695619,3573200,21261104.0,-0.003361344537815003,0.8241,5.91930395 | |
| 2023-09-20,5.89940713,5.8695619,5.93920077,5.85961349,2270100,13461593.92,-0.005059021922428353,0.5236,5.89940713 | |
| 2023-09-21,5.82976826,5.80987144,5.91930395,5.79992303,2851350,16758257.5,-0.01016949152542368,0.6576,5.8695619 | |
| 2023-09-22,5.82976826,5.92925236,5.92925236,5.7700778,4593550,27023769.5,0.020547945205479534,1.0594,5.80987144 | |
| 2023-09-25,5.91930395,5.78997462,5.92925236,5.78002621,2225600,13062579.0,-0.023489932885906173,0.5133,5.92925236 | |
| 2023-09-26,5.78997462,5.68054211,5.78997462,5.6705937,2776600,15912504.0,-0.018900343642611617,0.6404,5.78997462 | |
| 2023-09-27,5.68054211,5.72033575,5.74023257,5.62085165,2953000,16936068.0,0.007005253940455258,0.6811,5.68054211 | |
| 2023-09-28,5.74023257,5.78002621,5.83971667,5.72033575,2743890,16003684.7,0.01043478260869568,0.6328,5.72033575 | |
| 2023-10-09,5.78002621,5.6705937,5.78997462,5.64074847,3325450,19068222.5,-0.018932874354561036,0.767,5.78002621 | |
| 2023-10-10,5.6705937,5.73028416,5.7700778,5.6705937,2992650,17240033.0,0.010526315789473717,0.6902,5.6705937 | |
| 2023-10-11,5.75018098,5.58105801,5.75018098,5.5711096,4345550,24579369.5,-0.02604166666666674,1.0022,5.73028416 | |
| 2023-10-12,5.59100642,5.69049052,5.70043893,5.5711096,3198031,18135874.82,0.019607843137255054,0.7376,5.58105801 | |
| 2023-10-13,5.68054211,5.63080006,5.70043893,5.61090324,1802950,10220267.5,-0.010489510489510412,0.4158,5.69049052 | |
| 2023-10-16,5.64074847,5.60095483,5.65069688,5.56116119,2288950,12899492.5,-0.005300353356890497,0.5279,5.63080006 | |
| 2023-10-17,5.59100642,5.62085165,5.6705937,5.55121278,2216239,12527082.23,0.003552397868561208,0.5111,5.60095483 | |
| 2023-10-18,5.64074847,5.52136755,5.65069688,5.51141914,1884350,10510740.5,-0.017699115044247704,0.4346,5.62085165 | |
| 2023-10-19,5.52136755,5.51141914,5.65069688,5.44178027,2964700,16547134.0,-0.0018018018018017834,0.6838,5.52136755 | |
| 2023-10-20,5.49152232,5.53131596,5.59100642,5.48157391,2263900,12584216.0,0.0036101083032489267,0.5221,5.51141914 | |
| 2023-10-23,5.52136755,5.3721414,5.52136755,5.34229617,3409583,18520980.6,-0.02877697841726612,0.7864,5.53131596 | |
| 2023-10-24,5.38208981,5.60095483,5.61090324,5.38208981,2928000,16306922.0,0.042592592592592515,0.6753,5.3721414 | |
| 2023-10-25,5.64074847,5.72033575,5.76012939,5.60095483,2220192,12749419.3,0.02131438721136769,0.512,5.60095483 | |
| 2023-10-26,5.71038734,5.75018098,5.76012939,5.65069688,2290983,13139764.43,0.005217391304347618,0.5284,5.72033575 | |
| 2023-10-27,5.74023257,5.79992303,5.82976826,5.66064529,2926742,17030961.76,0.008650519031142112,0.675,5.75018098 | |
| 2023-10-30,5.79992303,5.78997462,5.8695619,5.71038734,2912000,17053911.0,-0.0017152658662094034,0.6716,5.79992303 | |
| 2023-10-31,5.81981985,5.82976826,5.85961349,5.78997462,2810900,16463222.0,0.0068728522336769515,0.6483,5.78997462 | |
| 2023-11-01,5.84966508,5.8695619,5.87951031,5.78997462,2617650,15399045.0,0.006825938566553003,0.6037,5.82976826 | |
| 2023-11-02,5.84966508,5.82976826,5.90935554,5.80987144,2222395,13060802.65,-0.006779661016949157,0.5126,5.8695619 | |
| 2023-11-03,5.8695619,5.8695619,5.87951031,5.78997462,2688140,15818946.6,0.006825938566553003,0.62,5.82976826 | |
| 2023-11-06,5.89940713,5.91930395,5.94914918,5.8695619,3252670,19345172.75,0.008474576271186418,0.7502,5.8695619 | |
| 2023-11-07,5.92925236,5.92925236,5.94914918,5.8695619,2675350,15913693.5,0.001680672268907779,0.617,5.91930395 | |
| 2023-11-08,5.93920077,5.94914918,5.95909759,5.87951031,3277950,19535720.5,0.003355704697986406,0.756,5.92925236 | |
| 2023-11-09,5.93920077,5.95909759,5.98894282,5.90935554,3619400,21660100.95,0.0016722408026754731,0.8347,5.94914918 | |
| 2023-11-10,5.98894282,5.969046,5.98894282,5.88945872,2953598,17691507.52,0.0016694490818029983,0.6812,5.95909759 | |
| 2023-11-13,5.99889123,6.12822056,6.13816897,5.969046,4002098,24322290.96,0.026666666666666616,0.923,5.969046 | |
| 2023-11-14,6.11827215,6.01878805,6.14811738,5.99889123,3601823,21851886.38,-0.017857142857142794,0.8307,6.12822056 | |
| 2023-11-15,6.09837533,6.07847851,6.10832374,6.00883964,3752750,22857034.5,0.009917355371900749,0.8655,6.01878805 | |
| 2023-11-16,6.09837533,6.0685301,6.09837533,6.03868487,4260050,25973455.5,-0.0016366612111292644,0.9825,6.07847851 | |
| 2023-11-17,6.0685301,6.08842692,6.09837533,6.01878805,3342900,20393690.0,0.003278688524590123,0.771,6.0685301 | |
| 2023-11-20,6.08842692,6.10832374,6.12822056,6.03868487,2759500,16866416.0,0.0032679738562091387,0.6364,6.08842692 | |
| 2023-11-21,6.0685301,6.02873646,6.11827215,6.00883964,2604450,15907653.0,-0.013029315960912058,0.6007,6.10832374 | |
| 2023-11-22,6.05858169,6.04863328,6.09837533,6.01878805,3076295,18751509.0,0.0033003300330032292,0.7095,6.02873646 | |
| 2023-11-23,6.04863328,6.14811738,6.28739512,6.03868487,7082950,43807193.26,0.016447368421052655,1.6336,6.04863328 | |
| 2023-11-24,6.1680142,6.12822056,6.22770466,6.10832374,4748900,29365078.0,-0.003236245954692629,1.0952,6.14811738 | |
| 2023-11-27,6.10832374,6.1680142,6.20780784,6.08842692,3434197,21286841.4,0.006493506493506551,0.792,6.12822056 | |
| 2023-11-28,6.14811738,6.1680142,6.19785943,6.10832374,3405985,21104305.44,0.0,0.7855,6.1680142 | |
| 2023-11-29,6.15806579,6.10832374,6.19785943,6.09837533,2765809,17087455.85,-0.009677419354838679,0.6379,6.1680142 | |
| 2023-11-30,6.11827215,6.07847851,6.14811738,6.02873646,3366181,20536082.19,-0.004885993485342022,0.7763,6.10832374 | |
| 2023-12-01,6.07847851,6.10832374,6.13816897,6.04863328,2509950,15375717.5,0.004909983633387904,0.5789,6.07847851 | |
| 2023-12-04,6.10832374,6.10832374,6.1680142,6.09837533,2506250,15441757.99,0.0,0.578,6.10832374 | |
| 2023-12-05,6.13816897,6.0685301,6.17796261,6.0685301,2810100,17273320.0,-0.006514657980456029,0.6481,6.10832374 | |
| 2023-12-06,6.04863328,6.18791102,6.24760148,6.04863328,4171700,25886128.0,0.01967213114754096,0.9621,6.0685301 | |
| 2023-12-07,6.21775625,6.1680142,6.21775625,6.12822056,2871852,17799479.9,-0.003215434083601254,0.6623,6.18791102 | |
| 2023-12-08,6.17796261,5.99889123,6.19785943,5.99889123,4933150,30019243.0,-0.02741935483870972,1.1377,6.1680142 | |
| 2023-12-11,5.97899441,6.0685301,6.10832374,5.94914918,4523995,27481611.5,0.011608623548922115,1.0434,5.99889123 | |
| 2023-12-12,6.07847851,6.11827215,6.13816897,5.99889123,3718659,22697712.85,0.008196721311475308,0.8576,6.0685301 | |
| 2023-12-13,6.1680142,6.48636332,6.73507357,6.10832374,41202865,273516650.08,0.060162601626016166,9.5027,6.11827215 | |
| 2023-12-14,6.61569265,6.45651809,6.73507357,6.43662127,40703946,267588292.99,-0.004601226993864893,9.3876,6.48636332 | |
| 2023-12-15,6.45651809,6.45651809,6.50626014,6.28739512,21710496,139440511.42,0.0,5.0071,6.45651809 | |
| 2023-12-18,6.45651809,6.22770466,6.48636332,6.20780784,12529465,78911816.4,-0.035439137134052445,2.8897,6.45651809 | |
| 2023-12-19,6.22770466,6.13816897,6.2674983,5.99889123,9960450,61151626.0,-0.014376996805111841,2.2972,6.22770466 | |
| 2023-12-20,6.14811738,6.12822056,6.25754989,6.11827215,7573721,47054264.88,-0.0016207455429497752,1.7467,6.13816897 | |
| 2023-12-21,6.08842692,6.23765307,6.24760148,5.99889123,8627288,53077756.0,0.017857142857143016,1.9897,6.12822056 | |
| 2023-12-22,6.20780784,6.0685301,6.24760148,6.03868487,5679373,34991552.65,-0.027113237639553422,1.3098,6.23765307 | |
| 2023-12-25,6.10832374,5.95909759,6.10832374,5.92925236,7129981,42834889.11,-0.01803278688524601,1.6444,6.0685301 | |
| 2023-12-26,6.01878805,5.97899441,6.11827215,5.94914918,6482479,39279943.27,0.0033388981636059967,1.4951,5.95909759 | |
| 2023-12-27,5.98894282,6.02873646,6.07847851,5.92925236,3947849,23794572.94,0.008319467554076532,0.9105,5.97899441 | |
| 2023-12-28,6.02873646,6.20780784,6.24760148,5.99889123,5141650,31799715.0,0.02970297029702973,1.1858,6.02873646 | |
| 2023-12-29,6.18791102,6.27744671,6.31724035,6.18791102,4607391,29023171.21,0.011217948717948678,1.0626,6.20780784 | |
| 2024-01-02,6.27744671,6.35703399,6.39682763,6.27744671,5496641,35180258.17,0.012678288431061668,1.2677,6.27744671 | |
| 2024-01-03,6.34708558,6.37693081,6.42667286,6.31724035,4624196,29644976.36,0.003129890453834161,1.0665,6.35703399 | |
| 2024-01-04,6.40677604,6.39682763,6.42667286,6.34708558,4470700,28667119.0,0.0031201248049921304,1.0311,6.37693081 | |
| 2024-01-05,6.39682763,6.29734353,6.43662127,6.23765307,4183825,26673254.5,-0.015552099533436947,0.9649,6.39682763 | |
| 2024-01-08,6.29734353,6.17796261,6.31724035,6.17796261,4267000,26709434.75,-0.018957345971564066,0.9841,6.29734353 | |
| 2024-01-09,6.19785943,6.25754989,6.33713717,6.18791102,4192050,26383290.0,0.012882447665056418,0.9668,6.17796261 | |
| 2024-01-10,6.2674983,6.22770466,6.31724035,6.13816897,3679800,23107964.0,-0.004769475357710662,0.8487,6.25754989 | |
| 2024-01-11,6.23765307,6.29734353,6.31724035,6.19785943,3695204,23258264.0,0.011182108626198062,0.8522,6.22770466 | |
| 2024-01-12,6.30729194,6.25754989,6.3669824,6.23765307,3447562,21851097.54,-0.006319115323854652,0.7951,6.29734353 | |
| 2024-01-15,6.21775625,6.22770466,6.27744671,6.1680142,3208500,20106900.0,-0.004769475357710662,0.74,6.25754989 | |
| 2024-01-16,6.20780784,6.17796261,6.29734353,6.09837533,3652400,22645453.0,-0.007987220447284282,0.8424,6.22770466 | |
| 2024-01-17,6.14811738,6.07847851,6.24760148,6.04863328,3313000,20479239.0,-0.01610305958132041,0.7641,6.17796261 | |
| 2024-01-18,6.0685301,5.89940713,6.09837533,5.73028416,6763172,39997532.48,-0.029459901800327315,1.5598,6.07847851 | |
| 2024-01-19,5.94914918,5.88945872,5.969046,5.84966508,3700552,21928393.36,-0.001686340640809414,0.8535,5.89940713 | |
| 2024-01-22,5.81981985,5.40198663,5.93920077,5.36219299,5866877,32978845.03,-0.0827702702702704,1.3531,5.88945872 | |
| 2024-01-23,5.39203822,5.25276048,5.54126437,5.16322479,6815631,35962966.3,-0.027624309392265123,1.5719,5.40198663 | |
| 2024-01-24,5.26270889,5.3721414,5.41193504,5.15327638,5544400,29493260.0,0.022727272727272707,1.2787,5.25276048 | |
| 2024-01-25,5.36219299,5.66064529,5.6705937,5.35224458,5919708,32860211.16,0.05370370370370359,1.3653,5.3721414 | |
| 2024-01-26,5.65069688,5.7700778,5.85961349,5.63080006,4867200,28253448.0,0.019332161687170446,1.1225,5.66064529 | |
| 2024-01-29,5.7700778,5.55121278,5.82976826,5.53131596,4886700,27595004.0,-0.037931034482758585,1.127,5.7700778 | |
| 2024-01-30,5.59100642,5.30250253,5.59100642,5.26270889,5908100,31984100.0,-0.04480286738351258,1.3626,5.55121278 | |
| 2024-01-31,5.32239935,4.86477249,5.32239935,4.85482408,7133350,36065324.0,-0.0825515947467167,1.6452,5.30250253 | |
| 2024-02-01,4.8747209,4.71554634,4.92446295,4.51657814,8590431,40417859.42,-0.030674846625766805,1.9812,4.86477249 | |
| 2024-02-02,4.70559793,4.41709404,4.84487567,4.24797107,8888100,40453621.94,-0.06329113924050633,2.0499,4.71554634 | |
| 2024-02-05,4.41709404,3.979364,4.41709404,3.979364,10014100,40700282.0,-0.0990990990990992,2.3096,4.41709404 | |
| 2024-02-06,3.5814276,3.59137601,3.74060216,3.5814276,18700710,67770152.9,-0.09750000000000003,4.313,3.979364 | |
| 2024-02-07,3.61127283,3.94951877,3.94951877,3.42225304,26804557,100093046.3,0.09972299168975085,6.182,3.59137601 | |
| 2024-02-08,3.96941559,4.06889969,4.22807425,3.55158237,46217016,174027148.14,0.030226700251889227,10.6591,3.94951877 | |
| 2024-02-19,3.8798799,4.09874492,4.10869333,3.74060216,31537685,123945835.89,0.00733496332518313,7.2736,4.06889969 | |
| 2024-02-20,4.06889969,4.09874492,4.21812584,3.92962195,24264672,99750758.66,0.0,5.5962,4.09874492 | |
| 2024-02-21,4.03905446,4.50662973,4.50662973,3.92962195,36078928,160019936.69,0.09951456310679618,8.3209,4.09874492 | |
| 2024-02-22,4.36735199,4.48673291,4.55637178,4.28776471,36008824,159643173.0,-0.004415011037527727,8.3048,4.50662973 | |
| 2024-02-23,4.44693927,4.48673291,4.52652655,4.33750676,24394945,108517675.71,0.0,5.6262,4.48673291 | |
| 2024-02-26,4.45688768,4.55637178,4.68570111,4.44693927,21426201,97962454.34,0.015521064301552201,4.9416,4.48673291 | |
| 2024-02-27,4.60611383,4.62601065,4.65585588,4.53647496,15545105,71688336.44,0.015283842794759694,3.5852,4.55637178 | |
| 2024-02-28,4.66580429,4.23802266,4.83492726,4.22807425,22854943,104325166.08,-0.08387096774193536,5.2711,4.62601065 | |
| 2024-02-29,4.22807425,4.56632019,4.66580429,4.1783322,18172319,80719075.75,0.07746478873239426,4.1911,4.23802266 | |
| 2024-03-01,4.54642337,4.45688768,4.70559793,4.3773004,16917202,76359331.98,-0.023965141612200314,3.9016,4.56632019 | |
| 2024-03-04,4.43699086,4.41709404,4.59616542,4.38724881,10269344,45820552.82,-0.008928571428571397,2.3684,4.45688768 | |
| 2024-03-05,4.39719722,4.26786789,4.40714563,4.25791948,8132723,35121510.71,-0.03378378378378388,1.8757,4.41709404 | |
| 2024-03-06,4.25791948,4.31760994,4.35740358,4.21812584,6652200,28814737.0,0.011655011655011593,1.5342,4.26786789 | |
| 2024-03-07,4.35740358,4.35740358,4.45688768,4.30766153,9224035,40614411.65,0.009216589861751112,2.1274,4.31760994 | |
| 2024-03-08,4.34745517,4.34745517,4.41709404,4.2778163,5902900,25730703.65,-0.0022831050228310223,1.3614,4.35740358 | |
| 2024-03-11,4.31760994,4.43699086,4.44693927,4.31760994,7901875,34942314.65,0.020594965675057253,1.8224,4.34745517 | |
| 2024-03-12,4.45688768,4.5762686,4.5762686,4.42704245,10636080,48213927.5,0.03139013452914785,2.453,4.43699086 | |
| 2024-03-13,4.5762686,4.56632019,4.60611383,4.49668132,8283576,37813307.23,-0.0021739130434782483,1.9105,4.5762686 | |
| 2024-03-14,4.55637178,4.54642337,4.61606224,4.44693927,7655100,34845089.0,-0.004357298474945481,1.7655,4.56632019 | |
| 2024-03-15,4.52652655,4.64590747,4.64590747,4.48673291,8390334,38664223.42,0.02188183807439814,1.9351,4.54642337 | |
| 2024-03-18,4.65585588,4.69564952,4.75533998,4.62601065,9474319,44515665.92,0.010706638115631772,2.1851,4.64590747 | |
| 2024-03-19,4.69564952,4.72549475,4.80508203,4.6757527,8234673,39191044.48,0.006355932203389925,1.8992,4.69564952 | |
| 2024-03-20,4.72549475,4.75533998,4.80508203,4.68570111,6556850,31331059.0,0.0063157894736840525,1.5122,4.72549475 | |
| 2024-03-21,4.78518521,4.79513362,4.86477249,4.71554634,8914852,42975487.29,0.008368200836819994,2.056,4.75533998 | |
| 2024-03-22,4.79513362,4.71554634,4.81503044,4.66580429,7268300,34559854.0,-0.016597510373443813,1.6763,4.79513362 | |
| 2024-03-25,4.71554634,4.65585588,4.79513362,4.65585588,6740314,32015599.72,-0.012658227848101333,1.5545,4.71554634 | |
| 2024-03-26,4.64590747,4.62601065,4.69564952,4.50662973,7423906,34325670.24,-0.0064102564102564985,1.7122,4.65585588 | |
| 2024-03-27,4.62601065,4.45688768,4.66580429,4.45688768,5507314,25270240.72,-0.03655913978494607,1.2702,4.62601065 | |
| 2024-03-28,4.46683609,4.60611383,4.64590747,4.46683609,6282900,28936322.0,0.033482142857142794,1.449,4.45688768 | |
| 2024-03-29,4.63595906,4.6757527,4.70559793,4.61606224,5058902,23706820.4,0.015118790496760237,1.1667,4.60611383 | |
| 2024-04-01,4.75533998,4.84487567,4.84487567,4.70559793,8113603,38966205.92,0.036170212765957555,1.8713,4.6757527 | |
| 2024-04-02,4.84487567,4.90456613,4.95430818,4.84487567,8410135,41376149.85,0.012320328542094305,1.9396,4.84487567 | |
| 2024-04-03,4.88466931,4.92446295,4.94435977,4.80508203,6806631,33376557.14,0.0040567951318457585,1.5698,4.90456613 | |
| 2024-04-08,4.92446295,4.7752368,4.94435977,4.76528839,6808394,33032139.96,-0.030303030303030276,1.5702,4.92446295 | |
| 2024-04-09,4.7752368,4.88466931,4.89461772,4.75533998,5804108,28291227.2,0.022916666666666474,1.3386,4.7752368 | |
| 2024-04-10,4.8747209,4.76528839,4.8747209,4.71554634,5579500,26815440.0,-0.02443991853360472,1.2868,4.88466931 | |
| 2024-04-11,4.83492726,4.78518521,4.84487567,4.69564952,4491250,21637077.63,0.0041753653444676075,1.0358,4.76528839 | |
| 2024-04-12,4.78518521,4.73544316,4.85482408,4.70559793,6628379,31824015.41,-0.01039501039501034,1.5287,4.78518521 | |
| 2024-04-15,4.80508203,4.32755835,4.80508203,4.25791948,14332169,63664074.42,-0.08613445378151252,3.3054,4.73544316 | |
| 2024-04-16,4.26786789,3.89977672,4.26786789,3.89977672,12830600,50992666.27,-0.09885057471264369,2.9591,4.32755835 | |
| 2024-04-17,3.81024103,4.1783322,4.19822902,3.81024103,12596733,51668879.46,0.0714285714285714,2.9052,3.89977672 | |
| 2024-04-18,4.1783322,4.10869333,4.21812584,4.03905446,6321787,26371253.31,-0.016666666666666496,1.458,4.1783322 | |
| 2024-04-19,4.12859015,4.1783322,4.29771312,4.0788481,7668444,32334366.3,0.016949152542372836,1.7686,4.10869333 | |
| 2024-04-22,4.18828061,4.13853856,4.23802266,4.00920923,6468727,26843053.36,-0.00952380952380949,1.4919,4.1783322 | |
| 2024-04-23,4.14848697,4.25791948,4.33750676,4.14848697,7577908,32519796.32,0.028846153846153966,1.7477,4.13853856 | |
| 2024-04-24,4.35740358,4.36735199,4.40714563,4.26786789,6277500,27357256.0,0.02570093457943945,1.4478,4.25791948 | |
| 2024-04-25,4.34745517,4.42704245,4.49668132,4.31760994,7216845,32183858.05,0.013667425968109326,1.6644,4.36735199 | |
| 2024-04-26,4.44693927,4.41709404,4.44693927,4.32755835,6079388,26860977.2,-0.0022471910112359383,1.4021,4.42704245 | |
| 2024-04-29,4.44693927,4.56632019,4.56632019,4.41709404,5480794,24848718.2,0.03378378378378377,1.264,4.41709404 | |
| 2024-04-30,4.56632019,4.59616542,4.63595906,4.51657814,4737200,21831869.0,0.006535947712418277,1.0925,4.56632019 | |
| 2024-05-06,4.66580429,4.73544316,4.74539157,4.63595906,5563945,26211309.65,0.030303030303030276,1.2832,4.59616542 | |
| 2024-05-07,4.74539157,4.76528839,4.7752368,4.68570111,5537425,26398046.5,0.006302521008403339,1.2771,4.73544316 | |
| 2024-05-08,4.76528839,4.73544316,4.81503044,4.68570111,6192543,29579210.49,-0.006263048016701522,1.4282,4.76528839 | |
| 2024-05-09,4.70559793,4.72549475,4.80508203,4.69564952,4694706,22460825.68,-0.0021008403361344463,1.0827,4.73544316 | |
| 2024-05-10,4.76528839,4.69564952,4.79513362,4.62601065,5816375,27497888.5,-0.006315789473684275,1.3414,4.72549475 | |
| 2024-05-13,4.68570111,4.5762686,4.68570111,4.52652655,5356406,24780009.6,-0.025423728813559365,1.2354,4.69564952 | |
| 2024-05-14,4.5762686,4.64590747,4.75533998,4.5762686,5060544,23723145.48,0.01521739130434785,1.1671,4.5762686 | |
| 2024-05-15,4.64590747,4.74539157,4.82497885,4.59616542,6338900,30203364.0,0.021413276231263323,1.4619,4.64590747 | |
| 2024-05-16,4.75533998,4.8747209,4.90456613,4.75533998,6640708,32458565.96,0.027253668763102645,1.5316,4.74539157 | |
| 2024-05-17,4.85482408,4.8747209,4.91451454,4.80508203,5499505,26819391.83,0.0,1.2684,4.8747209 | |
| 2024-05-20,4.8747209,4.83492726,4.91451454,4.81503044,4483180,21868968.2,-0.008163265306122436,1.034,4.8747209 | |
| 2024-05-21,4.81503044,4.75533998,4.82497885,4.71554634,3460700,16573735.0,-0.016460905349794275,0.7981,4.83492726 | |
| 2024-05-22,4.74539157,4.76528839,4.83492726,4.72549475,3242900,15542541.06,0.0020920502092052207,0.7479,4.75533998 | |
| 2024-05-23,4.74539157,4.65585588,4.75533998,4.61606224,3918500,18338117.0,-0.022964509394572064,0.9037,4.76528839 | |
| 2024-05-24,4.69564952,4.63595906,4.69564952,4.58621701,3784500,17729597.0,-0.004273504273504147,0.8728,4.65585588 | |
| 2024-05-27,4.6757527,4.6757527,4.72549475,4.5762686,3047175,14194536.75,0.008583690987124415,0.7028,4.63595906 | |
| 2024-05-28,4.63595906,4.60611383,4.73544316,4.59616542,2965000,13831217.0,-0.014893617021276673,0.6838,4.6757527 | |
| 2024-05-29,4.61606224,4.60611383,4.68570111,4.56632019,2770535,12887326.35,0.0,0.639,4.60611383 | |
| 2024-05-30,4.60611383,4.49668132,4.64590747,4.46683609,3151500,14382916.5,-0.023758099352051754,0.7268,4.60611383 | |
| 2024-05-31,4.52652655,4.59616542,4.64590747,4.46683609,4087050,18748990.5,0.022123893805309658,0.9426,4.49668132 | |
| 2024-06-03,4.70559793,4.91451454,5.05379228,4.52652655,25611773,124958700.54,0.06926406926406914,5.9069,4.59616542 | |
| 2024-06-04,4.74539157,4.42704245,4.76528839,4.42704245,22978562,105095941.16,-0.09919028340080971,5.2996,4.91451454 | |
| 2024-06-05,4.41709404,4.31760994,4.45688768,4.13853856,14199364,61720874.02,-0.024719101123595655,3.2748,4.42704245 | |
| 2024-06-06,4.26786789,4.05895128,4.32755835,3.95946718,12872650,52935283.5,-0.05990783410138245,2.9688,4.31760994 | |
| 2024-06-07,4.10881832,4.16865548,4.20854692,4.06892688,7326102,30388480.34,0.027027720322871263,1.6896,4.05895128 | |
| 2024-06-11,4.11879118,4.1387369,4.1886012,3.989144,5586766,22828856.55,-0.0071770334928230595,1.2885,4.16865548 | |
| 2024-06-12,4.1387369,4.17862834,4.21851978,4.10881832,4840246,20268951.33,0.009638554216867767,1.1163,4.1387369 | |
| 2024-06-13,4.1886012,4.06892688,4.22849264,4.04898116,5038743,20719418.33,-0.026252983293556076,1.1621,4.17862834 | |
| 2024-06-14,4.0888726,4.06892688,4.09884546,3.99911686,3718856,15117193.92,0.0,0.8577,4.06892688 | |
| 2024-06-17,4.06892688,4.02903544,4.06892688,3.99911686,4381750,17711550.5,-0.009803921568627416,1.0106,4.06892688 | |
| 2024-06-18,4.0390083,4.17862834,4.21851978,3.99911686,5418077,22444444.63,0.03712871287128716,1.2496,4.02903544 | |
| 2024-06-19,4.20854692,4.14870976,4.20854692,4.09884546,3369281,14007392.53,-0.007159904534606243,0.7771,4.17862834 | |
| 2024-06-20,4.14870976,4.02903544,4.15868262,4.00908972,3146587,12794997.7,-0.028846153846153744,0.7257,4.14870976 | |
| 2024-06-21,4.02903544,4.04898116,4.06892688,3.95922542,2555100,10315503.0,0.004950495049504955,0.5893,4.02903544 | |
| 2024-06-24,4.0390083,3.85949682,4.0390083,3.8395511,5196533,20310806.14,-0.046798029556650356,1.1985,4.04898116 | |
| 2024-06-25,3.84952396,3.9392797,3.96919828,3.8395511,3248950,12774243.5,0.02067183462532296,0.7493,3.85949682 | |
| 2024-06-26,3.9392797,4.05895402,4.05895402,3.87944254,2884800,11535572.0,0.030379746835442978,0.6653,3.9392797 | |
| 2024-06-27,4.05895402,3.989144,4.0888726,3.97917114,3001000,12114884.0,-0.017199017199017175,0.6921,4.05895402 | |
| 2024-06-28,3.989144,4.01906258,4.06892688,3.96919828,2993800,12108471.0,0.007500000000000062,0.6905,3.989144 | |
| 2024-07-01,4.02903544,4.0390083,4.06892688,3.91933398,3292700,13197997.0,0.00496277915632759,0.7594,4.01906258 | |
| 2024-07-02,4.0390083,4.09884546,4.11879118,3.99911686,3926150,16092755.0,0.014814814814814836,0.9055,4.0390083 | |
| 2024-07-03,4.0888726,4.09884546,4.14870976,4.0390083,2791800,11502694.0,0.0,0.6439,4.09884546 | |
| 2024-07-04,4.09884546,3.96919828,4.10881832,3.95922542,3375300,13550302.0,-0.031630170316301665,0.7785,4.09884546 | |
| 2024-07-05,3.94925256,4.0390083,4.05895402,3.86946968,2160450,8647889.0,0.017587939698492372,0.4983,3.96919828 | |
| 2024-07-08,4.00908972,3.92930684,4.02903544,3.89938826,2535703,10019089.76,-0.02716049382716046,0.5848,4.0390083 | |
| 2024-07-09,3.90936112,3.95922542,3.96919828,3.80963252,3588887,14022013.08,0.0076142131979695105,0.8277,3.92930684 | |
| 2024-07-10,4.00908972,3.96919828,4.07889974,3.92930684,5166800,20792026.0,0.0025188916876575096,1.1916,3.95922542 | |
| 2024-07-11,4.01906258,4.11879118,4.11879118,4.00908972,4397150,17973646.0,0.03768844221105527,1.0141,3.96919828 | |
| 2024-07-12,4.0888726,4.15868262,4.17862834,4.0888726,4368000,18140816.0,0.009685230024213176,1.0074,4.11879118 | |
| 2024-07-15,4.12876404,4.05895402,4.14870976,4.0390083,2624650,10724486.0,-0.023980815347722007,0.6053,4.15868262 | |
| 2024-07-16,4.06892688,4.02903544,4.07889974,4.00908972,2281456,9220803.68,-0.0073710073710072654,0.5262,4.05895402 | |
| 2024-07-17,4.02903544,3.97917114,4.0390083,3.95922542,2932750,11721131.0,-0.012376237623762498,0.6764,4.02903544 | |
| 2024-07-18,3.94925256,3.92930684,3.95922542,3.8395511,3053450,11919157.5,-0.012531328320801949,0.7042,3.97917114 | |
| 2024-07-19,3.92930684,3.92930684,3.95922542,3.85949682,2363800,9260736.0,0.0,0.5452,3.92930684 | |
| 2024-07-22,3.91933398,3.95922542,3.97917114,3.87944254,2209600,8742108.0,0.0076142131979695105,0.5096,3.92930684 | |
| 2024-07-23,3.95922542,3.86946968,3.99911686,3.86946968,1958800,7736542.0,-0.02267002518891692,0.4518,3.95922542 | |
| 2024-07-24,3.87944254,3.81960538,3.8894154,3.79965966,2431900,9351568.0,-0.012886597938144284,0.5609,3.86946968 | |
| 2024-07-25,3.7896868,3.86946968,3.8894154,3.75976822,2435835,9373157.4,0.01305483028720622,0.5618,3.81960538 | |
| 2024-07-26,3.86946968,3.96919828,3.96919828,3.82957824,2550460,10065208.6,0.02577319587628879,0.5882,3.86946968 | |
| 2024-07-29,3.97917114,3.99911686,4.0390083,3.9392797,3412601,13679868.99,0.007537688442211143,0.7871,3.96919828 | |
| 2024-07-30,3.989144,4.02903544,4.0390083,3.96919828,1962824,7896503.76,0.007481296758104827,0.4527,3.99911686 | |
| 2024-07-31,4.05895402,4.12876404,4.1387369,4.01906258,4233102,17403417.26,0.024752475247524774,0.9763,4.02903544 | |
| 2024-08-01,4.1387369,4.27835694,4.29830266,4.1387369,10087087,42921255.99,0.03623188405797095,2.3264,4.12876404 | |
| 2024-08-02,4.22849264,4.11879118,4.26838408,4.0888726,8871360,36909576.8,-0.037296037296037365,2.046,4.27835694 | |
| 2024-08-05,4.07889974,3.989144,4.1387369,3.989144,4342900,17719095.0,-0.03147699757869238,1.0016,4.11879118 | |
| 2024-08-06,4.00908972,4.10881832,4.11879118,4.00908972,3960480,16201440.6,0.030000000000000027,0.9134,3.989144 | |
| 2024-08-07,4.10881832,4.10881832,4.14870976,4.06892688,2561500,10568356.0,0.0,0.5908,4.10881832 | |
| 2024-08-08,4.09884546,4.12876404,4.14870976,4.05895402,2051900,8449621.0,0.004854368932038833,0.4732,4.10881832 | |
| 2024-08-09,4.11879118,4.07889974,4.15868262,4.06892688,3350400,13809343.0,-0.012077294685990392,0.7727,4.12876404 | |
| 2024-08-12,4.06892688,4.0888726,4.12876404,4.04898116,2176850,8931330.5,0.0024449877750611915,0.5021,4.07889974 | |
| 2024-08-13,4.07889974,4.10881832,4.11879118,4.02903544,2045700,8382932.0,0.004878048780487809,0.4718,4.0888726 | |
| 2024-08-14,4.10881832,4.10881832,4.1387369,4.0888726,2046699,8444078.89,0.0,0.472,4.10881832 | |
| 2024-08-15,4.11879118,4.10881832,4.12876404,4.04898116,2422900,9947384.0,0.0,0.5588,4.10881832 | |
| 2024-08-16,4.11879118,4.0390083,4.11879118,4.02903544,2399799,9784097.45,-0.016990291262136026,0.5535,4.10881832 | |
| 2024-08-19,4.02903544,4.07889974,4.10881832,4.01906258,2624700,10713003.0,0.00987654320987641,0.6053,4.0390083 | |
| 2024-08-20,4.07889974,3.96919828,4.09884546,3.94925256,3257280,13051096.1,-0.02689486552567233,0.7512,4.07889974 | |
| 2024-08-21,3.96919828,4.00908972,4.04898116,3.9392797,2840710,11448923.9,0.01005025125628145,0.6552,3.96919828 | |
| 2024-08-22,4.00908972,3.94925256,4.02903544,3.92930684,2498100,9932627.0,-0.014925373134328401,0.5761,4.00908972 | |
| 2024-08-23,3.95922542,3.90936112,3.97917114,3.8894154,2139168,8395246.24,-0.010101010101010166,0.4934,3.94925256 | |
| 2024-08-26,3.90936112,4.0390083,4.04898116,3.90936112,3017400,12098094.0,0.03316326530612246,0.6959,3.90936112 | |
| 2024-08-27,4.06892688,3.97917114,4.06892688,3.95922542,2121700,8488977.0,-0.014814814814814725,0.4893,4.0390083 | |
| 2024-08-28,3.989144,4.04898116,4.07889974,3.92930684,2682633,10837946.52,0.01754385964912286,0.6187,3.97917114 | |
| 2024-08-29,4.04898116,4.09884546,4.09884546,4.00908972,3120428,12719037.24,0.01231527093596041,0.7197,4.04898116 | |
| 2024-08-30,4.06892688,4.10881832,4.14870976,4.0390083,4272978,17612958.36,0.0024330900243310083,0.9855,4.09884546 | |
| 2024-09-02,4.09884546,4.07889974,4.14870976,4.06892688,3142700,12950756.0,-0.00728155339805836,0.7248,4.10881832 | |
| 2024-09-03,4.0888726,4.10881832,4.11879118,4.05895402,2297278,9421347.46,0.007334963325183352,0.5298,4.07889974 | |
| 2024-09-04,4.09884546,4.0888726,4.11879118,4.04898116,2045081,8371997.7,-0.004854368932038833,0.4717,4.10881832 | |
| 2024-09-05,4.06892688,4.09884546,4.11879118,4.05895402,2359650,9679235.5,0.0024390243902436826,0.5442,4.0888726 | |
| 2024-09-06,4.10881832,4.0390083,4.12876404,4.02903544,2824000,11529016.0,-0.014598540145985384,0.6513,4.09884546 | |
| 2024-09-09,4.01906258,4.05895402,4.09884546,3.989144,2497300,10142559.0,0.004938271604938205,0.576,4.0390083 | |
| 2024-09-10,4.05895402,4.12876404,4.1387369,4.01906258,3692902,15124038.06,0.017199017199017286,0.8517,4.05895402 | |
| 2024-09-11,4.11879118,4.0888726,4.1387369,4.04898116,1961750,8042620.0,-0.009661835748792202,0.4524,4.12876404 | |
| 2024-09-12,4.04898116,4.0888726,4.11879118,4.04898116,1536300,6306023.0,0.0,0.3543,4.0888726 | |
| 2024-09-13,4.07889974,4.05895402,4.10881832,4.04898116,2050900,8383203.0,-0.007317073170731825,0.473,4.0888726 | |
| 2024-09-18,4.05895402,4.0390083,4.06892688,3.92930684,3172400,12678628.0,-0.004914004914004955,0.7317,4.05895402 | |
| 2024-09-19,4.0390083,4.14870976,4.16865548,4.01906258,4427403,18279647.92,0.02716049382716057,1.0211,4.0390083 | |
| 2024-09-20,4.16865548,4.35813982,4.54762416,4.09884546,18967047,82382151.4,0.05048076923076916,4.3744,4.14870976 | |
| 2024-09-23,4.3381941,4.3381941,4.41797698,4.2883298,12135244,52871827.72,-0.004576659038901587,2.7988,4.35813982 | |
| 2024-09-24,4.32822124,4.3880584,4.39803126,4.29830266,9708803,42411307.05,0.011494252873563315,2.2392,4.3381941 | |
| 2024-09-25,4.36811268,4.39803126,4.49775986,4.35813982,10017844,44480514.8,0.002272727272727204,2.3104,4.3880584 | |
| 2024-09-26,4.40800412,4.487787,4.487787,4.37808554,7705000,34266802.0,0.020408163265306145,1.777,4.39803126 | |
| 2024-09-27,4.5376513,4.6373799,4.66729848,4.45786842,11431813,52159898.46,0.03333333333333344,2.6365,4.487787 | |
| 2024-09-30,4.7869728,5.02632144,5.05624002,4.6373799,16556132,80411411.14,0.08387096774193559,3.8184,4.6373799 | |
| 2024-10-08,5.51499158,5.24572436,5.52496444,5.0362943,18758893,99131061.88,0.043650793650793496,4.3264,5.02632144 | |
| 2024-10-09,5.17591434,4.7869728,5.17591434,4.7869728,12228403,60651839.03,-0.0874524714828897,2.8203,5.24572436 | |
| 2024-10-10,4.8867014,4.85678282,4.96648428,4.75705422,7159062,34956740.52,0.014583333333333393,1.6511,4.7869728 | |
| 2024-10-11,4.8368371,4.70718992,4.85678282,4.64735276,4980420,23723057.0,-0.030800821355236097,1.1486,4.85678282 | |
| 2024-10-14,4.7371085,4.85678282,4.86675568,4.6872442,5956200,28592778.0,0.03177966101694918,1.3737,4.70718992 | |
| 2024-10-15,4.82686424,4.81689138,4.89667426,4.7869728,4127402,20036136.76,-0.008213552361396315,0.9519,4.85678282 | |
| 2024-10-16,4.77699994,5.29558866,5.29558866,4.76702708,30354867,158361437.12,0.0993788819875776,7.0008,4.81689138 | |
| 2024-10-17,5.29558866,5.02632144,5.40529012,5.02632144,33064893,170896643.43,-0.05084745762711862,7.6258,5.29558866 | |
| 2024-10-18,5.07618574,4.99640286,5.09613146,4.86675568,17911334,89040906.3,-0.005952380952381042,4.1309,5.02632144 | |
| 2024-10-21,4.98643,4.94653856,5.01634858,4.90664712,12941500,64247596.0,-0.009980039920159722,2.9847,4.99640286 | |
| 2024-10-22,4.94653856,5.01634858,5.0362943,4.90664712,12367199,61574386.8,0.014112903225806495,2.8523,4.94653856 | |
| 2024-10-23,4.98643,5.00637572,5.06621288,4.97645714,9820603,49519256.68,-0.001988071570576455,2.2649,5.01634858 | |
| 2024-10-24,5.00637572,5.09613146,5.21580578,4.98643,12407378,63412712.17,0.017928286852589403,2.8615,5.00637572 | |
| 2024-10-25,5.09613146,5.3853444,5.485073,5.07618574,19538933,104041528.39,0.05675146771037198,4.5063,5.09613146 | |
| 2024-10-28,5.4352087,5.7343945,5.77428594,5.4352087,24277729,137922496.1,0.06481481481481466,5.5992,5.3853444 | |
| 2024-10-29,5.65461162,5.46512728,5.6845302,5.4352087,17723977,98759469.78,-0.04695652173913034,4.0877,5.7343945 | |
| 2024-10-30,5.4352087,5.49504586,5.7343945,5.4352087,13961810,77840394.1,0.005474452554744547,3.22,5.46512728 | |
| 2024-10-31,5.51499158,5.67455734,5.71444878,5.42523584,15691653,88046280.38,0.03266787658802173,3.619,5.49504586 | |
| 2024-11-01,5.62469304,5.5848016,6.07347174,5.5349373,19108865,110249429.57,-0.01581722319859402,4.4071,5.67455734 | |
| 2024-11-04,5.5848016,5.60474732,5.6845302,5.51499158,8572602,47992184.78,0.003571428571428781,1.9771,5.5848016 | |
| 2024-11-05,5.6346659,5.7842588,5.89396026,5.6346659,10002990,57844538.3,0.03202846975088969,2.307,5.60474732 | |
| 2024-11-06,5.7842588,5.89396026,6.04355316,5.70447592,10907819,64778969.16,0.018965517241379404,2.5157,5.7842588 | |
| 2024-11-07,5.89396026,5.96377028,6.00366172,5.81417738,7646881,45638658.27,0.011844331641285955,1.7636,5.89396026 | |
| 2024-11-08,6.04355316,6.17320034,6.2829018,5.94382456,10724503,65997600.53,0.03511705685618716,2.4734,5.96377028 | |
| 2024-11-11,6.19314606,6.00366172,6.2330375,5.8839874,12272056,74057539.57,-0.02746365105008075,2.8303,6.17320034 | |
| 2024-11-12,6.02360744,5.92387884,6.14328176,5.86404168,8404963,50671632.79,-0.013289036544850474,1.9384,6.00366172 | |
| 2024-11-13,5.92387884,5.8341231,6.01363458,5.7343945,9067208,53129293.01,-0.015151515151515138,2.0912,5.92387884 | |
| 2024-11-14,5.8341231,5.8341231,5.96377028,5.79423166,6837700,40174357.0,0.0,1.577,5.8341231 | |
| 2024-11-15,5.80420452,5.86404168,6.1831732,5.80420452,9644700,57715939.0,0.00512820512820511,2.2244,5.8341231 | |
| 2024-11-18,5.87401454,5.57482874,5.97374314,5.52496444,9760250,55402905.0,-0.04931972789115635,2.251,5.86404168 | |
| 2024-11-19,5.57482874,5.7842588,5.7842588,5.5349373,7470673,42361472.76,0.0375670840787119,1.723,5.57482874 | |
| 2024-11-20,5.75434022,5.94382456,6.0335803,5.75434022,7327650,43494973.5,0.02758620689655178,1.69,5.7842588 | |
| 2024-11-21,5.94382456,6.07347174,6.0834446,5.8839874,7430350,44542260.5,0.021812080536912637,1.7137,5.94382456 | |
| 2024-11-22,6.07347174,5.80420452,6.14328176,5.7842588,9224973,55138596.39,-0.044334975369458074,2.1276,6.07347174 | |
| 2024-11-25,5.79423166,5.96377028,5.983716,5.74436736,6143650,36283146.0,0.027491408934708028,1.4169,5.80420452 | |
| 2024-11-26,5.96377028,5.9338517,6.07347174,5.90393312,5067603,30307162.26,-0.0050167224080268635,1.1687,5.96377028 | |
| 2024-11-27,5.9338517,5.81417738,6.0335803,5.64463876,6317550,36450776.5,-0.020168067226890685,1.457,5.9338517 | |
| 2024-11-28,5.79423166,5.87401454,5.94382456,5.7842588,4953050,29251189.0,0.010291595197255532,1.1423,5.81417738 | |
| 2024-11-29,5.8341231,5.91390598,5.94382456,5.79423166,5260550,30988368.0,0.00679117147707986,1.2132,5.87401454 | |
| 2024-12-02,5.8839874,6.09341746,6.11336318,5.8839874,6608500,39991741.0,0.030354131534570117,1.5241,5.91390598 | |
| 2024-12-03,6.10339032,6.10339032,6.12333604,6.00366172,5391550,32855315.0,0.0016366612111291534,1.2435,6.09341746 | |
| 2024-12-04,6.0834446,5.87401454,6.0834446,5.84409596,5773950,34490720.5,-0.037581699346405206,1.3317,6.10339032 | |
| 2024-12-05,5.87401454,5.983716,6.01363458,5.87401454,4215553,25198025.0,0.018675721561969505,0.9722,5.87401454 | |
| 2024-12-06,5.983716,6.04355316,6.10339032,5.90393312,6274103,37827327.24,0.010000000000000009,1.447,5.983716 | |
| 2024-12-09,6.1333089,6.3327661,6.40257612,6.02360744,15332237,95490309.9,0.04785478547854782,3.5361,6.04355316 | |
| 2024-12-10,6.46241328,6.10339032,6.52225044,6.09341746,14344950,89716771.5,-0.03622047244094484,3.3084,6.3327661 | |
| 2024-12-11,6.11336318,6.20311892,6.22306464,6.0834446,6415440,39646617.6,0.016339869281045694,1.4796,6.10339032 | |
| 2024-12-12,6.19314606,6.27292894,6.27292894,6.11336318,6726550,41799376.5,0.0112540192926045,1.5514,6.20311892 | |
| 2024-12-13,6.25298322,6.12333604,6.27292894,6.11336318,7206803,44646529.48,-0.02384737678855331,1.6621,6.27292894 | |
| 2024-12-16,6.1831732,6.14328176,6.1831732,6.06349888,5405750,33225975.5,0.0032573289902280145,1.2467,6.12333604 | |
| 2024-12-17,6.14328176,5.77428594,6.15325462,5.7343945,9117420,53775002.8,-0.06006493506493493,2.1028,6.14328176 | |
| 2024-12-18,5.87401454,5.90393312,5.94382456,5.65461162,6630600,38826284.0,0.022452504317789224,1.5292,5.77428594 | |
| 2024-12-19,5.86404168,5.94382456,5.96377028,5.75434022,4205500,24763328.0,0.006756756756756799,0.9699,5.90393312 | |
| 2024-12-20,5.95379742,6.11336318,6.37265754,5.95379742,7675423,47497687.6,0.028523489932885893,1.7702,5.94382456 | |
| 2024-12-23,6.11336318,5.7343945,6.16322748,5.70447592,7989600,47258562.0,-0.06199021207177824,1.8427,6.11336318 | |
| 2024-12-24,5.7343945,5.67455734,5.86404168,5.60474732,5258400,30099408.0,-0.01043478260869557,1.2128,5.7343945 | |
| 2024-12-25,5.6346659,5.3853444,5.66458448,5.2856158,7558250,40957667.0,-0.05096660808435849,1.7432,5.67455734 | |
| 2024-12-26,5.40529012,5.40529012,5.485073,5.3354801,4997950,27118759.0,0.0037037037037037646,1.1527,5.3853444 | |
| 2024-12-27,5.39531726,5.5349373,5.72442164,5.35542582,4864650,27164579.5,0.023985239852398532,1.1219,5.40529012 | |
| 2024-12-30,5.50501872,5.4352087,5.5349373,5.30556152,3931112,21329223.51,-0.018018018018018167,0.9066,5.5349373 | |
| 2024-12-31,5.49504586,5.39531726,5.57482874,5.37537154,4035132,22108935.84,-0.007339449541284404,0.9306,5.4352087 | |
| 2025-01-02,5.39531726,5.29558866,5.485073,5.24572436,4333400,23276833.63,-0.018484288354898237,0.9994,5.39531726 | |
| 2025-01-03,5.3354801,4.96648428,5.3354801,4.95651142,5972200,30490541.0,-0.0621468926553671,1.3774,5.29558866 | |
| 2025-01-06,4.96648428,4.94653856,5.00637572,4.70718992,4777450,23478294.5,-0.004016064257028273,1.1018,4.96648428 | |
| 2025-01-07,4.94653856,5.07618574,5.07618574,4.94653856,3120450,15683103.0,0.02620967741935476,0.7197,4.94653856 | |
| 2025-01-08,5.07618574,5.01634858,5.11607718,4.87672854,3437750,17264037.75,-0.011787819253438081,0.7929,5.07618574 | |
| 2025-01-09,5.07618574,5.11607718,5.19586006,4.98643,3795700,19411855.5,0.01988071570576544,0.8754,5.01634858 | |
| 2025-01-10,5.11607718,4.9365657,5.19586006,4.92659284,3461850,17497107.0,-0.0350877192982455,0.7984,5.11607718 | |
| 2025-01-13,4.92659284,4.99640286,5.00637572,4.74708136,3315750,16267993.0,0.012121212121211977,0.7647,4.9365657 | |
| 2025-01-14,5.05624002,5.21580578,5.21580578,5.0362943,3807303,19671032.6,0.043912175648702645,0.8781,4.99640286 | |
| 2025-01-15,5.21580578,5.20583292,5.24572436,5.15596862,2778080,14499354.0,-0.0019120458891014325,0.6407,5.21580578 | |
| 2025-01-16,5.2357515,5.22577864,5.3354801,5.16594148,3611250,19067369.5,0.003831417624521105,0.8329,5.20583292 | |
| 2025-01-17,5.22577864,5.22577864,5.25569722,5.1360229,2805100,14625648.0,0.0,0.6469,5.22577864 | |
| 2025-01-20,5.27564294,5.3354801,5.3853444,5.16594148,3614400,19254849.0,0.020992366412213803,0.8336,5.22577864 | |
| 2025-01-21,5.3853444,5.26567008,5.57482874,5.19586006,7485203,40233680.66,-0.013084112149532756,1.7263,5.3354801 | |
| 2025-01-22,5.2357515,5.1858872,5.2856158,5.1360229,3569400,18587321.0,-0.015151515151515138,0.8232,5.26567008 | |
| 2025-01-23,5.2357515,5.22577864,5.35542582,5.20583292,3614950,19180261.0,0.007692307692307665,0.8337,5.1858872 | |
| 2025-01-24,5.2357515,5.2357515,5.25569722,5.15596862,3546650,18536652.5,0.001908396946564972,0.818,5.22577864 | |
| 2025-01-27,5.2856158,5.29558866,5.485073,5.27564294,5732903,30851862.17,0.011428571428571344,1.3222,5.2357515 | |
| 2025-02-05,5.35542582,5.36539868,5.42523584,5.30556152,3568995,19215925.11,0.01318267419962349,0.8231,5.29558866 | |
| 2025-02-06,5.36539868,5.40529012,5.40529012,5.22577864,4540950,24313948.0,0.0074349442379182396,1.0473,5.36539868 | |
| 2025-02-07,5.3853444,5.4352087,5.50501872,5.35542582,4524301,24738494.49,0.0055350553505533195,1.0434,5.40529012 | |
| 2025-02-10,5.46512728,5.54491016,5.61472018,5.40529012,3698800,20504730.0,0.020183486238532167,0.8531,5.4352087 | |
| 2025-02-11,5.5848016,5.46512728,5.5848016,5.4352087,3299700,18098863.0,-0.014388489208633004,0.761,5.54491016 | |
| 2025-02-12,5.46512728,5.46512728,5.52496444,5.41526298,3127967,17132342.47,0.0,0.7214,5.46512728 | |
| 2025-02-13,5.49504586,5.36539868,5.51499158,5.34545296,4035624,21852704.38,-0.018248175182481674,0.9307,5.46512728 | |
| 2025-02-14,5.41526298,5.3354801,5.41526298,5.29558866,3148824,16906370.88,-0.005576208178438735,0.7262,5.36539868 | |
| 2025-02-17,5.35542582,5.50501872,5.57482874,5.29558866,6803848,37332853.43,0.031775700934579376,1.5692,5.3354801 | |
| 2025-02-18,5.52496444,5.32550724,5.52496444,5.30556152,3907063,21177253.59,-0.032608695652173836,0.9011,5.50501872 | |
| 2025-02-19,5.39531726,5.4352087,5.485073,5.32550724,3136350,17082941.0,0.020599250936329527,0.7233,5.32550724 | |
| 2025-02-20,5.46512728,5.49504586,5.50501872,5.3853444,2780006,15239476.91,0.011009174311926717,0.6412,5.4352087 | |
| 2025-02-21,5.485073,5.40529012,5.52496444,5.36539868,4255355,23052633.02,-0.016333938294010975,0.9814,5.49504586 | |
| 2025-02-24,5.40529012,5.39531726,5.47510014,5.3354801,6498429,35222333.72,-0.0018450184501845879,1.4987,5.40529012 | |
| 2025-02-25,5.40529012,5.32550724,5.41526298,5.31553438,3593925,19307174.25,-0.012939001848428666,0.8289,5.39531726 | |
| 2025-02-26,5.35542582,5.40529012,5.45515442,5.32550724,5885103,31804979.76,0.014981273408239737,1.3573,5.32550724 | |
| 2025-02-27,5.4352087,5.36539868,5.46512728,5.2856158,4738200,25527977.0,-0.0073800738007380184,1.0928,5.40529012 | |
| 2025-02-28,5.35542582,5.25569722,5.37537154,5.25569722,4558969,24216117.63,-0.020446096654275103,1.0514,5.36539868 | |
| 2025-03-03,5.27564294,5.3354801,5.40529012,5.2357515,5015000,26981559.0,0.015180265654648917,1.1566,5.25569722 | |
| 2025-03-04,5.32550724,5.45515442,5.46512728,5.2856158,4073566,22124558.77,0.02242990654205612,0.9395,5.3354801 | |
| 2025-03-05,5.46512728,5.41526298,5.49504586,5.35542582,4211800,22796098.0,-0.007312614259597949,0.9714,5.45515442 | |
| 2025-03-06,5.42523584,5.41526298,5.45515442,5.35542582,4350400,23589731.0,0.0,1.0033,5.41526298 | |
| 2025-03-07,5.41526298,5.35542582,5.4352087,5.35542582,3246250,17577939.5,-0.011049723756906049,0.7487,5.41526298 | |
| 2025-03-10,5.3354801,5.40529012,5.4352087,5.3354801,4283603,23180951.23,0.009310986964618406,0.9879,5.35542582 | |
| 2025-03-11,5.36539868,5.42523584,5.42523584,5.31553438,3474550,18705227.5,0.0036900369003689537,0.8013,5.40529012 | |
| 2025-03-12,5.45515442,5.44518156,5.485073,5.40529012,3179450,17325060.5,0.003676470588235281,0.7333,5.42523584 | |
| 2025-03-13,5.4352087,5.3853444,5.46512728,5.24572436,4754973,25423077.24,-0.01098901098901095,1.0966,5.44518156 | |
| 2025-03-14,5.37537154,5.485073,5.51499158,5.3354801,6140438,33449427.58,0.01851851851851838,1.4162,5.3853444 | |
| 2025-03-17,5.50501872,5.54491016,5.56485588,5.45515442,4873823,26961419.88,0.01090909090909098,1.1241,5.485073 | |
| 2025-03-18,5.56485588,5.5349373,5.5848016,5.485073,2779150,15410460.0,-0.0017985611510790145,0.641,5.54491016 | |
| 2025-03-19,5.5349373,5.50501872,5.56485588,5.485073,2391000,13210611.0,-0.005405405405405461,0.5514,5.5349373 | |
| 2025-03-20,5.485073,5.49504586,5.57482874,5.46512728,6151353,34027007.97,-0.0018115942028984477,1.4187,5.50501872 | |
| 2025-03-21,5.46512728,5.46512728,5.54491016,5.41526298,5920261,32557219.79,-0.005444646098003658,1.3654,5.49504586 | |
| 2025-03-24,5.4352087,5.29558866,5.47510014,5.2357515,6461200,34508325.0,-0.031021897810219023,1.4902,5.46512728 | |
| 2025-03-25,5.27564294,5.31553438,5.35542582,5.1858872,4682946,24734667.12,0.0037664783427495685,1.08,5.29558866 | |
| 2025-03-26,5.30556152,5.47510014,5.50501872,5.2856158,7228503,39527752.5,0.03001876172607898,1.6671,5.31553438 | |
| 2025-03-27,5.47510014,5.5349373,5.56485588,5.3853444,6373040,35098659.7,0.010928961748633892,1.4698,5.47510014 | |
| 2025-03-28,5.54491016,5.29558866,5.54491016,5.26567008,7245373,38905882.94,-0.043243243243243246,1.671,5.5349373 | |
| 2025-03-31,5.2357515,5.16594148,5.26567008,5.0861586,5791200,29971602.0,-0.024482109227871973,1.3356,5.29558866 | |
| 2025-04-01,5.16594148,5.31553438,5.37537154,5.16594148,5354750,28528792.5,0.02895752895752901,1.235,5.16594148 | |
| 2025-04-02,5.31553438,5.32550724,5.39531726,5.27564294,2595573,13910893.2,0.0018761726078799779,0.5986,5.31553438 | |
| 2025-04-03,5.2856158,5.3853444,5.39531726,5.24572436,5341800,28566367.5,0.011235955056179803,1.232,5.32550724 | |
| 2025-04-07,5.22577864,4.84680996,5.22577864,4.84680996,7710400,38166204.55,-0.10000000000000009,1.7783,5.3853444 | |
| 2025-04-08,4.77699994,4.57754274,4.84680996,4.487787,10655102,49470176.54,-0.05555555555555547,2.4574,4.84680996 | |
| 2025-04-09,4.5376513,4.67727134,4.71716278,4.21851978,7683492,34553304.04,0.021786492374727517,1.7721,4.57754274 | |
| 2025-04-10,4.72713564,4.82686424,4.87672854,4.72713564,6100490,29533561.6,0.031982942430703654,1.407,4.67727134 | |
| 2025-04-11,4.7869728,4.87672854,4.9365657,4.7869728,5080502,24854283.28,0.010330578512396826,1.1717,4.82686424 | |
| 2025-04-14,4.92659284,4.97645714,5.02632144,4.89667426,4357749,21753287.0,0.020449897750511203,1.005,4.87672854 | |
| 2025-04-15,5.01634858,4.97645714,5.02632144,4.90664712,4083753,20294877.91,0.0,0.9418,4.97645714 | |
| 2025-04-16,4.98643,4.90664712,4.98643,4.80691852,3819641,18747486.91,-0.014028056112224463,0.8809,4.97645714 | |
| 2025-04-17,4.89667426,5.07618574,5.15596862,4.86675568,7354650,37296562.0,0.03455284552845539,1.6962,4.90664712 | |
| 2025-04-18,5.06621288,5.07618574,5.1360229,4.99640286,3836700,19460444.0,0.0,0.8849,5.07618574 | |
| 2025-04-21,5.07618574,5.09613146,5.14599576,5.01634858,3511050,17948666.5,0.003929273084479323,0.8098,5.07618574 | |
| 2025-04-22,5.11607718,5.1360229,5.15596862,5.07618574,2906450,14892152.0,0.00782778864970668,0.6703,5.09613146 | |
| 2025-04-23,5.12605004,5.11607718,5.16594148,5.09613146,3233975,16647156.25,-0.003883495145631244,0.7459,5.1360229 | |
| 2025-04-24,5.1360229,5.1360229,5.25569722,5.06621288,5740053,29574312.36,0.003898635477582957,1.3238,5.11607718 | |
| 2025-04-25,5.14599576,5.65461162,5.65461162,5.0861586,24573164,136749805.27,0.10097087378640768,5.6673,5.1360229 | |
| 2025-04-28,5.46512728,6.22306464,6.22306464,5.24572436,46365709,258506609.3,0.10052910052910047,10.6934,5.65461162 | |
| 2025-04-29,6.84138196,6.84138196,6.84138196,6.84138196,12071098,82807732.28,0.09935897435897445,2.784,6.22306464 | |
| 2025-04-30,7.5295093,7.5295093,7.5295093,6.66187048,124399080,921283380.37,0.10058309037900881,28.6903,6.84138196 | |
| 2025-05-06,7.978288,8.28744666,8.28744666,7.22035064,137145174,1109801114.28,0.10066225165562925,31.63,7.5295093 | |
| 2025-05-07,8.70630678,9.11519404,9.11519404,8.33731096,122651991,1092100700.21,0.09987966305655838,28.2874,8.28744666 | |
| 2025-05-08,8.4270667,8.73622536,9.2747598,8.20766378,146990539,1278141998.61,-0.0415754923413566,33.9006,9.11519404 | |
| 2025-05-09,8.8259811,9.2747598,9.61383704,8.7262525,161535359,1509657943.6,0.06164383561643838,37.2551,8.73622536 | |
| 2025-05-12,8.34728382,9.93296856,10.20223578,8.34728382,166307688,1540864056.84,0.07096774193548394,38.3558,9.2747598 | |
| 2025-05-13,9.93296856,10.50142158,10.68093306,9.7734028,143964621,1485418985.54,0.05722891566265065,33.2028,9.93296856 | |
| 2025-05-14,10.44158442,11.54857188,11.54857188,10.0725886,150235742,1630542804.56,0.09971509971509973,34.6491,10.50142158 | |
| 2025-05-15,11.3690604,12.70542364,12.70542364,11.12971176,151821668,1875388791.15,0.10017271157167507,35.0149,11.54857188 | |
| 2025-05-16,12.7652608,13.97197686,13.97197686,12.30650924,142661048,1882452433.15,0.09968602825745698,32.9021,12.70542364 | |
| 2025-05-19,12.57577646,13.03452802,14.69999564,12.57577646,156903186,2097545582.75,-0.06709493219129192,36.1868,13.97197686 | |
| 2025-05-20,12.7652608,11.72808336,13.24395808,11.72808336,116310849,1405563044.92,-0.10022953328232598,26.8249,13.03452802 | |
| 2025-05-21,10.99009172,11.0698746,11.8178391,10.56125874,117772663,1307899926.97,-0.05612244897959173,27.1621,11.72808336 | |
| 2025-05-22,10.61112304,10.59117732,11.05990174,10.38174726,78309593,838053562.62,-0.043243243243243246,18.0607,11.0698746 | |
| 2025-05-23,10.74077022,10.35182868,10.9202817,10.23215436,67589737,718444018.58,-0.022598870056497078,15.5883,10.59117732 | |
| 2025-05-26,10.30196438,10.63106876,10.7706888,10.20223578,62514375,658612254.26,0.026974951830443183,14.4178,10.35182868 | |
| 2025-05-27,10.49144872,11.69816478,11.69816478,10.45155728,110311018,1238063483.62,0.10037523452157604,25.4412,10.63106876 | |
| 2025-05-28,11.92754056,11.4189247,12.3663464,11.2693318,140544452,1673527438.72,-0.023870417732310356,32.414,11.69816478 | |
| 2025-05-29,10.75074308,10.61112304,11.29925038,10.28201866,93527599,997861803.49,-0.07074235807860252,21.5704,11.4189247 | |
| 2025-05-30,10.3219101,9.55399988,10.41166584,9.55399988,72028997,709902242.76,-0.09962406015037606,16.6122,10.61112304 | |
| 2025-06-03,9.474217,9.59389132,9.7734028,9.474217,50447630,484870478.85,0.0041753653444676075,11.6348,9.55399988 | |
| 2025-06-04,9.60386418,10.55128588,10.55128588,9.40440698,84174718,846728755.58,0.0997920997920998,19.4133,9.59389132 | |
| 2025-06-05,10.55128588,9.81329424,10.68093306,9.74348422,97129050,979795407.89,-0.06994328922495285,22.401,10.55128588 | |
| 2025-06-06,10.00277858,9.65372848,10.10250718,9.60386418,64921418,640230978.01,-0.016260162601625994,14.9729,9.81329424 | |
| 2025-06-09,9.58391846,9.9229957,10.00277858,9.58391846,56451193,557164259.57,0.02789256198347112,13.0194,9.65372848 | |
| 2025-06-10,10.06261574,9.6736742,10.0725886,9.41437984,55635950,541837190.0,-0.025125628140703404,12.8314,9.9229957 | |
| 2025-06-11,9.6736742,9.53405416,9.70359278,9.35454268,45862837,435923622.51,-0.01443298969072171,10.5774,9.6736742 | |
| 2025-06-12,9.38446126,9.44429842,9.44429842,9.23486836,37811567,354142637.95,-0.009414225941422494,8.7205,9.53405416 | |
| 2025-06-13,9.35454268,9.13513976,9.40440698,9.01546544,39586734,363597474.44,-0.032734952481520696,9.1299,9.44429842 | |
| 2025-06-16,9.09524832,9.2747598,9.3246241,9.09524832,29895500,277372123.0,0.015283842794759916,6.8948,9.13513976 | |
| 2025-06-17,9.29470552,9.18500406,9.33459696,9.05535688,33376200,307017944.0,-0.009677419354838679,7.6976,9.2747598 | |
| 2025-06-18,9.0753026,9.1251669,9.30467838,9.03541116,31418552,288053599.8,-0.00651465798045614,7.2461,9.18500406 | |
| 2025-06-19,9.1251669,8.85589968,9.15508548,8.83595396,29923650,268744701.5,-0.02950819672131144,6.9013,9.1251669 | |
| 2025-06-20,8.8259811,8.73622536,8.93568256,8.6763882,22833350,201091667.0,-0.013513513513513487,5.2661,8.85589968 | |
| 2025-06-23,9.0753026,9.09524832,9.23486836,8.9257097,60991196,554179000.92,0.041095890410958846,14.0665,8.73622536 | |
| 2025-06-24,9.31465124,9.13513976,9.45427128,9.0753026,59530626,552069215.94,0.004385964912280604,13.7296,9.09524832 | |
| 2025-06-25,9.0753026,9.08527546,9.25481408,8.9257097,40885646,371054102.2,-0.00545851528384278,9.4295,9.13513976 | |
| 2025-06-26,9.00549258,9.05535688,9.24484122,8.88581826,41796532,380880933.9,-0.003293084522502765,9.6396,9.08527546 | |
| 2025-06-27,9.05535688,9.24484122,9.3744884,9.04538402,43580116,403527741.88,0.020925110132158586,10.0509,9.05535688 | |
| 2025-06-30,9.1750312,9.45427128,9.53405416,9.1750312,52833780,498389727.7,0.02265372168284796,12.1851,9.24484122 | |
| 2025-07-01,9.5739456,10.0725886,10.15237148,9.474217,107283285,1053844463.04,0.06540084388185652,24.7429,9.45427128 | |
| 2025-07-02,9.88310426,9.5739456,9.88310426,9.474217,62806423,607692528.32,-0.04950495049504944,14.4851,10.0725886 | |
| 2025-07-03,9.48418986,9.10522118,9.53405416,9.0753026,48836555,448944852.1,-0.04895833333333344,11.2632,9.5739456 | |
| 2025-07-04,9.0852489,8.99539479,9.15513543,8.95545963,28226377,255591835.66,-0.012061913470178709,6.5099,9.10522118 | |
| 2025-07-07,8.94547584,9.06528132,9.10521648,8.82567036,21660417,195290425.8,0.007769145394006527,4.9956,8.99539479 | |
| 2025-07-08,8.99539479,9.20505438,9.24498954,8.99539479,28794700,263925943.0,0.01541850220264318,6.641,9.06528132 | |
| 2025-07-09,9.20505438,9.50456808,9.7841142,9.13516785,64937769,613536760.81,0.03253796095444694,14.9767,9.20505438 | |
| 2025-07-10,9.51455187,9.12518406,9.66430872,9.0852489,46071202,425664808.14,-0.03991596638655459,10.6255,9.50456808 | |
| 2025-07-11,9.02534616,9.07526511,9.11520027,8.91552447,28958540,261477330.92,-0.005470459518599591,6.6787,9.12518406 | |
| 2025-07-14,9.06528132,9.54450324,9.8839521,9.01536237,76158104,727797161.72,0.0517051705170517,17.5645,9.07526511 | |
| 2025-07-15,9.47461671,9.09523269,9.50456808,9.03532995,50426482,463312920.8,-0.04707112970711291,11.6299,9.54450324 | |
| 2025-07-16,9.00537858,9.09523269,9.13516785,8.94547584,24854338,225171462.42,0.0,5.7322,9.09523269 | |
| 2025-07-17,9.03532995,9.06528132,9.09523269,8.99539479,20458303,185067587.09,-0.003293084522502654,4.7183,9.09523269 | |
| 2025-07-18,9.0852489,9.05529753,9.12518406,9.01536237,15941400,144523999.5,-0.0011013215859030367,3.6766,9.06528132 | |
| 2025-07-21,9.07526511,9.24498954,9.24498954,9.05529753,28750130,264340283.9,0.02094818081587646,6.6307,9.05529753 | |
| 2025-07-22,9.27494091,9.04531374,9.27494091,9.01536237,28284100,256972383.0,-0.02159827213822907,6.5232,9.24498954 | |
| 2025-07-23,9.05529753,8.89555689,9.05529753,8.8855731,20970500,187915523.0,-0.01655629139072845,4.8365,9.04531374 | |
| 2025-07-24,8.94547584,8.93549205,8.97542721,8.8855731,13868010,123832827.8,0.004489337822671136,3.1984,8.89555689 | |
| 2025-07-25,8.93549205,8.83565415,8.95545963,8.82567036,14324204,127013591.36,-0.011173184357541999,3.3036,8.93549205 | |
| 2025-07-28,8.87558931,8.86560552,8.89555689,8.7857352,10458504,92643677.74,0.003389830508474745,2.4121,8.83565415 | |
| 2025-07-29,8.86560552,8.66592972,8.86560552,8.59604319,17701050,153833675.5,-0.022522522522522626,4.0824,8.86560552 | |
| 2025-07-30,8.60602698,8.73581625,8.86560552,8.60602698,15930750,139833715.5,0.008064516129032251,3.6741,8.66592972 | |
| 2025-07-31,8.64596214,8.37639981,8.64596214,8.35643223,24969574,211761971.6,-0.04114285714285704,5.7588,8.73581625 | |
| 2025-08-01,8.34644844,8.40635118,8.41633497,8.29652949,11490703,96127848.08,0.0035756853396899935,2.6501,8.37639981 | |
| 2025-08-04,8.33646465,8.46625392,8.47623771,8.23662675,11592803,97530182.0,0.0071258907363420665,2.6737,8.40635118 | |
| 2025-08-05,8.4862215,8.61601077,8.62599456,8.43630255,16673635,142974547.3,0.017688679245283057,3.8455,8.46625392 | |
| 2025-08-06,8.5860594,8.5860594,8.62599456,8.49620529,11153100,95737757.0,-0.0034762456546930665,2.5723,8.61601077 | |
| 2025-08-07,8.5860594,8.5860594,8.60602698,8.49620529,11645100,99801491.0,0.0,2.6857,8.5860594 | |
| 2025-08-08,8.54612424,8.49620529,8.57607561,8.45627013,10387900,88470904.0,-0.010465116279069653,2.3958,8.5860594 | |
| 2025-08-11,8.4862215,8.60602698,8.66592972,8.46625392,13766910,118457859.9,0.012925969447708408,3.1751,8.49620529 | |
| 2025-08-12,8.5860594,8.57607561,8.64596214,8.4862215,11796610,101004967.8,-0.0034802784222737193,2.7207,8.60602698 | |
| 2025-08-13,8.61601077,8.56609182,8.62599456,8.53614045,11086800,95171784.5,-0.0011641443538998875,2.557,8.57607561 | |
| 2025-08-14,8.56609182,8.41633497,8.62599456,8.39636739,16510849,140927374.87,-0.017482517482517612,3.8079,8.56609182 | |
| 2025-08-15,8.42631876,8.51617287,8.51617287,8.41633497,13060010,110821339.87,0.011862396204033399,3.012,8.41633497 | |
| 2025-08-18,8.55610803,8.64596214,8.76576762,8.55610803,23975097,208281140.93,0.015240328253223856,5.5294,8.51617287 | |
| 2025-08-19,8.6858973,8.76576762,8.7857352,8.5860594,25146197,219465721.58,0.01385681293302543,5.7995,8.64596214 | |
| 2025-08-20,8.77575141,8.87558931,8.95545963,8.70586488,29040550,257942754.0,0.01252847380410027,6.6977,8.76576762 | |
| 2025-08-21,8.91552447,8.82567036,8.93549205,8.76576762,23490803,208074222.37,-0.0056242969628796935,5.4177,8.87558931 | |
| 2025-08-22,8.7857352,8.79571899,8.83565415,8.65594593,18673050,163235186.5,-0.0033936651583711397,4.3066,8.82567036 | |
| 2025-08-25,8.79571899,8.7857352,8.84563794,8.70586488,20719470,182096204.53,-0.0011350737797956034,4.7786,8.79571899 | |
| 2025-08-26,8.73581625,8.75578383,8.84563794,8.67591351,15171704,133515982.78,-0.003409090909090806,3.4991,8.7857352 | |
| 2025-08-27,8.76576762,8.46625392,8.80570278,8.45627013,24122591,208890910.81,-0.033067274800456126,5.5634,8.75578383 | |
| 2025-08-28,8.46625392,8.54612424,8.5860594,8.1867078,20368500,171743210.0,0.00943396226415083,4.6976,8.46625392 | |
| 2025-08-29,8.53614045,8.65594593,8.69588109,8.4862215,16911136,145874311.31,0.012850467289719614,3.9002,8.54612424 | |
| 2025-09-01,8.66592972,8.67591351,8.73581625,8.59604319,14152600,123026950.0,0.0023068050749712743,3.264,8.65594593 | |
| 2025-09-02,8.73581625,8.69588109,8.76576762,8.53614045,18258458,158337396.6,0.0023014959723819395,4.211,8.67591351 | |
| 2025-09-03,8.69588109,8.34644844,8.72583246,8.29652949,14665308,124930172.63,-0.04018369690011492,3.3823,8.69588109 | |
| 2025-09-04,8.34644844,8.40635118,8.53614045,8.25659433,16530506,139486717.39,0.0071770334928229484,3.8125,8.34644844 | |
| 2025-09-05,8.39636739,8.60602698,8.60602698,8.25659433,15915182,135159883.0,0.02375296912114,3.6705,8.40635118 | |
| 2025-09-08,8.62599456,8.66592972,8.69588109,8.56609182,12173750,105298889.5,0.006960556844547661,2.8076,8.60602698 | |
| 2025-09-09,8.66592972,8.57607561,8.73581625,8.53614045,11248800,97333152.0,-0.010368663594469973,2.5943,8.66592972 | |
| 2025-09-10,8.55610803,8.62599456,8.67591351,8.54612424,10444116,90050282.12,0.005820721769499437,2.4087,8.57607561 | |
| 2025-09-11,8.61601077,8.61601077,8.61601077,8.43630255,12061850,102932383.0,-0.0011574074074073293,2.7818,8.62599456 | |
| 2025-09-12,8.5860594,8.72583246,8.77575141,8.5860594,22117450,193030580.5,0.012746234067207318,5.101,8.61601077 | |
| 2025-09-15,8.73581625,8.64596214,8.76576762,8.60602698,13984700,121275623.0,-0.009153318077803174,3.2253,8.72583246 | |
| 2025-09-16,8.64596214,8.72583246,8.72583246,8.51617287,16146950,139865786.0,0.009237875288683473,3.724,8.64596214 | |
| 2025-09-17,8.73581625,8.62599456,8.75578383,8.59604319,13020400,113222837.0,-0.011441647597253857,3.0029,8.72583246 | |
| 2025-09-18,8.63597835,8.32648086,8.63597835,8.23662675,20521800,173634762.0,-0.03472222222222221,4.733,8.62599456 | |
| 2025-09-19,8.33646465,8.27656191,8.36641602,8.22664296,10351286,85764864.5,-0.005995203836930529,2.3873,8.32648086 | |
| 2025-09-22,8.27656191,8.19669159,8.33646465,8.10683748,9545788,78327882.61,-0.009650180940892539,2.2016,8.27656191 | |
| 2025-09-23,8.19669159,8.04693474,8.19669159,7.85724273,12546951,100486037.38,-0.018270401948842996,2.8937,8.19669159 | |
| 2025-09-24,8.07688611,8.1867078,8.19669159,7.99701579,9070058,73988861.02,0.017369727047146677,2.0918,8.04693474 | |
| 2025-09-25,8.14677264,8.02696716,8.24661054,8.01698337,8631200,70134276.0,-0.019512195121951348,1.9906,8.1867078 | |
| 2025-09-26,7.987032,8.12680506,8.20667538,7.95708063,9601522,78102336.49,0.01243781094527363,2.2144,8.02696716 | |
| 2025-09-29,8.09685369,8.14677264,8.16674022,7.90716168,8203350,66455768.5,0.002457002457002311,1.892,8.12680506 | |
| 2025-09-30,8.15675643,8.15675643,8.20667538,8.11682127,6098800,49825594.0,0.001225490196078427,1.4066,8.14677264 | |
| 2025-10-09,8.19669159,8.15675643,8.19669159,8.10683748,6957250,56797479.0,0.0,1.6046,8.15675643 | |
| 2025-10-10,8.14677264,8.23662675,8.35643223,8.10683748,9831950,81400427.5,0.009791921664626724,2.2676,8.15675643 | |
| 2025-10-13,7.99701579,8.31649707,8.32648086,7.75740483,13209043,107700237.5,0.00969696969696976,3.0464,8.23662675 | |
| 2025-10-14,8.31649707,8.24661054,8.37639981,8.1867078,10341536,85903961.32,-0.008403361344537785,2.3851,8.31649707 | |
| 2025-10-15,8.22664296,8.25659433,8.29652949,8.14677264,6161900,50803857.0,0.001210653753026536,1.4211,8.24661054 | |
| 2025-10-16,8.25659433,8.10683748,8.31649707,8.0868699,8759700,71725269.0,-0.01813784764207993,2.0203,8.25659433 | |
| 2025-10-17,8.0868699,7.99701579,8.1867078,7.99701579,9166300,74339350.0,-0.013546798029556606,2.114,8.10683748 | |
| 2025-10-20,8.03695095,8.16674022,8.1867078,8.03695095,7826350,63811535.0,0.02122347066167296,1.805,7.99701579 | |
| 2025-10-21,8.13678885,8.29652949,8.30651328,8.11682127,10972600,90730835.0,0.01589242053789719,2.5306,8.16674022 | |
| 2025-10-22,8.29652949,8.26657812,8.36641602,8.22664296,7092050,59019286.5,-0.0036101083032490378,1.6356,8.29652949 | |
| 2025-10-23,8.27656191,8.37639981,8.4862215,8.23662675,10830600,90363902.0,0.013285024154589431,2.4979,8.26657812 | |
| 2025-10-24,8.34644844,8.34644844,8.40635118,8.2865457,8255505,69006245.6,-0.0035756853396902155,1.904,8.37639981 | |
| 2025-10-27,8.34644844,8.2865457,8.36641602,8.24661054,8400096,69767396.8,-0.0071770334928229484,1.9373,8.34644844 | |
| 2025-10-28,8.29652949,8.33646465,8.39636739,8.23662675,6913496,57746453.6,0.006024096385542244,1.5945,8.2865457 | |
| 2025-10-29,8.32648086,8.1867078,8.36641602,8.14677264,9814246,80603283.16,-0.017964071856287345,2.2635,8.33646465 | |
| 2025-10-30,8.15675643,7.99701579,8.17672401,7.987032,10614300,85670764.0,-0.023170731707317205,2.448,8.1867078 | |
| 2025-10-31,8.04693474,8.14677264,8.21665917,8.04693474,10524150,86014431.0,0.01872659176029967,2.4272,7.99701579 | |
| 2025-11-03,8.16674022,8.35643223,8.37639981,8.14677264,16608340,137937846.75,0.025735294117646967,3.8304,8.14677264 | |
| 2025-11-04,8.35643223,8.24661054,8.3863836,8.1867078,8925450,73949255.0,-0.013142174432496878,2.0585,8.35643223 | |
| 2025-11-05,8.1867078,8.2865457,8.31649707,8.14677264,7069001,58611974.3,0.004842615012106366,1.6303,8.24661054 | |
| 2025-11-06,8.2865457,8.73581625,8.77575141,8.19669159,45238958,386980780.78,0.054216867469879526,10.4335,8.2865457 | |
| 2025-11-07,8.8855731,8.92550826,9.3847626,8.7857352,95222668,865150734.54,0.02171428571428602,21.9613,8.73581625 | |
| 2025-11-10,9.05529753,9.07526511,9.22502196,8.79571899,62372071,567319332.24,0.016778523489932695,14.385,8.92550826 | |
| 2025-11-11,9.06528132,8.83565415,9.07526511,8.80570278,47384490,422932720.03,-0.02640264026402639,10.9284,9.07526511 | |
| 2025-11-12,8.83565415,8.64596214,8.96544342,8.59604319,27091579,235694929.05,-0.021468926553672274,6.2482,8.83565415 | |
| 2025-11-13,8.61601077,8.55610803,8.67591351,8.46625392,20551904,176331037.48,-0.010392609699768962,4.7399,8.64596214 | |
| 2025-11-14,8.51617287,8.39636739,8.56609182,8.3863836,16711050,142129046.5,-0.018669778296382833,3.8541,8.55610803 | |
| 2025-11-17,8.40635118,8.43630255,8.53614045,8.3863836,12996250,109786974.0,0.0047562425683711496,2.9973,8.39636739 | |
| 2025-11-18,8.3863836,7.91714547,8.43630255,7.86722652,30757852,248545324.32,-0.06153846153846154,7.0937,8.43630255 | |
| 2025-11-19,7.90716168,7.70748588,7.92712926,7.5876804,18144152,140279278.06,-0.02648171500630525,4.1846,7.91714547 | |
| 2025-11-20,7.71746967,7.59766419,7.81730757,7.5876804,12153567,93365589.71,-0.014248704663212486,2.803,7.70748588 | |
| 2025-11-21,7.51779387,7.13840985,7.57769661,7.11844227,21414200,156178198.96,-0.06044678055190533,4.9388,7.59766419 | |
| 2025-11-24,7.22826396,7.32810186,7.36803702,7.12842606,12983250,94492422.0,0.02657342657342654,2.9943,7.13840985 | |
| 2025-11-25,7.34806944,7.36803702,7.40797218,7.29815049,8657200,63935666.0,0.005449591280653809,1.9966,7.32810186 | |
| 2025-11-26,7.36803702,7.24823154,7.43792355,7.23824775,9673995,71008082.35,-0.016260162601625994,2.2311,7.36803702 | |
| 2025-11-27,7.23824775,7.36803702,7.3880046,7.21828017,9163700,67385752.0,0.016528925619834656,2.1134,7.24823154 | |
| 2025-11-28,7.37802081,7.42793976,7.43792355,7.2881667,9605900,70993986.0,0.008130081300812941,2.2154,7.36803702 | |
| 2025-12-01,7.44790734,7.79733999,8.04693474,7.44790734,36202520,283426801.19,0.04973118279569899,8.3494,7.42793976 | |
| 2025-12-02,7.77737241,7.72745346,7.7873562,7.65756693,13955300,107706786.0,-0.008962868117797673,3.2185,7.79733999 | |
| 2025-12-03,7.70748588,7.6875183,7.7873562,7.64758314,11701900,90250199.0,-0.0051679586563307955,2.6988,7.72745346 | |
| 2025-12-04,7.66755072,7.59766419,7.70748588,7.54774524,8024414,61245047.86,-0.011688311688311748,1.8507,7.6875183 | |
| 2025-12-05,7.5876804,7.7873562,7.83727515,7.56771282,14196277,109514921.1,0.024967148488830526,3.2741,7.59766419 | |
| 2025-12-08,7.75740483,7.59766419,7.75740483,7.55772903,14869500,113541418.0,-0.024358974358974383,3.4294,7.7873562 | |
| 2025-12-09,7.56771282,7.59766419,7.70748588,7.4878425,7785205,59380210.1,0.0,1.7955,7.59766419 | |
| 2025-12-10,7.5876804,7.51779387,7.59766419,7.4878425,6546350,49369943.0,-0.010512483574244391,1.5098,7.59766419 | |
| 2025-12-11,7.5876804,7.32810186,7.5876804,7.31811807,9208902,68334851.84,-0.025232403718459473,2.1239,7.51779387 | |
| 2025-12-12,7.3880046,7.32810186,7.49782629,7.31811807,7275664,54024626.8,0.0,1.678,7.32810186 | |
| 2025-12-15,7.32810186,7.72745346,8.03695095,7.24823154,33815552,262191051.16,0.054495912806539426,7.7989,7.32810186 | |
| 2025-12-16,7.76738862,7.50781008,7.84725894,7.4878425,14692610,111608928.4,-0.02842377260981921,3.3886,7.72745346 | |
| 2025-12-17,7.60764798,7.46787492,7.62761556,7.31811807,10224926,76162868.11,-0.005319148936170137,2.3582,7.50781008 | |
| 2025-12-18,7.50781008,7.43792355,7.73743725,7.42793976,15610602,118992647.0,-0.004010695187165791,3.6003,7.46787492 | |
| 2025-12-19,7.4878425,7.53776145,7.56771282,7.4878425,12358872,93218239.88,0.01342281879194629,2.8503,7.43792355 | |
| 2025-12-22,7.53776145,7.56771282,7.66755072,7.50781008,7191767,54655081.21,0.003973509933774766,1.6586,7.53776145 | |
| 2025-12-23,7.54774524,7.44790734,7.55772903,7.42793976,6972100,52258169.0,-0.01583113456464369,1.608,7.56771282 | |
| 2025-12-24,7.44790734,7.59766419,7.60764798,7.3880046,6976800,52620337.5,0.020107238605898026,1.6091,7.44790734 | |
| 2025-12-25,7.65756693,7.7873562,7.83727515,7.64758314,15116700,117528378.0,0.024967148488830526,3.4864,7.59766419 | |
| 2025-12-26,7.7873562,7.62761556,7.84725894,7.59766419,10510600,80796352.0,-0.02051282051282055,2.4241,7.7873562 | |
| 2025-12-29,7.62761556,7.56771282,7.67753451,7.52777766,5941850,45086781.5,-0.007853403141361293,1.3704,7.62761556 | |
| 2025-12-30,7.50781008,7.47785871,7.5876804,7.45789113,7324200,55045829.5,-0.01187335092348285,1.6892,7.56771282 | |
| 2025-12-31,7.47785871,7.2881667,7.53776145,7.19831259,16132798,118044092.4,-0.025367156208277675,3.7207,7.47785871 | |