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
2015-01-06,7.4,7.4,7.4,7.4,0,0.0,,0.0,
2015-01-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-14,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-15,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-19,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-20,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-21,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-22,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-23,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-26,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-28,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-29,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-30,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-02,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-03,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-04,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-05,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-06,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-11,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-17,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-25,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-26,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-02,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-03,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-04,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-05,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-06,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-11,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-17,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-18,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-19,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-20,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-23,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-24,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-25,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-26,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-30,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-31,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-01,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-02,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-03,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-14,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-15,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-17,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-20,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-21,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-22,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-23,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-24,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-28,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-29,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-30,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-04,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-05,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-06,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-11,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-14,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-15,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-18,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-19,8.14,8.14,8.14,8.14,238409,1940649.0,0.10000000000000009,0.066565,7.4
2015-05-20,8.95,8.95,8.95,8.95,72143,645679.0,0.09950859950859936,0.020143,8.14
2015-05-21,9.85,9.85,9.85,9.85,51616,508417.0,0.1005586592178771,0.014412,8.95
2015-05-22,10.84,10.84,10.84,10.84,109264,1184421.0,0.10050761421319798,0.030507,9.85
2015-05-25,11.92,11.92,11.92,11.92,138827,1654817.0,0.09963099630996308,0.038761,10.84
2015-05-26,13.11,13.11,13.11,13.11,131912,1729366.0,0.09983221476510074,0.036831,11.92
2015-05-27,14.42,14.42,14.42,14.42,691929,9977616.0,0.09992372234935165,0.193191,13.11
2015-05-28,15.86,15.86,15.86,15.86,1827731,28987813.0,0.09986130374479885,0.510315,14.42
2015-05-29,17.45,17.45,17.45,14.7,98122534,1626841680.0,0.10025220680958391,27.39648,15.86
2015-06-01,17.3,16.58,17.3,16.31,58898392,984870576.0,-0.04985673352435538,16.444832,17.45
2015-06-02,16.21,16.99,17.34,15.73,57130901,936292352.0,0.024728588661037332,15.951337,16.58
2015-06-03,16.71,16.08,16.71,15.86,32942097,536525504.0,-0.053560918187168904,9.197658,16.99
2015-06-04,16.13,15.7,16.35,14.86,27804291,437978128.0,-0.023631840796019876,7.763148,16.08
2015-06-05,16.08,16.22,16.5,15.71,31910492,516224096.0,0.03312101910828025,8.909627,15.7
2015-06-08,16.3,16.43,16.99,16.1,32762343,538852864.0,0.012946979038224393,9.147469,16.22
2015-06-09,16.5,15.86,16.58,15.45,22812208,361836848.0,-0.03469263542300671,6.369324,16.43
2015-06-10,15.71,16.09,16.21,15.18,24271096,382667056.0,0.014501891551071955,6.776655,15.86
2015-06-11,16.06,16.41,16.93,15.98,31402124,516944976.0,0.019888129272840338,8.767687,16.09
2015-06-12,16.43,17.58,17.99,16.2,45637693,777964912.0,0.07129798903107853,12.742355,16.41
2015-06-15,17.5,16.79,17.98,16.77,34213577,595533504.0,-0.04493742889647323,9.552664,17.58
2015-06-16,16.59,15.68,16.59,15.4,21892236,349734672.0,-0.06611078022632522,6.112461,16.79
2015-06-17,15.98,16.19,16.34,15.5,17325108,276572976.0,0.03252551020408179,4.837288,15.68
2015-06-18,16.19,15.47,16.35,15.18,15578338,248891879.0,-0.044471896232242125,4.349578,16.19
2015-06-19,14.99,13.92,15.08,13.92,21736168,311985648.0,-0.10019392372333558,6.068886,15.47
2015-06-23,13.45,12.82,13.9,12.53,23716729,305952528.0,-0.07902298850574707,6.621872,13.92
2015-06-24,13.13,13.15,13.34,12.74,19932883,260412832.0,0.025741029641185742,5.565397,12.82
2015-06-25,13.17,12.5,13.37,11.84,18698140,243138342.0,-0.049429657794676785,5.220648,13.15
2015-06-26,11.95,11.25,11.95,11.25,18495151,211777693.0,-0.09999999999999998,5.163972,12.5
2015-06-29,11.4,10.13,11.55,10.13,24574665,258424950.0,-0.09955555555555551,6.861414,11.25
2015-06-30,9.99,10.81,10.87,9.12,33007536,325684480.0,0.06712734452122415,9.215929,10.13
2015-07-01,10.5,9.9,10.9,9.9,25538208,270660928.0,-0.08418131359851988,7.130442,10.81
2015-07-02,10.1,8.91,10.24,8.91,22955452,214519104.0,-0.09999999999999998,6.409319,9.9
2015-07-03,8.42,8.02,9.08,8.02,27536896,227520558.0,-0.09988776655443332,7.688489,8.91
2015-07-06,8.82,7.4,8.82,7.22,30729207,247525996.0,-0.07730673316708225,8.579804,8.02
2015-07-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-07-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-07-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-07-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-07-13,8.14,8.14,8.14,8.14,1086102,8840870.0,0.10000000000000009,0.303247,7.4
2015-07-14,8.95,8.95,8.95,8.95,1041371,9320270.0,0.09950859950859936,0.290758,8.14
2015-07-15,9.5,8.18,9.5,8.14,42936769,386323584.0,-0.08603351955307259,11.988238,8.95
2015-07-16,7.65,8.35,8.8,7.5,24938446,204005549.0,0.020782396088019572,6.962984,8.18
2015-07-17,8.48,9.03,9.15,8.34,27382983,240382882.0,0.08143712574850293,7.645515,8.35
2015-07-20,9.06,9.28,9.35,8.8,37406029,341860400.0,0.027685492801771794,10.444018,9.03
2015-07-21,9.1,9.62,9.64,8.91,41947279,391325728.0,0.03663793103448265,11.711966,9.28
2015-07-22,9.64,9.74,9.92,9.29,41344477,398643104.0,0.012474012474012586,11.54366,9.62
2015-07-23,9.7,10.14,10.18,9.58,37478729,371356544.0,0.04106776180698146,10.464317,9.74
2015-07-24,10.13,9.84,10.44,9.7,41073270,413985392.0,-0.029585798816568087,11.467937,10.14
2015-07-27,9.54,8.86,9.88,8.86,28081066,263177787.0,-0.09959349593495936,7.840425,9.84
2015-07-28,8.1,8.14,8.75,7.97,36260745,298439264.0,-0.08126410835214437,10.124247,8.86
2015-07-29,8.3,8.63,8.67,7.82,23785262,195749352.0,0.06019656019656017,6.641007,8.14
2015-07-30,8.65,8.76,9.04,8.46,29767222,261272949.0,0.015063731170335881,8.311211,8.63
2015-07-31,8.59,8.29,8.69,8.02,19251930,162904408.0,-0.05365296803652975,5.37527,8.76
2015-08-03,8.34,7.55,8.34,7.46,25702146,199637351.0,-0.0892641737032569,7.176214,8.29
2015-08-04,7.6,8.21,8.21,7.55,29039509,228035462.0,0.0874172185430464,8.108029,7.55
2015-08-05,8.06,8.01,8.3,7.89,24486438,198172398.0,-0.02436053593179066,6.83678,8.21
2015-08-06,8.01,8.01,8.01,8.01,0,0.0,0.0,0.0,8.01
2015-08-07,8.01,8.01,8.01,8.01,0,0.0,0.0,0.0,8.01
2015-08-10,8.01,8.01,8.01,8.01,0,0.0,0.0,0.0,8.01
2015-08-11,8.01,8.01,8.01,8.01,0,0.0,0.0,0.0,8.01
2015-08-12,8.01,8.01,8.01,8.01,0,0.0,0.0,0.0,8.01
2015-08-13,8.01,8.01,8.01,8.01,0,0.0,0.0,0.0,8.01
2015-08-14,8.81,8.81,8.81,8.81,262942,2316519.0,0.09987515605493136,0.073415,8.01
2015-08-17,9.69,9.69,9.69,9.69,578832,5608882.0,0.0998864926220202,0.161614,8.81
2015-08-18,10.66,10.66,10.66,10.3,109070991,1158915264.0,0.10010319917440658,30.453364,9.69
2015-08-19,10.2,11.27,11.63,9.59,105630809,1093990832.0,0.05722326454033766,29.492842,10.66
2015-08-20,10.76,10.14,10.96,10.14,58574426,617069072.0,-0.1002661934338952,16.354379,11.27
2015-08-21,9.61,9.13,9.8,9.13,40309524,377685472.0,-0.09960552268244571,11.254694,10.14
2015-08-24,8.51,8.22,8.62,8.22,16609900,137849894.0,-0.09967141292442494,4.637597,9.13
2015-08-25,7.4,7.4,7.6,7.4,25724234,190962850.0,-0.0997566909975669,7.182381,8.22
2015-08-26,7.4,6.69,7.64,6.66,35720357,255746451.0,-0.09594594594594597,9.973367,7.4
2015-08-27,7.0,7.06,7.18,6.41,29929156,205976488.0,0.05530642750373671,8.356424,6.69
2015-08-28,7.16,7.75,7.75,7.08,35264123,260945083.0,0.09773371104815864,9.845983,7.06
2015-08-31,7.7,7.15,7.7,7.14,26853259,198555587.0,-0.07741935483870965,7.497613,7.75
2015-09-01,7.1,6.45,7.1,6.45,23056253,153730087.0,-0.09790209790209792,6.437463,7.15
2015-09-02,6.01,6.03,6.79,6.01,18272604,114543727.0,-0.06511627906976747,5.101836,6.45
2015-09-07,6.2,6.35,6.5,6.18,18344835,116603144.0,0.05306799336650081,5.122003,6.03
2015-09-08,6.38,6.77,6.85,6.21,15503549,100602180.0,0.06614173228346454,4.328697,6.35
2015-09-09,6.71,7.1,7.15,6.65,25036731,174491985.0,0.048744460856720906,6.990426,6.77
2015-09-10,6.98,6.85,7.1,6.82,15739907,109818292.0,-0.035211267605633756,4.394689,7.1
2015-09-11,6.82,7.03,7.05,6.76,14048630,97050594.0,0.026277372262773824,3.922473,6.85
2015-09-14,7.1,6.33,7.22,6.33,22721627,153397458.0,-0.09957325746799428,6.344033,7.03
2015-09-15,6.12,5.82,6.35,5.79,16925487,102133912.0,-0.08056872037914686,4.725711,6.33
2015-09-16,5.93,6.34,6.4,5.9,16667178,102274192.0,0.08934707903780059,4.65359,5.82
2015-09-17,6.38,6.15,6.7,6.14,20251766,129465734.0,-0.029968454258675004,5.654431,6.34
2015-09-18,6.21,6.3,6.33,6.12,11503262,71580316.0,0.024390243902439046,3.211789,6.15
2015-09-21,6.2,6.49,6.54,6.13,13778251,88262383.0,0.030158730158730274,3.846982,6.3
2015-09-22,6.53,6.54,6.7,6.42,18079429,118627817.0,0.007704160246533087,4.431994,6.49
2015-09-23,6.41,6.63,6.69,6.32,19104446,123987860.0,0.013761467889908285,4.683267,6.54
2015-09-24,6.56,6.74,6.81,6.56,17969146,119727177.0,0.016591251885369473,4.404959,6.63
2015-09-25,6.66,6.3,6.73,6.23,18457712,119475355.0,-0.06528189910979232,4.524726,6.74
2015-09-28,6.3,6.27,6.3,5.96,16436267,101091133.0,-0.004761904761904856,4.029189,6.3
2015-09-29,6.12,6.09,6.18,6.02,11161306,68046211.0,-0.028708133971291794,2.736084,6.27
2015-09-30,6.14,6.17,6.24,6.1,8299527,51174474.0,0.013136288998357948,2.034547,6.09
2015-10-08,6.37,6.39,6.47,6.29,15526426,99179912.0,0.03565640194489461,3.80615,6.17
2015-10-09,6.38,6.68,6.7,6.34,20949390,137483695.0,0.04538341158059467,5.135536,6.39
2015-10-12,6.84,7.04,7.13,6.7,27589103,191429062.0,0.05389221556886237,6.763197,6.68
2015-10-13,6.98,7.25,7.25,6.91,28242300,200844559.0,0.029829545454545414,6.923321,7.04
2015-10-14,7.14,7.0,7.22,6.99,23804076,168407078.0,-0.03448275862068961,5.835335,7.25
2015-10-15,6.95,7.27,7.28,6.95,24055732,172079141.0,0.03857142857142848,5.897026,7.0
2015-10-16,7.34,7.54,7.59,7.2,36325454,270355696.0,0.037138927097661645,8.904827,7.27
2015-10-19,7.6,8.29,8.29,7.6,32925961,267048248.0,0.09946949602122013,8.071475,7.54
2015-10-20,8.6,8.41,8.75,8.01,61719424,517718448.0,0.014475271411338975,15.129908,8.29
2015-10-21,8.24,7.57,8.38,7.57,39820997,318471280.0,-0.0998810939357907,9.761725,8.41
2015-10-22,7.5,8.04,8.04,7.5,33571183,261845717.0,0.062087186261558625,8.229645,7.57
2015-10-23,8.06,8.84,8.84,7.94,68327734,594740256.0,0.09950248756218905,16.74987,8.04
2015-10-26,9.01,8.86,9.6,8.8,75081427,680276320.0,0.002262443438914019,18.405472,8.84
2015-10-27,8.65,8.68,8.84,8.05,45406253,383565840.0,-0.020316027088036037,11.130895,8.86
2015-10-28,8.55,8.54,8.9,8.47,35973026,312322064.0,-0.016129032258064613,8.818433,8.68
2015-10-29,8.65,8.93,9.17,8.53,41464214,367920800.0,0.04566744730679173,10.164543,8.54
2015-10-30,8.88,8.7,8.96,8.64,32080548,281341808.0,-0.025755879059350506,7.86423,8.93
2015-11-02,8.31,8.1,8.56,8.02,24596989,203838152.0,-0.06896551724137923,6.029709,8.7
2015-11-03,8.15,8.09,8.27,8.01,15325034,124860734.0,-0.0012345679012345512,3.756781,8.1
2015-11-04,8.11,8.6,8.6,8.11,21365664,179807130.0,0.06304079110012362,5.237582,8.09
2015-11-05,8.54,8.62,8.71,8.3,28107253,239281509.0,0.0023255813953488857,6.890216,8.6
2015-11-06,8.55,8.78,8.88,8.55,29014959,254162565.0,0.018561484918793614,7.112731,8.62
2015-11-09,8.64,8.83,8.94,8.46,28518158,248370385.0,0.005694760820045719,6.990945,8.78
2015-11-10,8.68,8.79,8.86,8.56,25201856,220176066.0,-0.0045300113250283935,6.177987,8.83
2015-11-11,8.8,9.17,9.4,8.72,41846462,380351040.0,0.04323094425483509,10.258248,8.79
2015-11-12,9.1,8.89,9.15,8.8,30864310,276008032.0,-0.030534351145038108,7.566081,9.17
2015-11-13,8.76,9.18,9.73,8.69,47295161,437095488.0,0.03262092238470182,11.593943,8.89
2015-11-16,8.9,9.93,10.0,8.81,46803785,443464160.0,0.08169934640522869,11.473487,9.18
2015-11-17,9.81,9.7,9.97,9.54,37507010,366109216.0,-0.023162134944612278,9.194474,9.93
2015-11-18,9.86,9.61,9.96,9.55,27974781,273155104.0,-0.009278350515463885,6.857742,9.7
2015-11-19,9.6,9.63,9.7,9.28,25377180,239974242.0,0.0020811654526535772,6.220966,9.61
2015-11-20,9.63,9.57,9.63,9.4,22724513,216229187.0,-0.006230529595015577,5.57069,9.63
2015-11-23,9.57,9.75,10.1,9.43,31666331,309315600.0,0.01880877742946696,7.762689,9.57
2015-11-24,9.68,9.71,9.84,9.5,17247639,165861840.0,-0.004102564102564044,4.228089,9.75
2015-11-25,9.65,9.83,9.98,9.59,19795428,194341577.0,0.012358393408856694,4.852654,9.71
2015-11-26,9.9,10.3,10.36,9.69,39075553,390702720.0,0.047812817904374416,9.578987,9.83
2015-11-27,10.15,9.28,10.5,9.27,34723710,342212256.0,-0.09902912621359239,8.512175,10.3
2015-11-30,9.25,9.07,9.43,8.48,25055563,225532292.0,-0.022629310344827513,6.142124,9.28
2015-12-01,9.1,9.14,9.34,8.9,17883439,163473068.0,0.007717750826901959,4.383949,9.07
2015-12-02,9.23,8.9,9.29,8.6,16651065,149104560.0,-0.026258205689277947,4.081844,9.14
2015-12-03,8.99,9.1,9.14,8.9,12631207,114266773.0,0.022471910112359383,3.096416,8.9
2015-12-04,9.06,10.01,10.01,9.06,23707385,232452246.0,0.10000000000000009,5.811632,9.1
2015-12-07,10.39,10.75,10.95,10.15,70458450,741350816.0,0.07392607392607387,17.272194,10.01
2015-12-08,10.47,10.06,10.56,10.06,39886619,409507744.0,-0.06418604651162785,9.777811,10.75
2015-12-09,9.9,9.95,10.37,9.83,29633145,298681216.0,-0.010934393638171058,7.264273,10.06
2015-12-10,9.85,9.72,9.96,9.69,22020496,215709430.0,-0.02311557788944707,5.398108,9.95
2015-12-11,9.66,9.67,9.89,9.61,17364206,169160463.0,-0.0051440329218107594,4.256664,9.72
2015-12-14,9.71,9.76,9.76,9.33,18110886,172501325.0,0.009307135470527417,4.439705,9.67
2015-12-15,9.78,9.94,10.23,9.78,18362198,183467727.0,0.018442622950819665,4.501312,9.76
2015-12-16,10.03,9.87,10.03,9.83,14400940,142957092.0,-0.007042253521126751,3.530248,9.94
2015-12-17,9.93,10.18,10.33,9.91,25393234,257411194.0,0.03140830800405281,6.224901,9.87
2015-12-18,10.18,10.04,10.24,9.91,20788709,208362271.0,-0.013752455795677854,5.096147,10.18
2015-12-21,10.09,10.23,10.24,10.0,20261784,205184186.0,0.018924302788844827,4.966977,10.04
2015-12-22,10.23,10.51,10.75,10.23,28537732,301277168.0,0.027370478983382185,6.995744,10.23
2015-12-23,10.49,10.78,11.45,10.34,40113775,435692720.0,0.025689819219790744,9.833497,10.51
2015-12-24,10.62,10.51,10.77,10.23,23424110,245878269.0,-0.02504638218923927,5.74219,10.78
2015-12-25,10.48,10.61,10.82,10.48,15747125,167904550.0,0.009514747859181716,3.860252,10.51
2015-12-28,10.67,10.18,10.85,10.18,21801840,230090063.0,-0.04052780395852962,5.344506,10.61
2015-12-29,10.25,10.22,10.36,10.01,13815144,140701126.0,0.003929273084479545,3.386646,10.18
2015-12-30,10.25,10.4,10.48,10.25,13229400,137193994.0,0.017612524461839474,3.243057,10.22
2015-12-31,10.45,10.1,10.69,10.06,15210064,158217305.0,-0.028846153846153966,3.728597,10.4
2016-01-04,10.16,9.1,10.2,9.09,14541973,138672072.0,-0.09900990099009899,3.564821,10.1
2016-01-05,8.57,8.59,9.04,8.19,21547034,185372407.0,-0.05604395604395607,5.282043,9.1
2016-01-06,8.59,8.94,8.95,8.59,12463177,109318503.0,0.04074505238649584,3.055225,8.59
2016-01-07,8.76,8.05,8.76,8.05,3188100,26538499.0,-0.09955257270693496,0.781531,8.94
2016-01-08,8.27,8.06,8.45,7.29,14498954,117278378.0,0.001242236024844745,3.554276,8.05
2016-01-11,7.8,7.25,8.02,7.25,15257063,115023853.0,-0.10049627791563276,3.740119,8.06
2016-01-12,7.28,7.29,7.48,7.02,10825352,78909348.0,0.0055172413793103114,2.653728,7.25
2016-01-13,7.39,6.92,7.47,6.9,10835775,77956484.0,-0.050754458161865634,2.656283,7.29
2016-01-14,6.64,7.12,7.21,6.51,9890264,68431689.0,0.028901734104046284,2.424501,6.92
2016-01-15,7.2,7.1,7.68,6.96,13740623,100347744.0,-0.002808988764045006,3.368378,7.12
2016-01-18,6.9,7.81,7.81,6.88,23363605,177288100.0,0.10000000000000009,5.727357,7.1
2016-01-19,8.04,8.59,8.59,7.82,31716524,264566860.0,0.09987195902688861,7.774993,7.81
2016-01-20,8.68,8.7,9.15,8.41,28921364,253660494.0,0.012805587892898762,7.089787,8.59
2016-01-21,8.55,8.52,8.9,8.26,20505172,175656109.0,-0.020689655172413723,5.026641,8.7
2016-01-22,8.6,8.88,9.1,8.43,22454635,197254546.0,0.04225352112676073,5.504532,8.52
2016-01-25,9.0,8.85,9.08,8.68,17816736,157617541.0,-0.0033783783783785104,4.367597,8.88
2016-01-26,8.62,7.97,8.75,7.97,18312631,151853992.0,-0.09943502824858752,4.489161,8.85
2016-01-27,8.0,8.27,8.28,7.28,21629050,166513382.0,0.03764115432873272,5.302148,7.97
2016-01-28,8.0,7.94,8.2,7.59,12806383,101758891.0,-0.039903264812575445,3.139359,8.27
2016-01-29,7.99,8.38,8.55,7.82,16818242,137212216.0,0.055415617128463435,4.122826,7.94
2016-02-01,8.29,8.06,8.35,7.78,10663750,86347467.0,-0.03818615751789978,2.614113,8.38
2016-02-02,8.29,8.29,8.4,8.05,14727522,120950365.0,0.028535980148883144,3.610307,8.06
2016-02-03,8.12,8.26,8.31,7.97,11418942,92645567.0,-0.003618817852834688,2.799241,8.29
2016-02-04,8.25,8.58,8.78,8.23,15619802,133127766.0,0.03874092009685226,3.82904,8.26
2016-02-05,8.55,8.65,8.73,8.41,12660843,109113423.0,0.00815850815850827,3.103681,8.58
2016-02-15,8.25,8.58,8.66,8.23,8522045,71826823.0,-0.008092485549133,2.089095,8.65
2016-02-16,8.59,9.0,9.1,8.59,15008104,133628776.0,0.04895104895104896,3.679089,8.58
2016-02-17,8.88,9.2,9.38,8.68,18628223,167437198.0,0.022222222222222143,4.566525,9.0
2016-02-18,9.2,9.7,10.12,9.0,37756120,366540640.0,0.05434782608695654,9.255541,9.2
2016-02-19,9.5,9.5,9.8,9.4,22997054,219282735.0,-0.020618556701030855,5.637501,9.7
2016-02-22,9.58,9.63,10.0,9.54,21420825,208176453.0,0.013684210526315965,5.251104,9.5
2016-02-23,9.62,9.91,10.01,9.42,22707110,220830859.0,0.02907580477673921,5.566424,9.63
2016-02-24,9.83,9.75,9.99,9.51,15607479,152279456.0,-0.016145307769929396,3.82602,9.91
2016-02-25,9.6,8.78,9.65,8.78,17193752,157505917.0,-0.09948717948717956,4.214879,9.75
2016-02-26,8.88,8.88,9.0,8.47,12392763,108826840.0,0.011389521640091216,3.037964,8.78
2016-02-29,8.87,8.0,8.87,7.99,12420794,101494963.0,-0.0990990990990992,3.044835,8.88
2016-03-01,8.0,8.24,8.31,7.95,8968761,73099478.0,0.030000000000000027,2.198603,8.0
2016-03-02,8.22,8.65,8.86,8.16,14081166,119527276.0,0.04975728155339798,3.451859,8.24
2016-03-03,8.6,8.93,9.33,8.59,23274802,207599161.0,0.032369942196531776,5.705588,8.65
2016-03-04,8.82,8.45,8.95,8.3,14795319,127503319.0,-0.053751399776035935,3.626927,8.93
2016-03-07,8.51,8.8,8.93,8.51,12946147,113191808.0,0.04142011834319548,3.17362,8.45
2016-03-08,8.78,8.64,8.78,8.2,12956667,109533828.0,-0.018181818181818188,3.176199,8.8
2016-03-09,8.36,8.53,8.72,8.28,8864697,75555070.0,-0.012731481481481621,2.173093,8.64
2016-03-10,8.56,8.29,8.6,8.25,7388316,62316072.0,-0.028135990621336537,1.811173,8.53
2016-03-11,8.13,8.4,8.46,8.0,9567358,78683656.0,0.01326899879372756,2.345344,8.29
2016-03-14,8.47,8.55,8.72,8.31,14284992,122348611.0,0.017857142857142794,3.501825,8.4
2016-03-15,8.5,8.66,8.78,8.4,14630437,126356053.0,0.012865497076023358,3.586507,8.55
2016-03-16,8.73,8.32,8.84,8.25,12880829,109197015.0,-0.03926096997690531,3.157608,8.66
2016-03-17,8.3,8.45,8.55,8.26,13829169,116268984.0,0.015624999999999778,3.390084,8.32
2016-03-18,8.45,8.67,8.75,8.45,24495046,211198133.0,0.026035502958579926,6.004719,8.45
2016-03-21,8.72,8.96,8.99,8.68,33674370,297550224.0,0.033448673587082034,8.25494,8.67
2016-03-22,8.86,8.75,8.86,8.66,16908568,148491460.0,-0.02343750000000011,4.144969,8.96
2016-03-23,8.74,8.89,8.91,8.71,14991525,132140533.0,0.016000000000000014,3.675025,8.75
2016-03-24,8.81,8.53,8.85,8.53,17732738,154291708.0,-0.04049493813273353,4.347006,8.89
2016-03-25,8.49,8.62,8.63,8.4,9451456,80711203.0,0.010550996483001063,2.316931,8.53
2016-03-28,8.66,8.5,8.93,8.47,12194275,105700271.0,-0.013921113689094988,2.989306,8.62
2016-03-29,8.48,8.2,8.53,8.12,11854397,98168406.0,-0.03529411764705892,2.905989,8.5
2016-03-30,8.28,8.43,8.46,8.21,9697031,80758608.0,0.028048780487804903,2.377132,8.2
2016-03-31,8.44,8.33,8.49,8.32,10823883,90710899.0,-0.011862396204033177,2.653368,8.43
2016-04-01,8.35,8.32,8.4,8.08,9613260,79189927.0,-0.0012004801920768582,2.356596,8.33
2016-04-05,8.31,8.5,8.54,8.26,15335111,129417549.0,0.02163461538461542,3.759251,8.32
2016-04-06,8.43,8.52,8.57,8.4,14647804,124243463.0,0.0023529411764704466,3.590765,8.5
2016-04-07,8.52,8.33,8.55,8.31,12928951,109348933.0,-0.02230046948356801,3.169405,8.52
2016-04-08,8.35,8.18,8.35,8.09,10570460,86390484.0,-0.01800720288115254,2.591244,8.33
2016-04-11,8.24,8.33,8.39,8.22,11375150,94542102.0,0.01833740831295838,2.788506,8.18
2016-04-12,8.33,8.14,8.33,8.02,9731425,79445181.0,-0.02280912364945975,2.385563,8.33
2016-04-13,8.17,8.25,8.33,8.15,12781186,105806459.0,0.013513513513513375,3.133182,8.14
2016-04-14,8.45,8.43,8.54,8.33,12616208,106131048.0,0.021818181818181737,3.092739,8.25
2016-04-15,8.47,8.73,8.88,8.46,33841387,295747376.0,0.03558718861209975,8.295882,8.43
2016-04-18,8.55,8.46,8.66,8.39,15419111,130744591.0,-0.030927835051546393,3.779843,8.73
2016-04-19,8.5,8.71,8.86,8.5,21602682,188427282.0,0.029550827423167947,5.295685,8.46
2016-04-20,8.68,8.6,8.93,8.1,26063326,225090568.0,-0.012629161882893314,6.389167,8.71
2016-04-21,8.49,8.85,8.93,8.41,28267942,248612106.0,0.029069767441860517,6.929607,8.6
2016-04-22,8.83,8.96,9.7,8.73,36690490,335988064.0,0.01242937853107362,8.994312,8.85
2016-04-25,8.7,8.75,8.86,8.59,16914464,147700344.0,-0.02343750000000011,4.146414,8.96
2016-04-26,8.76,9.24,9.34,8.76,25838390,234499359.0,0.05600000000000005,6.334027,8.75
2016-04-27,9.2,9.02,9.3,8.94,23320435,212459123.0,-0.023809523809523836,5.716775,9.24
2016-04-28,8.98,9.04,9.16,8.76,15504419,138767977.0,0.0022172949002217113,3.800755,9.02
2016-04-29,8.94,8.91,9.08,8.89,9343553,83882713.0,-0.014380530973451267,2.29048,9.04
2016-05-03,8.94,9.22,9.23,8.83,17406724,157704595.0,0.03479236812570141,4.267087,8.91
2016-05-04,9.14,9.19,9.29,9.13,15649773,143972468.0,-0.0032537960954448497,3.836388,9.22
2016-05-05,9.17,9.45,9.55,9.14,23759447,222888053.0,0.028291621327529937,5.824394,9.19
2016-05-06,9.38,9.18,9.48,9.03,25162713,232332339.0,-0.02857142857142858,6.168391,9.45
2016-05-09,9.31,9.12,9.62,9.0,49637559,464758176.0,-0.0065359477124183885,12.168158,9.18
2016-05-10,8.7,8.49,8.87,8.27,25388642,216991768.0,-0.0690789473684209,6.223775,9.12
2016-05-11,8.5,8.19,8.6,8.12,14689123,122304437.0,-0.035335689045936425,3.600894,8.49
2016-05-12,8.05,7.99,8.06,7.8,11733885,92993925.0,-0.024420024420024333,2.876446,8.19
2016-05-13,8.0,8.03,8.22,7.97,8851810,71646549.0,0.005006257822277815,2.169934,7.99
2016-05-16,8.07,8.14,8.16,7.82,8513432,68160653.0,0.013698630136986356,2.086984,8.03
2016-05-17,8.14,8.15,8.24,8.08,7932612,64691214.0,0.0012285012285011554,1.944602,8.14
2016-05-18,8.15,7.67,8.15,7.56,11388153,88888322.0,-0.0588957055214725,2.791693,8.15
2016-05-19,7.68,7.62,7.85,7.6,8089942,62470915.0,-0.006518904823989535,1.98317,7.67
2016-05-20,7.55,7.63,7.63,7.42,8558441,64477979.0,0.001312335958005173,2.098017,7.62
2016-05-23,7.64,7.67,7.73,7.58,8125057,62281982.0,0.005242463958060384,1.991778,7.63
2016-05-24,7.62,7.57,7.65,7.5,6037911,45634355.0,-0.01303780964797907,1.480134,7.67
2016-05-25,7.61,7.56,7.67,7.5,7093504,53947491.0,-0.0013210039630119352,1.738903,7.57
2016-05-26,7.56,7.46,7.6,7.19,9678740,71158524.0,-0.013227513227513144,2.372648,7.56
2016-05-27,7.48,7.53,7.66,7.32,7985580,59969200.0,0.009383378016085908,1.957586,7.46
2016-05-30,7.46,7.39,7.48,7.28,4546252,33682178.0,-0.018592297476759723,1.114469,7.53
2016-05-31,7.45,7.74,7.74,7.4,11000367,83778667.0,0.047361299052774086,2.696632,7.39
2016-06-01,7.72,7.73,7.98,7.69,9832169,76401104.0,-0.0012919896640826156,2.410259,7.74
2016-06-02,7.77,7.81,7.83,7.68,7874101,61086135.0,0.010349288486416475,1.930258,7.73
2016-06-03,7.84,7.81,7.88,7.79,8407478,65819492.0,0.0,2.06101,7.81
2016-06-06,7.81,7.84,7.96,7.75,8791301,69130649.0,0.003841229193341844,2.155101,7.81
2016-06-07,7.81,7.87,7.87,7.72,7891024,61439726.0,0.003826530612244916,1.934407,7.84
2016-06-08,7.89,7.76,7.89,7.69,6928313,53815232.0,-0.013977128335451172,1.698408,7.87
2016-06-13,7.65,7.3,7.66,7.3,8822005,66424417.0,-0.05927835051546393,2.162628,7.76
2016-06-14,7.33,7.42,7.46,7.24,5257109,38682224.0,0.016438356164383494,1.288728,7.3
2016-06-15,7.35,7.64,7.64,7.32,7715027,58252598.0,0.029649595687331498,1.891263,7.42
2016-06-16,7.67,7.65,7.72,7.58,6066340,46362822.0,0.0013089005235602524,1.487103,7.64
2016-06-17,7.65,7.7,7.93,7.61,8289221,64154188.0,0.006535947712418277,2.032021,7.65
2016-06-20,7.68,7.53,7.68,7.48,8276342,62410310.0,-0.02207792207792203,2.028864,7.7
2016-06-21,7.56,7.34,7.62,7.32,7550092,56397521.0,-0.025232403718459584,1.850831,7.53
2016-06-22,7.35,7.53,7.53,7.32,5851967,43647357.0,0.02588555858310637,1.434552,7.34
2016-06-23,7.5,7.48,7.57,7.47,5468660,41065051.0,-0.006640106241699861,1.340588,7.53
2016-06-24,7.52,7.42,7.58,7.23,6761662,50243535.0,-0.008021390374331583,1.657555,7.48
2016-06-27,7.4,7.53,7.53,7.35,6026634,45035326.0,0.014824797843665749,1.47737,7.42
2016-06-28,7.47,7.82,7.9,7.44,18861675,145839591.0,0.038512616201859196,4.623754,7.53
2016-06-29,7.8,7.8,7.94,7.75,11550405,90327496.0,-0.002557544757033292,2.831468,7.82
2016-06-30,7.8,7.83,7.91,7.75,7497154,58614321.0,0.0038461538461538325,1.837853,7.8
2016-07-01,7.85,7.74,7.88,7.68,7012933,54424839.0,-0.011494252873563204,1.719151,7.83
2016-07-04,7.7,7.83,7.93,7.66,11680754,91627573.0,0.011627906976744207,2.863422,7.74
2016-07-05,7.84,7.79,7.86,7.76,10401997,81118391.0,-0.005108556832694733,2.549947,7.83
2016-07-06,7.78,7.93,7.95,7.76,14091512,111135807.0,0.01797175866495504,3.454395,7.79
2016-07-07,7.89,7.84,7.92,7.75,11514840,90099624.0,-0.011349306431273631,2.82275,7.93
2016-07-08,7.8,7.83,7.95,7.79,8477529,66425774.0,-0.0012755102040815647,2.078183,7.84
2016-07-11,7.81,7.77,8.01,7.76,10006474,78629188.0,-0.00766283524904221,2.452988,7.83
2016-07-12,7.77,7.84,7.87,7.65,9877739,76541507.0,0.009009009009009139,2.42143,7.77
2016-07-13,7.85,7.86,7.88,7.81,10785793,84617717.0,0.0025510204081633514,2.644031,7.84
2016-07-14,7.83,7.92,7.94,7.79,12367849,97327019.0,0.007633587786259444,3.031856,7.86
2016-07-15,7.91,7.84,7.93,7.81,8642502,67956643.0,-0.010101010101010055,2.118624,7.92
2016-07-18,7.85,7.83,7.88,7.7,9621694,74966817.0,-0.0012755102040815647,2.358663,7.84
2016-07-19,7.8,7.85,7.86,7.74,5492479,42790976.0,0.0025542784163472554,1.346427,7.83
2016-07-20,7.85,8.14,8.43,7.82,28685333,232396490.0,0.03694267515923588,7.031927,7.85
2016-07-21,8.09,8.05,8.2,8.0,16176605,130934774.0,-0.011056511056511065,3.965535,8.14
2016-07-22,8.09,8.0,8.19,7.97,13410305,108144440.0,-0.006211180124223725,3.287404,8.05
2016-07-25,7.99,8.07,8.12,7.93,9699480,78034639.0,0.008750000000000036,2.377732,8.0
2016-07-26,8.07,8.1,8.15,8.01,9658374,78096075.0,0.0037174721189590088,2.367655,8.07
2016-07-27,8.1,7.74,8.19,7.6,17680967,140741866.0,-0.0444444444444444,4.334315,8.1
2016-07-28,7.79,7.71,7.79,7.58,7575001,58299076.0,-0.003875968992248069,1.856937,7.74
2016-07-29,7.68,7.69,7.93,7.67,6458247,50196014.0,-0.0025940337224383825,1.583176,7.71
2016-08-01,7.68,7.49,7.68,7.38,5920791,44288821.0,-0.026007802340702213,1.451424,7.69
2016-08-02,7.5,7.47,7.53,7.4,7117186,52975672.0,-0.002670226969292422,1.744708,7.49
2016-08-03,7.46,7.55,7.59,7.41,6605669,49709339.0,0.010709504685408211,1.619315,7.47
2016-08-04,7.52,7.62,7.64,7.38,9582880,71848765.0,0.009271523178808083,2.349149,7.55
2016-08-05,7.58,7.51,7.6,7.5,5963515,44940333.0,-0.014435695538057791,1.461897,7.62
2016-08-08,7.51,7.56,7.57,7.41,6453626,48392097.0,0.0066577896138482195,1.582043,7.51
2016-08-09,7.6,7.62,7.63,7.56,7219858,54852396.0,0.007936507936507908,1.769877,7.56
2016-08-10,7.62,7.58,7.65,7.52,6706513,50866705.0,-0.005249343832021025,1.644036,7.62
2016-08-11,7.57,7.46,7.59,7.45,5185930,38958677.0,-0.0158311345646438,1.27128,7.58
2016-08-12,7.51,7.52,7.54,7.41,4901950,36632992.0,0.008042895442359255,1.201665,7.46
2016-08-15,7.53,7.64,7.68,7.5,10254573,77969199.0,0.015957446808510634,2.513807,7.52
2016-08-16,7.64,7.75,7.92,7.64,10254024,79316377.0,0.014397905759162333,2.513673,7.64
2016-08-17,7.73,7.73,7.78,7.65,8549823,66009675.0,-0.002580645161290307,2.095905,7.75
2016-08-18,7.72,7.76,7.8,7.67,10070937,78013203.0,0.0038809831824060392,2.468791,7.73
2016-08-19,7.76,7.74,7.81,7.67,13299565,102633303.0,-0.002577319587628857,3.260257,7.76
2016-08-22,7.74,7.73,7.78,7.66,9486402,73211315.0,-0.0012919896640826156,2.325498,7.74
2016-08-23,7.74,7.77,7.81,7.66,11873989,91959540.0,0.005174644243208126,2.910791,7.73
2016-08-24,7.8,7.88,8.13,7.8,28018544,222961434.0,0.014157014157014203,6.86847,7.77
2016-08-25,7.8,7.67,7.8,7.62,13136204,100993688.0,-0.026649746192893398,3.220211,7.88
2016-08-26,7.69,7.99,8.26,7.68,28365961,226723591.0,0.041720990873533204,6.953636,7.67
2016-08-29,8.02,8.32,8.5,7.99,36412650,301934880.0,0.041301627033792254,8.926202,7.99
2016-08-30,8.37,8.18,8.46,8.09,24511368,201810839.0,-0.016826923076923128,6.00872,8.32
2016-08-31,8.18,8.34,8.45,8.13,24641978,205852593.0,0.019559902200489088,6.040738,8.18
2016-09-01,8.28,8.34,8.55,8.27,26095358,219637101.0,0.0,6.39702,8.34
2016-09-02,8.23,8.11,8.33,8.05,18284713,149050732.0,-0.027577937649880147,4.482317,8.34
2016-09-05,8.18,8.23,8.44,8.13,17423735,144494122.0,0.014796547472256671,4.271257,8.11
2016-09-06,8.23,8.61,8.82,8.02,38902568,330079184.0,0.046172539489671705,9.536581,8.23
2016-09-07,8.5,9.3,9.47,8.46,86449519,791106016.0,0.08013937282229988,21.192247,8.61
2016-09-08,9.11,9.01,9.15,8.83,50821021,456310416.0,-0.031182795698924792,12.458272,9.3
2016-09-09,8.97,8.82,9.06,8.76,28411292,252334710.0,-0.021087680355160843,6.964748,9.01
2016-09-12,8.7,8.81,9.06,8.6,35922850,319400592.0,-0.0011337868480725266,8.806133,8.82
2016-09-13,8.85,8.9,9.05,8.75,21090082,187618663.0,0.010215664018161208,5.170026,8.81
2016-09-14,8.78,8.61,8.83,8.6,17486192,151704998.0,-0.032584269662921495,4.286568,8.9
2016-09-19,8.62,8.71,8.76,8.61,10473582,91048167.0,0.011614401858304424,2.567495,8.61
2016-09-20,8.76,8.88,9.07,8.75,22840855,204170584.0,0.019517795637198576,5.59921,8.71
2016-09-21,8.78,8.71,8.85,8.67,12293075,107297634.0,-0.019144144144144115,3.013526,8.88
2016-09-22,8.7,8.83,8.95,8.7,15319952,135105004.0,0.013777267508610747,3.755535,8.71
2016-09-23,8.84,8.93,9.02,8.81,19461424,173832255.0,0.011325028312570762,4.770776,8.83
2016-09-26,8.88,8.76,9.02,8.68,17149963,152403054.0,-0.01903695408734607,4.204144,8.93
2016-09-27,8.71,8.52,8.78,8.35,17810107,150906884.0,-0.0273972602739726,4.365972,8.76
2016-09-28,8.5,8.3,8.5,8.26,9799656,81918563.0,-0.025821596244131273,2.402289,8.52
2016-09-29,8.3,8.31,8.43,8.29,6880003,57527187.0,0.00120481927710836,1.686565,8.3
2016-09-30,8.33,8.41,8.44,8.24,8219486,68472701.0,0.012033694344163681,2.014926,8.31
2016-10-10,8.43,8.57,8.62,8.43,9379995,80109750.0,0.019024970273483932,2.299413,8.41
2016-10-11,8.59,8.53,8.6,8.41,13285028,112773698.0,-0.004667444574095736,3.256694,8.57
2016-10-12,8.49,8.57,8.59,8.41,11910567,101245161.0,0.004689331770222793,2.919758,8.53
2016-10-13,8.54,8.63,8.67,8.52,13201856,113853176.0,0.007001166861143604,3.236305,8.57
2016-10-14,8.08,8.73,9.1,7.81,53701439,458805040.0,0.011587485515643037,13.164378,8.63
2016-10-17,8.61,8.38,8.84,8.35,36127598,307964160.0,-0.04009163802978233,8.856325,8.73
2016-10-18,8.27,8.39,8.41,8.15,23434261,193974666.0,0.0011933174224343368,5.744678,8.38
2016-10-19,8.32,8.24,8.39,8.2,15859754,131492857.0,-0.017878426698450522,3.887862,8.39
2016-10-20,8.22,8.28,8.33,8.22,11906710,98279688.0,0.004854368932038833,2.918813,8.24
2016-10-21,8.36,8.24,8.39,8.16,13174826,109034807.0,-0.004830917874396046,3.229679,8.28
2016-10-24,7.99,8.02,8.06,7.78,33238825,263268910.0,-0.02669902912621369,8.14817,8.24
2016-10-25,8.0,7.95,8.0,7.9,16313642,129577386.0,-0.00872817955112215,3.999129,8.02
2016-10-26,7.91,7.97,7.99,7.91,11233102,89348608.0,0.002515723270440251,2.753684,7.95
2016-10-27,7.96,7.91,7.97,7.86,10141064,80128047.0,-0.007528230865746499,2.485982,7.97
2016-10-28,7.9,7.79,7.93,7.78,10804800,84774031.0,-0.015170670037926715,2.64869,7.91
2016-10-31,7.81,7.79,7.83,7.7,9047625,70130806.0,0.0,2.217936,7.79
2016-11-01,7.78,7.9,7.92,7.77,9695427,76230165.0,0.01412066752246477,2.376738,7.79
2016-11-02,7.86,7.91,8.07,7.83,18686532,148920829.0,0.0012658227848101333,4.580819,7.9
2016-11-03,7.91,7.93,7.98,7.83,11507854,90983889.0,0.0025284450063209896,2.821037,7.91
2016-11-04,7.93,7.91,7.98,7.86,10403368,82329882.0,-0.0025220680958385477,2.550283,7.93
2016-11-07,7.94,7.91,7.95,7.85,9111034,72003538.0,0.0,2.23348,7.91
2016-11-08,7.9,7.9,7.93,7.85,9106099,71820638.0,-0.0012642225031604948,2.23227,7.91
2016-11-09,7.88,7.96,8.1,7.75,19827580,156952081.0,0.0075949367088608,4.860536,7.9
2016-11-10,8.15,8.06,8.26,8.03,21939646,177693921.0,0.012562814070351758,5.378288,7.96
2016-11-11,8.02,8.41,8.65,8.02,46584699,391858992.0,0.043424317617865915,11.41978,8.06
2016-11-14,8.18,8.13,8.25,8.06,30721062,250288232.0,-0.033293697978596826,7.530966,8.41
2016-11-15,8.1,8.13,8.15,8.05,16312674,132103003.0,0.0,3.998891,8.13
2016-11-16,8.13,8.15,8.19,8.08,12667985,102937055.0,0.002460024600245969,3.105432,8.13
2016-11-17,8.11,8.07,8.15,8.03,11585767,93458866.0,-0.009815950920245453,2.840137,8.15
2016-11-18,8.08,7.9,8.09,7.9,14953725,119308516.0,-0.02106567534076831,3.665758,8.07
2016-11-21,7.89,7.9,7.95,7.84,8951977,70703755.0,0.0,2.194489,7.9
2016-11-22,7.9,7.96,7.96,7.89,9076372,71938889.0,0.0075949367088608,2.224983,7.9
2016-11-23,7.96,7.94,7.99,7.9,9863336,78296844.0,-0.002512562814070307,2.4179,7.96
2016-11-24,7.94,7.87,7.94,7.82,8783346,69289651.0,-0.008816120906801062,2.153151,7.94
2016-11-25,7.86,7.86,7.9,7.74,9053877,70678258.0,-0.0012706480304954804,2.219469,7.87
2016-11-28,7.88,7.93,7.96,7.87,9970704,78891597.0,0.008905852417302684,2.44422,7.86
2016-11-29,7.91,7.8,7.93,7.8,8069466,63450303.0,-0.016393442622950838,1.97815,7.93
2016-11-30,7.8,7.77,7.83,7.74,5379626,41861375.0,-0.0038461538461538325,1.318762,7.8
2016-12-01,7.74,7.8,7.81,7.74,5659302,44025167.0,0.0038610038610038533,1.387322,7.77
2016-12-02,7.8,7.63,7.8,7.62,7687874,59228428.0,-0.02179487179487183,1.884607,7.8
2016-12-05,7.63,7.54,7.64,7.53,5367223,40578216.0,-0.011795543905635641,1.315722,7.63
2016-12-06,7.56,7.6,7.64,7.55,4268170,32445358.0,0.007957559681697646,1.0463,7.54
2016-12-07,7.62,7.68,7.68,7.56,4477628,34124582.0,0.010526315789473717,1.097646,7.6
2016-12-08,7.68,7.66,7.72,7.64,4756515,36546816.0,-0.0026041666666666297,1.166013,7.68
2016-12-09,7.66,7.62,7.69,7.61,3839975,29346844.0,-0.005221932114882533,0.941332,7.66
2016-12-12,7.63,7.13,7.66,7.1,9607240,70629837.0,-0.06430446194225725,2.35512,7.62
2016-12-13,7.1,7.01,7.1,6.9,9201752,64065038.0,-0.016830294530154277,2.255719,7.13
2016-12-14,7.0,6.91,7.01,6.82,6673894,46154155.0,-0.014265335235377985,1.636039,7.01
2016-12-15,6.88,6.97,7.02,6.85,5654011,39266804.0,0.00868306801736618,1.386025,6.91
2016-12-16,6.94,7.07,7.07,6.93,5772417,40470170.0,0.01434720229555242,1.415051,6.97
2016-12-19,7.05,7.15,7.24,7.03,9768700,69988720.0,0.011315417256011262,2.394701,7.07
2016-12-20,7.15,7.17,7.23,7.13,4336386,31115449.0,0.002797202797202747,1.063022,7.15
2016-12-21,7.7,7.89,7.89,7.7,11673456,91922632.0,0.10041841004184104,2.861633,7.17
2016-12-22,8.22,7.74,8.22,7.72,51629927,414219904.0,-0.019011406844106404,12.656568,7.89
2016-12-23,7.58,7.64,7.95,7.52,28827322,223157004.0,-0.012919896640826933,7.066734,7.74
2016-12-26,7.48,7.37,7.48,7.2,17974145,131678940.0,-0.035340314136125595,4.406184,7.64
2016-12-27,7.35,8.11,8.11,7.32,41605086,324633952.0,0.10040705563093621,10.199077,7.37
2016-12-28,8.12,8.02,8.35,7.92,57370490,466482544.0,-0.011097410604192337,14.06381,8.11
2016-12-29,7.94,7.94,8.07,7.76,28347123,223970803.0,-0.009975062344139585,6.949018,8.02
2016-12-30,7.86,7.69,7.95,7.63,22434500,174353488.0,-0.03148614609571787,5.499597,7.94
2017-01-03,7.71,7.79,7.83,7.62,16491139,127736259.0,0.013003901170351106,4.04264,7.69
2017-01-04,7.72,7.83,7.9,7.65,24794438,192750927.0,0.005134788189987249,6.078112,7.79
2017-01-05,7.77,7.81,7.92,7.71,20265466,158450318.0,-0.0025542784163474774,4.967879,7.83
2017-01-06,7.8,7.71,7.8,7.63,14923010,115057545.0,-0.012804097311139517,3.658229,7.81
2017-01-09,7.73,7.78,7.78,7.65,10208992,79043935.0,0.009079118028534339,2.502634,7.71
2017-01-10,7.74,7.71,7.81,7.69,8440204,65292273.0,-0.00899742930591263,2.069033,7.78
2017-01-11,7.66,7.41,7.71,7.4,14815200,111794670.0,-0.03891050583657585,3.6318,7.71
2017-01-12,7.41,7.27,7.45,7.27,8873117,65218893.0,-0.018893387314440013,2.175157,7.41
2017-01-13,7.14,7.06,7.16,7.03,12093662,85663945.0,-0.028885832187070193,2.964642,7.27
2017-01-16,7.05,6.81,7.05,6.4,10562401,72258819.0,-0.03541076487252126,2.589268,7.06
2017-01-17,6.75,6.88,6.91,6.67,5117354,34894006.0,0.010279001468428861,1.254469,6.81
2017-01-18,6.87,6.83,6.91,6.81,4288518,29402194.0,-0.007267441860465129,1.051288,6.88
2017-01-19,6.83,6.79,6.85,6.7,3720900,25186822.0,-0.005856515373352855,0.912142,6.83
2017-01-20,6.72,6.88,6.89,6.72,5090097,34891705.0,0.013254786450662692,1.247787,6.79
2017-01-23,6.89,6.97,6.99,6.89,4386901,30527974.0,0.013081395348837122,1.075406,6.88
2017-01-24,6.99,7.04,7.14,6.97,5361738,37872909.0,0.010043041606886627,1.314377,6.97
2017-01-25,7.03,7.05,7.06,6.96,3127032,21988630.0,0.0014204545454545858,0.766561,7.04
2017-01-26,7.08,7.11,7.14,7.06,3967400,28183184.0,0.008510638297872353,0.972569,7.05
2017-02-03,7.12,7.01,7.13,6.99,3591602,25240130.0,-0.01406469760900153,0.880446,7.11
2017-02-06,7.01,7.31,7.64,6.91,15479885,113467913.0,0.042796005706134066,3.794741,7.01
2017-02-07,7.26,7.12,7.26,7.02,31087492,220741795.0,-0.025991792065663377,5.953502,7.31
2017-02-08,7.09,7.1,7.12,7.03,15380930,108776706.0,-0.002808988764045006,2.945571,7.12
2017-02-09,7.04,7.09,7.09,6.99,21388904,151002434.0,-0.0014084507042253502,4.096145,7.1
2017-02-10,7.08,7.12,7.15,7.06,17485366,124148944.0,0.004231311706629048,3.348587,7.09
2017-02-13,7.1,7.12,7.14,7.05,13750650,97581510.0,0.0,2.633359,7.12
2017-02-14,7.1,7.05,7.1,7.03,10813138,76325594.0,-0.0098314606741573,2.070802,7.12
2017-02-15,7.05,7.06,7.15,7.01,13413333,94800033.0,0.0014184397163119478,2.56876,7.05
2017-02-16,7.05,7.07,7.09,7.03,9669552,68284907.0,0.0014164305949009304,1.851796,7.06
2017-02-17,7.17,7.11,7.27,7.07,21826779,155983455.0,0.005657708628005631,4.180002,7.07
2017-02-20,7.05,7.12,7.13,7.02,8726564,61851748.0,0.0014064697609001975,1.671206,7.11
2017-02-21,7.13,7.17,7.18,7.08,13460026,95972400.0,0.0070224719101124045,2.577702,7.12
2017-02-22,7.17,7.17,7.18,7.12,9721258,69501472.0,0.0,1.861698,7.17
2017-02-23,7.18,7.2,7.26,7.13,12902892,92667682.0,0.004184100418409997,2.471007,7.17
2017-02-24,7.19,7.17,7.2,7.13,9387564,67176452.0,-0.004166666666666652,1.797793,7.2
2017-02-27,7.16,7.08,7.2,7.08,9272800,66136715.0,-0.012552301255230103,1.775815,7.17
2017-02-28,7.08,7.09,7.11,7.04,10298940,72939806.0,0.0014124293785311437,1.972329,7.08
2017-03-01,7.06,7.08,7.11,7.04,11412640,80732946.0,-0.0014104372355430161,2.185611,7.09
2017-03-02,7.09,6.94,7.09,6.93,17673508,123448826.0,-0.019774011299435013,3.384618,7.08
2017-03-03,6.89,6.97,7.0,6.86,9330001,64700965.0,0.004322766570605152,1.786769,6.94
2017-03-06,6.93,7.07,7.07,6.68,11187604,78425604.0,0.01434720229555242,2.142515,6.97
2017-03-07,7.12,7.09,7.14,7.01,9372800,66379703.0,0.0028288543140027045,1.794966,7.07
2017-03-08,7.09,7.09,7.12,7.03,7686700,54414566.0,0.0,1.472064,7.09
2017-03-09,7.07,6.99,7.07,6.91,10661099,74441608.0,-0.014104372355430161,2.041685,7.09
2017-03-10,6.98,6.96,6.99,6.93,4899588,34099185.0,-0.0042918454935623185,0.93831,6.99
2017-03-13,6.95,6.98,6.99,6.9,6153718,42792592.0,0.00287356321839094,1.178486,6.96
2017-03-14,6.96,6.92,6.97,6.91,10077815,69871212.0,-0.008595988538682042,1.929982,6.98
2017-03-15,6.9,7.06,7.08,6.86,17023374,118748149.0,0.02023121387283222,3.260112,6.92
2017-03-16,7.0,7.03,7.05,6.98,14191588,99536205.0,-0.004249291784702458,2.717802,7.06
2017-03-17,7.0,6.94,7.06,6.93,9747788,68279276.0,-0.012802275960170695,1.866779,7.03
2017-03-20,6.92,6.96,7.0,6.89,6671448,46303146.0,0.0028818443804032867,1.277635,6.94
2017-03-21,7.32,7.12,7.49,7.1,39737713,286469104.0,0.02298850574712641,7.610088,6.96
2017-03-22,7.06,6.98,7.09,6.97,18482507,129726232.0,-0.0196629213483146,3.539547,7.12
2017-03-23,6.97,6.92,7.01,6.87,13523378,93844201.0,-0.008595988538682042,2.589835,6.98
2017-03-24,6.86,6.93,6.96,6.86,8523467,58911594.0,0.0014450867052022698,1.632312,6.92
2017-03-27,6.93,6.9,6.97,6.9,7089670,49128801.0,-0.004329004329004182,1.357728,6.93
2017-03-28,6.92,6.9,6.94,6.88,5512644,38072278.0,0.0,1.055715,6.9
2017-03-29,6.87,6.89,6.96,6.85,8985419,62027604.0,-0.0014492753623189802,1.720779,6.9
2017-03-30,6.91,6.76,6.91,6.73,11443961,77770249.0,-0.018867924528301883,2.19161,6.89
2017-03-31,6.75,6.78,6.84,6.74,6030119,40871722.0,0.002958579881656931,1.154816,6.76
2017-04-05,6.85,6.94,6.95,6.84,14024953,96872489.0,0.02359882005899716,2.68589,6.78
2017-04-06,6.96,7.11,7.18,6.89,22693982,160167222.0,0.02449567723342949,4.346078,6.94
2017-04-07,7.07,7.06,7.13,6.99,12915875,91124622.0,-0.007032348804500765,2.473493,7.11
2017-04-10,7.02,7.04,7.15,6.96,14083640,99556145.0,-0.0028328611898016387,2.697129,7.06
2017-04-11,7.02,7.38,7.56,6.85,37486278,269326224.0,0.048295454545454586,7.178921,7.04
2017-04-12,7.29,7.29,7.48,7.19,35490231,259121531.0,-0.012195121951219523,6.796662,7.38
2017-04-13,7.17,7.1,7.19,6.93,21960548,155857849.0,-0.026063100137174278,4.20562,7.29
2017-04-14,7.1,7.03,7.21,7.0,16608004,118139049.0,-0.00985915492957734,3.180565,7.1
2017-04-17,6.94,6.83,7.0,6.78,13540896,92902505.0,-0.028449502133712667,2.593189,7.03
2017-04-18,6.84,6.76,6.92,6.75,7299014,49915438.0,-0.01024890190336758,1.397819,6.83
2017-04-19,6.76,6.59,6.77,6.48,11788882,77597728.0,-0.025147928994082802,2.257665,6.76
2017-04-20,6.6,6.57,6.64,6.51,5000705,32892962.0,-0.0030349013657055,0.957675,6.59
2017-04-21,6.6,6.58,6.63,6.49,5253689,34493156.0,0.0015220700152207556,1.006123,6.57
2017-04-24,6.57,6.34,6.57,6.33,7695547,49142421.0,-0.03647416413373861,1.473759,6.58
2017-04-25,6.15,6.41,6.44,6.15,9140141,57893111.0,0.011041009463722551,1.75041,6.34
2017-04-26,6.4,6.27,6.42,6.23,6762911,42601082.0,-0.021840873634945468,1.295151,6.41
2017-04-27,6.25,6.25,6.29,6.02,10429722,64361496.0,-0.0031897926634768536,1.997375,6.27
2017-04-28,6.22,6.23,6.23,6.16,6292400,38994896.0,-0.0031999999999999806,1.205045,6.25
2017-05-02,6.25,6.19,6.26,6.18,4392041,27287235.0,-0.006420545746388395,0.841111,6.23
2017-05-03,6.19,6.15,6.21,6.1,6031901,37122489.0,-0.00646203554119551,1.155157,6.19
2017-05-04,6.13,6.13,6.18,6.07,6574408,40299180.0,-0.003252032520325243,1.259051,6.15
2017-05-05,6.16,6.1,6.18,6.09,8374800,51389026.0,-0.004893964110929905,1.603841,6.13
2017-05-08,6.1,5.86,6.1,5.86,5616000,33718328.0,-0.03934426229508181,1.075509,6.1
2017-05-09,5.86,5.86,5.94,5.81,7805384,45806632.0,0.0,1.494793,5.86
2017-05-10,5.87,5.62,5.91,5.6,7305800,42399808.0,-0.04095563139931746,1.399119,5.86
2017-05-11,5.52,5.41,5.57,5.18,10584306,57093986.0,-0.03736654804270467,2.026979,5.62
2017-05-12,5.37,5.35,5.38,5.24,6700710,35663438.0,-0.011090573012939142,1.283239,5.41
2017-05-15,5.34,5.32,5.4,5.3,6257696,33476522.0,-0.005607476635513864,1.198399,5.35
2017-05-16,5.32,5.39,5.39,5.2,9517865,50475087.0,0.013157894736842035,1.822747,5.32
2017-05-17,5.38,5.42,5.49,5.36,9893200,53733184.0,0.005565862708719838,1.894627,5.39
2017-05-18,5.37,5.53,5.79,5.32,17381303,96938303.0,0.02029520295202958,3.328658,5.42
2017-05-19,5.45,5.43,5.49,5.38,9952805,53993851.0,-0.018083182640144746,1.906041,5.53
2017-05-22,5.41,5.23,5.41,5.21,8503886,45174526.0,-0.036832412523020164,1.628562,5.43
2017-05-23,5.23,5.01,5.24,5.0,8849602,45271153.0,-0.042065009560229516,1.694769,5.23
2017-05-24,5.0,4.95,5.02,4.82,8214904,40529209.0,-0.011976047904191489,1.57322,5.01
2017-05-25,4.93,4.99,5.01,4.88,13020066,64577028.0,0.008080808080808133,2.493446,4.95
2017-05-26,4.97,4.91,5.02,4.91,8964066,44573000.0,-0.01603206412825653,1.71669,4.99
2017-05-31,4.98,4.98,5.03,4.94,8738157,43584626.0,0.014256619144602967,1.673427,4.91
2017-06-01,4.98,4.71,5.0,4.66,11951354,57750213.0,-0.05421686746987964,2.288779,4.98
2017-06-02,4.66,4.95,4.95,4.57,14320564,67946113.0,0.05095541401273884,2.742502,4.71
2017-06-05,4.82,4.88,4.93,4.79,11105342,54070317.0,-0.014141414141414232,2.126761,4.95
2017-06-06,4.88,4.92,4.93,4.85,7972503,39019201.0,0.008196721311475308,1.526798,4.88
2017-06-07,4.92,5.41,5.41,4.9,28189167,145998971.0,0.09959349593495936,5.39845,4.92
2017-06-08,5.19,5.29,5.47,5.19,31139413,166218064.0,-0.022181146025878062,5.963446,5.41
2017-06-09,5.2,5.33,5.44,5.2,23994154,128267489.0,0.007561436672967936,4.595072,5.29
2017-06-12,5.28,5.13,5.28,5.11,13497000,69772255.0,-0.03752345215759856,2.584783,5.33
2017-06-13,5.11,5.21,5.22,5.1,8549816,44167764.0,0.015594541910331383,1.637358,5.13
2017-06-14,5.19,5.18,5.23,5.14,6999700,36261993.0,-0.0057581573896353655,1.340498,5.21
2017-06-15,5.19,5.27,5.3,5.18,9463297,49750439.0,0.01737451737451745,1.812297,5.18
2017-06-16,5.25,5.26,5.31,5.21,8526406,44727222.0,-0.001897533206831059,1.632875,5.27
2017-06-19,5.24,5.24,5.26,5.21,6461171,33813076.0,-0.0038022813688212143,1.237366,5.26
2017-06-20,5.25,5.26,5.31,5.24,8179773,43181031.0,0.003816793893129722,1.566492,5.24
2017-06-21,5.27,5.23,5.3,5.15,6575954,34293374.0,-0.005703422053231821,1.259348,5.26
2017-06-22,5.23,5.12,5.25,5.07,6082000,31526358.0,-0.021032504780114758,1.164751,5.23
2017-06-23,5.11,5.06,5.12,4.94,7155687,35998677.0,-0.011718750000000111,1.370371,5.12
2017-06-26,5.05,5.13,5.13,5.02,4788588,24346784.0,0.013833992094861802,0.917053,5.06
2017-06-27,5.13,5.13,5.18,5.1,4477327,22995975.0,0.0,0.857444,5.13
2017-06-28,5.11,5.06,5.11,5.04,3721900,18908646.0,-0.013645224171540016,0.712773,5.13
2017-06-29,5.06,5.09,5.13,5.06,4234400,21574835.0,0.005928853754940677,0.810921,5.06
2017-06-30,5.08,5.05,5.08,5.02,4430304,22368981.0,-0.007858546168958758,0.848438,5.09
2017-07-03,5.06,5.11,5.12,5.03,4576000,23246958.0,0.011881188118811892,0.87634,5.05
2017-07-04,5.11,5.09,5.15,5.07,4749510,24225103.0,-0.00391389432485334,0.909569,5.11
2017-07-05,5.1,5.15,5.18,5.07,6283281,32311555.0,0.011787819253438192,1.203298,5.09
2017-07-06,5.15,5.14,5.19,5.09,5885500,30287024.0,-0.001941747572815622,1.12712,5.15
2017-07-07,5.24,5.28,5.37,5.24,17802829,94368726.0,0.027237354085603238,3.409384,5.14
2017-07-10,5.23,5.22,5.27,5.18,9016231,47014913.0,-0.011363636363636465,1.72668,5.28
2017-07-11,5.22,5.13,5.22,5.13,6212040,32193541.0,-0.01724137931034475,1.189655,5.22
2017-07-12,5.12,5.1,5.16,5.02,6440755,32742666.0,-0.005847953216374324,1.233456,5.13
2017-07-13,5.09,5.1,5.13,5.04,5559815,28323820.0,0.0,1.064749,5.1
2017-07-14,5.1,5.08,5.14,5.06,3592222,18304335.0,-0.0039215686274508554,0.687939,5.1
2017-07-17,4.93,4.67,4.95,4.61,13826820,65800214.0,-0.08070866141732291,2.647946,5.08
2017-07-18,4.67,4.72,4.72,4.61,6495745,30344821.0,0.01070663811563155,1.243987,4.67
2017-07-19,4.71,4.75,4.77,4.66,6086830,28693994.0,0.006355932203389925,1.165676,4.72
2017-07-20,4.76,4.78,4.86,4.75,6422120,30847716.0,0.006315789473684275,1.229887,4.75
2017-07-21,4.78,4.8,4.83,4.74,3985000,19115499.0,0.004184100418409997,0.763159,4.78
2017-07-24,4.79,4.86,4.9,4.77,5557500,26864004.0,0.012500000000000178,1.064306,4.8
2017-07-25,4.89,4.82,4.89,4.81,3706800,17937096.0,-0.008230452674897082,0.709882,4.86
2017-07-26,4.83,4.84,4.86,4.75,4598887,22030320.0,0.004149377593360981,0.880723,4.82
2017-07-27,4.83,4.89,4.91,4.76,6180972,29993413.0,0.010330578512396604,1.183705,4.84
2017-07-28,4.91,4.9,4.93,4.87,4406992,21600109.0,0.002044989775051187,0.843974,4.89
2017-07-31,4.92,4.91,4.92,4.84,3818157,18691871.0,0.0020408163265306367,0.731207,4.9
2017-08-01,4.92,4.91,4.93,4.87,4519425,22172693.0,0.0,0.865506,4.91
2017-08-02,4.91,4.8,4.92,4.79,5410561,26372294.0,-0.022403258655804503,1.036166,4.91
2017-08-03,4.83,4.88,4.91,4.8,4826822,23537812.0,0.016666666666666607,0.924375,4.8
2017-08-04,4.88,4.89,4.92,4.87,5912089,28951951.0,0.002049180327868827,1.132212,4.88
2017-08-07,4.89,4.89,4.92,4.88,4401238,21554205.0,0.0,0.842872,4.89
2017-08-08,4.88,4.91,4.93,4.84,6068327,29636353.0,0.004089979550102374,1.162133,4.89
2017-08-09,4.9,4.89,4.91,4.88,4244300,20757444.0,-0.004073319755600879,0.812817,4.91
2017-08-10,4.91,4.83,4.91,4.8,3912735,18992859.0,-0.012269938650306678,0.74932,4.89
2017-08-11,4.81,4.75,4.83,4.74,5246173,25031610.0,-0.0165631469979296,1.004684,4.83
2017-08-14,4.74,4.82,4.83,4.72,4640900,22228911.0,0.01473684210526316,0.888769,4.75
2017-08-15,4.82,4.83,4.85,4.79,5028400,24241435.0,0.0020746887966804906,0.962979,4.82
2017-08-16,4.83,4.89,4.91,4.81,6061104,29478594.0,0.012422360248447228,1.16075,4.83
2017-08-17,4.9,4.98,5.05,4.87,12358938,61204857.0,0.01840490797546024,2.366835,4.89
2017-08-18,4.94,4.92,4.97,4.9,7945520,39185465.0,-0.012048192771084487,1.52163,4.98
2017-08-21,4.9,4.95,4.97,4.9,5420801,26766547.0,0.0060975609756097615,1.038127,4.92
2017-08-22,4.93,4.89,4.96,4.88,4892600,24033118.0,-0.0121212121212122,0.936972,4.95
2017-08-23,4.87,4.91,4.93,4.86,4138790,20264415.0,0.004089979550102374,0.792611,4.89
2017-08-24,4.9,4.98,4.98,4.87,9130019,45102039.0,0.014256619144602967,1.748471,4.91
2017-08-25,4.97,5.0,5.03,4.9,12782341,63697922.0,0.00401606425702794,2.44792,4.98
2017-08-28,4.99,5.04,5.06,4.96,7804541,39302770.0,0.008000000000000007,1.494632,5.0
2017-08-29,5.04,5.08,5.12,5.0,9390971,47494081.0,0.007936507936507908,1.798446,5.04
2017-08-30,5.08,5.07,5.1,5.03,6087877,30832829.0,-0.0019685039370078705,1.165877,5.08
2017-08-31,5.05,5.06,5.1,5.01,5357375,27004631.0,-0.0019723865877713243,1.02598,5.07
2017-09-01,5.04,5.04,5.06,5.01,3624920,18234749.0,-0.0039525691699603405,0.694201,5.06
2017-09-04,5.04,5.04,5.06,5.01,5189634,26129849.0,0.0,0.993856,5.04
2017-09-05,5.06,5.15,5.18,5.05,12029700,61768533.0,0.02182539682539697,2.303783,5.04
2017-09-06,5.12,5.15,5.16,5.09,6410998,32844378.0,0.0,1.227757,5.15
2017-09-07,5.15,5.11,5.17,5.09,6702658,34320106.0,-0.007766990291262155,1.283612,5.15
2017-09-08,5.1,5.23,5.29,5.08,14207457,73849220.0,0.023483365949119372,2.720841,5.11
2017-09-11,5.19,5.22,5.25,5.15,8384210,43654531.0,-0.0019120458891014325,1.605643,5.23
2017-09-12,5.22,5.12,5.23,5.1,7882020,40619458.74,-0.019157088122605304,1.50947,5.22
2017-09-13,5.09,5.09,5.14,5.07,6170500,31429813.0,-0.005859375,1.1817,5.12
2017-09-14,5.09,5.09,5.1,5.06,3850009,19573208.92,0.0,0.737307,5.09
2017-09-15,5.09,5.1,5.12,5.05,3572751,18162585.8,0.0019646365422396617,0.68421,5.09
2017-09-18,5.1,5.12,5.15,5.08,4853445,24838467.12,0.0039215686274509665,0.929473,5.1
2017-09-19,5.1,5.15,5.16,5.1,5452467,27980315.71,0.005859375,1.044191,5.12
2017-09-20,5.14,5.14,5.16,5.09,5553512,28440782.52,-0.001941747572815622,1.063542,5.15
2017-09-21,5.14,5.09,5.15,5.08,4789500,24473470.94,-0.009727626459143934,0.917227,5.14
2017-09-22,5.08,5.04,5.09,5.0,6371610,32078932.4,-0.00982318271119842,1.220214,5.09
2017-09-25,5.02,5.15,5.24,4.95,14915288,76260594.6,0.02182539682539697,2.856396,5.04
2017-09-26,5.11,5.07,5.15,5.05,5385855,27431996.75,-0.01553398058252431,1.031434,5.15
2017-09-27,5.07,5.18,5.19,5.03,10724532,55276461.54,0.021696252465483123,2.053833,5.07
2017-09-28,5.2,5.1,5.25,5.1,8608135,44434729.6,-0.015444015444015413,1.648526,5.18
2017-09-29,5.18,5.35,5.42,5.15,22708976,120109242.95,0.0490196078431373,4.34895,5.1
2017-10-09,5.39,5.37,5.45,5.32,12281481,65857437.91,0.0037383177570093906,2.352001,5.35
2017-10-10,5.37,5.5,5.54,5.25,17581777,94906362.3,0.024208566108007368,3.36705,5.37
2017-10-11,5.47,5.5,5.55,5.4,14592690,79994449.12,0.0,2.794616,5.5
2017-10-12,5.49,5.49,5.53,5.43,9770783,53527872.21,-0.0018181818181818299,1.871183,5.5
2017-10-13,5.45,5.75,5.88,5.44,27646238,158390249.9,0.04735883424408005,5.294475,5.49
2017-10-16,5.75,5.57,5.76,5.41,18411068,102909016.93,-0.03130434782608693,3.525866,5.75
2017-10-17,5.54,5.5,5.6,5.45,5889532,32344743.4,-0.012567324955116699,1.127892,5.57
2017-10-18,5.49,6.05,6.05,5.42,57847895,345641927.83,0.09999999999999987,11.078333,5.5
2017-10-19,6.09,6.66,6.66,6.02,37593619,240701276.06,0.1008264462809918,7.199477,6.05
2017-10-20,7.02,7.0,7.32,6.72,123792600,868470888.27,0.05105105105105112,23.707269,6.66
2017-10-23,6.9,7.47,7.7,6.8,172351391,1283784455.21,0.06714285714285717,33.006664,7.0
2017-10-24,7.17,6.92,7.24,6.72,152394468,1046149143.65,-0.07362784471218209,29.184754,7.47
2017-10-25,6.73,6.71,6.98,6.51,89906269,603719935.27,-0.030346820809248554,17.217766,6.92
2017-10-26,6.66,6.52,6.68,6.42,64198665,419656354.95,-0.028315946348733245,12.294556,6.71
2017-10-27,6.54,6.32,6.57,6.2,64861405,415189339.45,-0.030674846625766805,12.421476,6.52
2017-10-30,6.3,6.02,6.3,5.93,45972000,279484811.9,-0.04746835443037989,8.804004,6.32
2017-10-31,6.07,6.03,6.08,5.94,38448591,231599004.73,0.0016611295681063787,7.363211,6.02
2017-11-01,6.02,6.02,6.07,5.95,28994970,174774796.47,-0.0016583747927032544,5.552768,6.03
2017-11-02,5.99,5.81,6.0,5.77,32906504,192318815.29,-0.03488372093023251,6.301858,6.02
2017-11-03,5.81,5.91,5.95,5.77,37004008,217057490.56,0.017211703958692093,7.086562,5.81
2017-11-06,5.92,5.94,5.97,5.82,21512239,127189732.23,0.005076142131979822,4.119765,5.91
2017-11-07,5.9,6.15,6.23,5.83,57611180,349742735.58,0.03535353535353525,11.033,5.94
2017-11-08,6.12,6.17,6.29,6.06,39680872,244808241.91,0.003252032520325132,7.599203,6.15
2017-11-09,6.17,6.12,6.21,6.06,21449138,131243622.52,-0.008103727714748765,4.107681,6.17
2017-11-10,6.06,6.01,6.1,5.97,24046203,144741612.04,-0.017973856209150374,4.605039,6.12
2017-11-13,6.01,5.85,6.02,5.78,20820608,122016571.52,-0.0266222961730449,3.987312,6.01
2017-11-14,5.86,5.93,5.95,5.8,18529404,109477649.6,0.013675213675213627,3.548528,5.85
2017-11-15,5.89,5.82,5.92,5.8,12473100,73147142.0,-0.018549747048903775,2.388698,5.93
2017-11-16,5.78,5.62,5.81,5.62,15356000,87364604.0,-0.03436426116838487,2.940796,5.82
2017-11-17,5.61,5.29,5.62,5.21,18853501,102245867.25,-0.05871886120996439,3.610596,5.62
2017-11-20,5.24,5.24,5.24,5.08,12251090,63225626.2,-0.009451795841209809,2.346181,5.29
2017-11-21,5.25,5.21,5.31,5.18,9082600,47502456.0,-0.005725190839694694,1.73939,5.24
2017-11-22,5.21,5.21,5.26,5.13,9089090,47263971.6,0.0,1.740633,5.21
2017-11-23,5.19,5.34,5.58,5.15,22430446,120860811.04,0.0249520153550864,4.295609,5.21
2017-11-24,5.24,5.41,5.5,5.16,14698480,78793472.0,0.013108614232209881,2.814876,5.34
2017-11-27,5.37,5.13,5.42,5.13,15791773,83008154.87,-0.05175600739371544,3.02425,5.41
2017-11-28,5.15,5.23,5.24,5.11,7334476,38087610.46,0.01949317738791434,1.404611,5.13
2017-11-29,5.23,5.23,5.31,5.19,8936100,46886261.0,0.0,1.711334,5.23
2017-11-30,5.21,5.13,5.21,5.13,8784290,45321392.7,-0.019120458891013437,1.682261,5.23
2017-12-01,5.13,5.21,5.23,5.11,6765580,35116281.8,0.015594541910331383,1.295662,5.13
2017-12-04,5.21,5.14,5.22,5.09,8386700,43247232.0,-0.013435700575815779,1.60612,5.21
2017-12-05,5.2,5.08,5.2,5.06,7276200,37315685.0,-0.011673151750972721,1.39345,5.14
2017-12-06,5.08,5.14,5.14,5.05,6181100,31477499.0,0.011811023622047223,1.18373,5.08
2017-12-07,5.12,5.17,5.17,5.1,6231596,32010828.52,0.005836575875486361,1.1934,5.14
2017-12-08,5.15,5.26,5.28,5.15,9877496,51742169.28,0.01740812379110257,1.891619,5.17
2017-12-11,5.21,5.27,5.29,5.21,8099396,42564939.04,0.001901140684410496,1.551099,5.26
2017-12-12,5.25,5.15,5.28,5.14,5555700,28975488.0,-0.022770398481973264,1.063961,5.27
2017-12-13,5.15,5.3,5.47,5.12,15179752,80780948.94,0.029126213592232997,2.907043,5.15
2017-12-14,5.26,5.46,5.56,5.22,14733298,79000061.63,0.030188679245283012,2.821544,5.3
2017-12-15,5.45,5.56,5.6,5.37,20687824,113759062.23,0.01831501831501825,3.961883,5.46
2017-12-18,5.58,5.54,5.62,5.48,10818501,60167881.44,-0.003597122302158251,2.071829,5.56
2017-12-19,5.54,5.53,5.54,5.42,8491510,46519418.6,-0.0018050541516244634,1.626192,5.54
2017-12-20,5.5,5.38,5.5,5.38,6364165,34616474.0,-0.027124773960217063,1.218788,5.53
2017-12-21,5.36,5.54,5.61,5.34,15655260,86662565.1,0.029739776951672958,2.998107,5.38
2017-12-22,5.45,5.5,5.56,5.42,9025700,49466206.66,-0.0072202166064981865,1.728493,5.54
2017-12-25,5.48,5.36,5.49,5.33,6953991,37503546.17,-0.025454545454545396,1.331745,5.5
2017-12-26,5.34,5.51,5.55,5.31,9658560,52622310.8,0.027985074626865503,1.849691,5.36
2017-12-27,5.49,5.41,5.5,5.38,7433660,40393334.8,-0.01814882032667875,1.423605,5.51
2017-12-28,5.4,5.38,5.48,5.36,5237035,28313689.95,-0.005545286506469571,1.002934,5.41
2017-12-29,5.38,5.42,5.44,5.36,8747101,47196408.37,0.0074349442379182396,1.675139,5.38
2018-01-02,5.38,5.48,5.49,5.33,8519811,46225100.11,0.011070110701107083,1.631612,5.42
2018-01-03,5.47,5.53,5.56,5.41,11296264,62180489.57,0.009124087591240837,2.163325,5.48
2018-01-04,5.55,5.48,5.65,5.47,9369600,51857623.99,-0.009041591320072317,1.794353,5.53
2018-01-05,5.48,5.64,5.67,5.44,14633137,81516804.41,0.029197080291970767,2.802362,5.48
2018-01-08,5.63,6.2,6.2,5.57,40269504,240846025.75,0.09929078014184411,7.711931,5.64
2018-01-09,6.27,6.01,6.33,5.98,38681967,236925052.12,-0.030645161290322687,7.407905,6.2
2018-01-10,6.0,5.97,6.1,5.88,17803265,106279058.85,-0.006655574043261225,3.409467,6.01
2018-01-11,5.96,5.84,5.96,5.78,13305766,77711279.77,-0.021775544388609736,2.54816,5.97
2018-01-12,5.81,5.99,6.09,5.78,18421800,109040388.0,0.025684931506849473,3.527921,5.84
2018-01-15,5.86,5.45,5.91,5.39,27491320,154078208.32,-0.09015025041736224,5.264807,5.99
2018-01-16,5.38,5.28,5.42,5.21,16189369,85870665.87,-0.031192660550458662,3.100393,5.45
2018-01-17,5.27,5.3,5.37,5.16,13194000,69589306.31,0.0037878787878786735,2.526756,5.28
2018-01-18,5.28,5.36,5.48,5.26,15594269,83921308.84,0.01132075471698113,2.986427,5.3
2018-01-19,5.48,5.37,5.53,5.37,12302913,66842362.71,0.001865671641791078,2.356106,5.36
2018-01-22,5.4,5.36,5.4,5.27,6572300,35012391.0,-0.0018621973929235924,1.258648,5.37
2018-01-23,5.34,5.33,5.36,5.3,5109107,27229544.24,-0.005597014925373234,0.978435,5.36
2018-01-24,5.31,5.33,5.36,5.28,6431300,34204227.0,0.0,1.231645,5.33
2018-01-25,5.33,5.31,5.35,5.3,6884100,36678799.49,-0.0037523452157599557,1.31836,5.33
2018-01-26,5.32,5.4,5.52,5.31,14335507,77664574.25,0.016949152542373058,2.745364,5.31
2018-01-29,5.37,5.39,5.48,5.37,9026299,49000234.38,-0.0018518518518519933,1.728608,5.4
2018-01-30,5.38,5.13,5.38,5.07,15117992,78471758.12,-0.04823747680890533,2.895216,5.39
2018-01-31,5.01,4.76,5.01,4.62,16935027,80687886.49,-0.0721247563352827,3.243193,5.13
2018-02-01,4.68,4.36,4.76,4.35,11334875,51693127.0,-0.08403361344537807,2.170719,4.76
2018-02-02,4.36,4.39,4.4,4.04,9235375,39610954.5,0.006880733944953921,1.768648,4.36
2018-02-05,4.34,4.32,4.4,4.25,3899200,16959083.48,-0.015945330296127436,0.746728,4.39
2018-02-06,4.25,3.97,4.26,3.96,8488162,34923595.04,-0.08101851851851849,1.625551,4.32
2018-02-07,4.03,4.07,4.11,3.86,9807000,39356591.0,0.02518891687657443,1.878119,3.97
2018-02-08,4.07,4.1,4.17,4.0,7664081,31342556.46,0.007371007371007154,1.467733,4.07
2018-02-09,4.0,4.01,4.06,3.92,6117672,24544103.38,-0.02195121951219514,1.171583,4.1
2018-02-12,4.01,4.13,4.18,4.01,7551463,31116125.09,0.029925187032419087,1.446165,4.01
2018-02-13,4.15,4.13,4.18,4.09,5344600,22123229.0,0.0,1.023533,4.13
2018-02-14,4.12,4.13,4.14,4.06,3436964,14123125.68,0.0,0.658206,4.13
2018-02-22,4.14,4.24,4.24,4.14,4151864,17450329.44,0.026634382566586012,0.795115,4.13
2018-02-23,4.27,4.5,4.66,4.25,13382404,60375212.44,0.061320754716981174,2.562837,4.24
2018-02-26,4.52,4.71,4.88,4.42,13490504,62386065.92,0.046666666666666634,2.583539,4.5
2018-02-27,4.74,4.63,4.78,4.62,9159400,42959538.0,-0.01698513800424628,1.754098,4.71
2018-02-28,4.18,4.45,4.5,4.17,17510071,76114003.67,-0.03887688984881199,3.353318,4.63
2018-03-01,4.34,4.44,4.47,4.33,8666245,38321821.4,-0.0022471910112359383,1.659655,4.45
2018-03-02,4.41,4.73,4.8,4.4,12492962,57027872.35,0.06531531531531543,2.392502,4.44
2018-03-05,4.7,4.62,4.81,4.61,11953493,56070222.5,-0.023255813953488413,2.289189,4.73
2018-03-06,4.71,4.66,4.71,4.55,7390376,34341508.24,0.008658008658008587,1.415316,4.62
2018-03-07,4.66,4.65,4.75,4.61,7502906,35111050.54,-0.0021459227467810482,1.436866,4.66
2018-03-08,4.65,4.66,4.68,4.63,5895500,27449933.0,0.0021505376344086446,1.129035,4.65
2018-03-09,4.64,4.7,4.78,4.62,9623134,45252171.76,0.008583690987124415,1.842907,4.66
2018-03-12,4.7,4.72,4.8,4.65,11367900,53685831.73,0.004255319148936065,2.177043,4.7
2018-03-13,4.72,4.88,5.05,4.67,17922362,87116995.88,0.033898305084745894,3.432275,4.72
2018-03-14,4.83,4.73,4.83,4.71,8005731,38248087.37,-0.030737704918032627,1.533161,4.88
2018-03-15,4.74,4.79,4.97,4.7,8763805,42335733.79,0.012684989429175397,1.678338,4.73
2018-03-16,4.86,4.85,4.93,4.74,10190934,49359131.67,0.012526096033402823,1.951645,4.79
2018-03-19,4.84,4.74,4.93,4.7,11073407,52970818.97,-0.02268041237113394,2.120646,4.85
2018-03-20,4.7,4.75,4.86,4.66,6911500,32873976.79,0.002109704641350074,1.323607,4.74
2018-03-21,4.71,4.69,4.77,4.68,6296700,29809837.0,-0.012631578947368327,1.205868,4.75
2018-03-22,4.69,4.59,4.71,4.57,5234536,24185914.58,-0.021321961620469176,1.002455,4.69
2018-03-23,4.5,4.25,4.51,4.21,8967308,39157455.01,-0.07407407407407407,1.717311,4.59
2018-03-26,4.23,4.38,4.4,4.18,5913328,25515655.72,0.030588235294117583,1.132449,4.25
2018-03-27,4.39,4.47,4.52,4.39,6325900,28369541.29,0.020547945205479312,1.21146,4.38
2018-03-28,4.45,4.45,4.52,4.41,4349371,19466996.66,-0.004474272930648726,0.832939,4.47
2018-03-29,4.46,4.47,4.52,4.44,4246591,19046084.68,0.004494382022471877,0.813256,4.45
2018-03-30,4.5,4.51,4.51,4.47,3854600,17314834.0,0.008948545861297452,0.738187,4.47
2018-04-02,4.48,4.4,4.48,4.2,13770118,59681109.75,-0.024390243902438935,2.637087,4.51
2018-04-03,4.31,4.33,4.36,4.28,4743221,20542530.13,-0.015909090909090984,0.908365,4.4
2018-04-04,4.33,4.33,4.39,4.32,3308700,14392536.0,0.0,0.633642,4.33
2018-04-09,4.32,4.31,4.33,4.23,3833231,16439548.3,-0.004618937644341958,0.734094,4.33
2018-04-10,4.31,4.28,4.31,4.24,4856400,20729702.0,-0.006960556844547439,0.930039,4.31
2018-04-11,4.21,4.17,4.24,4.16,11242200,47103810.0,-0.02570093457943934,2.152971,4.28
2018-04-12,4.17,4.02,4.17,4.0,11185001,45266875.02,-0.03597122302158284,2.142017,4.17
2018-04-13,4.01,3.99,4.06,3.98,7142000,28635203.0,-0.007462686567163979,1.36775,4.02
2018-04-16,3.59,3.63,3.78,3.59,21463583,78499690.57,-0.09022556390977454,4.110447,3.99
2018-04-17,3.59,3.56,3.67,3.55,10834535,38956692.22,-0.019283746556473802,2.0749,3.63
2018-04-18,3.56,3.53,3.6,3.38,8927700,31209712.0,-0.008426966292134908,1.709726,3.56
2018-04-19,3.53,3.58,3.61,3.48,6704427,23763474.08,0.014164305949008638,1.283951,3.53
2018-04-20,3.56,3.41,3.57,3.39,10767241,37196193.27,-0.04748603351955305,2.062012,3.58
2018-04-23,3.35,3.25,3.35,3.23,14572801,47598202.23,-0.04692082111436957,2.790807,3.41
2018-04-24,3.27,3.27,3.3,3.25,12071519,39508396.76,0.006153846153846176,2.311792,3.25
2018-04-25,3.28,3.31,3.32,3.25,13282178,43675388.84,0.012232415902140747,2.543643,3.27
2018-04-26,3.3,3.19,3.32,3.18,9750650,31583203.5,-0.03625377643504535,1.867327,3.31
2018-04-27,3.19,3.25,3.25,3.17,7084566,22769726.51,0.018808777429467183,1.356751,3.19
2018-05-02,3.25,3.17,3.27,3.14,7404200,23643425.99,-0.024615384615384595,1.417963,3.25
2018-05-03,3.17,3.21,3.23,3.07,8621187,27220159.1,0.012618296529968376,1.651026,3.17
2018-05-04,3.2,3.53,3.53,3.2,18760276,63656955.19,0.09968847352024923,3.592742,3.21
2018-05-07,3.47,3.88,3.88,3.37,44476852,163315858.24,0.09915014164305958,8.517671,3.53
2018-05-08,3.86,4.15,4.26,3.8,55961167,228424750.65,0.06958762886597958,10.717009,3.88
2018-05-09,3.9,3.81,3.99,3.78,42035448,163343614.84,-0.08192771084337358,8.050123,4.15
2018-05-10,3.76,3.76,3.87,3.68,21766229,82086296.98,-0.013123359580052618,4.168406,3.81
2018-05-11,3.79,3.74,3.81,3.67,18776700,70168593.0,-0.005319148936170137,3.595888,3.76
2018-05-14,3.63,3.7,3.77,3.63,11498813,42645340.0,-0.010695187165775444,2.202114,3.74
2018-05-15,3.73,3.73,3.77,3.68,10328671,38480139.83,0.008108108108108025,1.978023,3.7
2018-05-16,3.68,3.92,4.04,3.65,30068434,116530821.94,0.05093833780160861,5.758345,3.73
2018-05-17,3.83,3.92,4.14,3.83,26598522,105697894.8,0.0,5.093829,3.92
2018-05-18,3.9,3.98,4.03,3.85,18965106,74950365.5,0.015306122448979664,3.631969,3.92
2018-05-21,4.01,3.93,4.01,3.88,16105031,63475066.28,-0.012562814070351758,3.084242,3.98
2018-05-22,3.85,3.83,3.94,3.8,11803286,45410412.14,-0.025445292620865145,2.260423,3.93
2018-05-23,3.78,3.72,3.8,3.71,8114600,30509995.0,-0.028720626631853707,1.554011,3.83
2018-05-24,3.7,3.85,3.85,3.7,9783379,37041827.21,0.034946236559139754,1.873595,3.72
2018-05-25,3.81,3.75,3.88,3.74,6883908,26222145.08,-0.025974025974025983,1.318323,3.85
2018-05-28,3.78,3.66,3.81,3.64,6917504,25571812.72,-0.02399999999999991,1.324757,3.75
2018-05-29,3.68,3.77,3.99,3.6,10955100,41439437.79,0.030054644808743092,2.097989,3.66
2018-05-30,3.41,3.53,3.64,3.41,11113100,39195274.0,-0.06366047745358094,2.128247,3.77
2018-05-31,3.54,3.54,3.6,3.52,5948801,21184138.52,0.0028328611898018607,1.139243,3.53
2018-06-01,3.56,3.41,3.57,3.33,7378100,25516139.91,-0.03672316384180785,1.412965,3.54
2018-06-04,3.4,3.56,3.59,3.38,11674150,40538868.5,0.04398826979472137,2.235693,3.41
2018-06-05,3.54,3.82,3.88,3.5,16801908,62735350.41,0.07303370786516838,3.217699,3.56
2018-06-06,3.85,3.82,3.85,3.72,8880063,33586711.35,0.0,1.700603,3.82
2018-06-07,3.77,3.79,3.88,3.77,9599909,36774321.29,-0.007853403141361182,1.838459,3.82
2018-06-08,3.78,3.72,3.84,3.72,6796908,25715802.16,-0.01846965699208436,1.301662,3.79
2018-06-11,3.7,3.74,3.79,3.61,5428063,20215992.28,0.005376344086021501,1.039517,3.72
2018-06-12,3.74,3.84,3.88,3.71,10805609,41206879.53,0.026737967914438387,2.06936,3.74
2018-06-13,3.88,3.8,3.89,3.77,6610504,25302291.15,-0.01041666666666663,1.265964,3.84
2018-06-14,3.78,3.85,3.85,3.72,6443654,24452267.28,0.013157894736842257,1.234011,3.8
2018-06-15,3.82,3.95,4.24,3.82,17379464,69883764.84,0.025974025974025983,3.328306,3.85
2018-06-19,3.64,3.79,4.07,3.58,16490198,63831069.83,-0.040506329113924044,3.158004,3.95
2018-06-20,3.81,4.02,4.05,3.75,15112894,59119807.42,0.06068601583113442,2.89424,3.79
2018-06-21,3.98,4.05,4.09,3.94,12621994,50512764.11,0.007462686567164312,2.417212,4.02
2018-06-22,3.99,4.01,4.1,3.95,11449602,46017876.93,-0.00987654320987652,2.19269,4.05
2018-06-25,4.08,4.0,4.08,3.93,8131000,32455342.0,-0.0024937655860348684,1.557151,4.01
2018-06-26,3.97,4.02,4.03,3.93,7310757,29221242.86,0.004999999999999893,1.400068,4.0
2018-06-27,4.03,3.81,4.03,3.81,10544000,41342487.84,-0.05223880597014918,2.01926,4.02
2018-06-28,3.7,3.88,3.93,3.69,9486561,35852403.63,0.018372703412073532,1.816752,3.81
2018-06-29,3.82,3.91,3.97,3.81,10366640,40589058.52,0.0077319587628865705,1.985294,3.88
2018-07-02,3.95,3.87,4.1,3.81,8137540,32138310.6,-0.010230179028132946,1.558404,3.91
2018-07-03,3.87,3.95,3.95,3.82,8560300,33369237.0,0.02067183462532296,1.639366,3.87
2018-07-04,3.95,3.97,4.01,3.88,9009510,35700508.6,0.005063291139240533,1.725393,3.95
2018-07-05,4.07,3.87,4.07,3.87,8838701,34748000.95,-0.02518891687657432,1.692682,3.97
2018-07-06,3.9,3.96,4.0,3.83,9407830,37152447.81,0.023255813953488413,1.801674,3.87
2018-07-09,4.01,4.02,4.04,3.96,7587901,30418017.0,0.015151515151515138,1.453143,3.96
2018-07-10,3.96,4.15,4.17,3.96,19909998,82062309.77,0.03233830845771157,3.812923,4.02
2018-07-11,4.21,4.17,4.22,4.08,14102832,58413731.26,0.004819277108433662,2.700805,4.15
2018-07-12,4.23,4.53,4.58,4.23,17407855,75886114.49,0.08633093525179869,3.333743,4.17
2018-07-13,4.45,4.65,4.75,4.42,19319000,88724664.0,0.026490066225165476,3.699742,4.53
2018-07-16,4.6,4.58,4.73,4.52,12974527,60195937.83,-0.01505376344086029,2.484725,4.65
2018-07-17,4.73,4.5,4.73,4.48,8976911,40660842.94,-0.017467248908296984,1.71915,4.58
2018-07-18,4.54,4.5,4.55,4.41,6577200,29389696.0,0.0,1.259586,4.5
2018-07-19,4.48,4.32,4.48,4.28,8665429,37766753.96,-0.039999999999999925,1.659499,4.5
2018-07-20,4.37,4.45,4.51,4.34,5691134,25345594.98,0.03009259259259256,1.089897,4.32
2018-07-23,4.5,4.52,4.55,4.42,4281200,19259909.0,0.015730337078651457,0.819884,4.45
2018-07-24,4.5,4.53,4.65,4.46,6117929,27917716.08,0.0022123893805310324,1.171632,4.52
2018-07-25,4.5,4.49,4.62,4.47,4069157,18392666.2,-0.008830022075055233,0.779276,4.53
2018-07-26,4.52,4.46,4.58,4.38,6204100,27777125.0,-0.006681514476614803,1.188135,4.49
2018-07-27,4.74,4.53,4.74,4.49,6034318,27578193.62,0.015695067264574147,1.15562,4.46
2018-07-30,4.56,4.7,4.76,4.38,11048277,50572863.81,0.03752759381898452,2.115833,4.53
2018-07-31,4.62,4.64,4.73,4.6,5461779,25458995.0,-0.01276595744680864,1.045974,4.7
2018-08-01,4.64,4.56,4.67,4.56,3085900,14243444.0,-0.017241379310344862,0.590974,4.64
2018-08-02,4.55,4.41,4.55,4.36,4775406,21212427.46,-0.0328947368421052,0.914528,4.56
2018-08-03,4.41,4.42,4.51,4.41,2052500,9153295.0,0.0022675736961450532,0.39307,4.41
2018-08-06,4.44,4.38,4.46,4.3,2250050,9861765.0,-0.009049773755656076,0.430902,4.42
2018-08-07,4.38,4.44,4.45,4.36,3499104,15458607.64,0.013698630136986356,0.670106,4.38
2018-08-08,4.7,4.52,4.7,4.47,4547608,20813582.45,0.018018018018017834,0.870903,4.44
2018-08-09,4.51,4.55,4.63,4.43,4941287,22594704.8,0.006637168141592875,0.946296,4.52
2018-08-10,4.54,4.54,4.61,4.51,1971183,8955120.99,-0.00219780219780219,0.377497,4.55
2018-08-13,4.55,4.6,4.65,4.54,4291620,19754291.0,0.013215859030836885,0.821879,4.54
2018-08-14,4.55,4.62,4.74,4.53,4312920,19939043.4,0.004347826086956719,0.825959,4.6
2018-08-15,4.57,4.47,4.63,4.46,3422110,15482896.6,-0.032467532467532534,0.655361,4.62
2018-08-16,4.5,4.51,4.55,4.46,2343900,10548360.0,0.008948545861297452,0.448876,4.47
2018-08-17,4.47,4.43,4.51,4.35,3984955,17626218.65,-0.0177383592017738,0.763151,4.51
2018-08-20,4.46,4.42,4.46,4.3,2497200,10919762.0,-0.0022573363431150906,0.478234,4.43
2018-08-21,4.36,4.51,4.55,4.36,3934001,17724675.44,0.020361990950226172,0.753393,4.42
2018-08-22,4.51,4.53,4.58,4.46,4819401,21873460.5,0.004434589800443645,0.922954,4.51
2018-08-23,4.53,4.53,4.58,4.45,7817301,35437303.99,0.0,1.497075,4.53
2018-08-24,4.51,4.55,4.6,4.5,8383801,38165914.54,0.004415011037527394,1.605565,4.53
2018-08-27,4.57,4.54,4.59,4.53,6431804,29303742.2,-0.00219780219780219,1.231742,4.55
2018-08-28,4.51,4.52,4.57,4.5,6023700,27353761.0,-0.00440528634361248,1.153587,4.54
2018-08-29,4.54,4.6,4.7,4.52,11981732,55080358.6,0.017699115044247815,2.294597,4.52
2018-08-30,4.6,4.52,4.62,4.52,6752899,30955326.48,-0.017391304347826098,1.293234,4.6
2018-08-31,4.53,4.51,4.57,4.43,4008632,18098058.76,-0.0022123893805309214,0.767685,4.52
2018-09-03,4.51,4.6,4.6,4.5,4663159,21342293.92,0.019955654101995624,0.893032,4.51
2018-09-04,4.6,4.99,5.0,4.58,16194040,77432291.24,0.08478260869565224,3.101289,4.6
2018-09-05,4.98,4.83,5.01,4.81,9488164,46370975.21,-0.03206412825651306,1.817059,4.99
2018-09-06,4.86,4.81,4.9,4.78,5023154,24268440.7,-0.0041407867494824835,0.961974,4.83
2018-09-07,4.81,4.96,4.96,4.77,5878364,28643976.28,0.031185031185031242,1.125754,4.81
2018-09-10,4.96,5.06,5.15,4.96,9359313,47433860.16,0.020161290322580516,1.792383,4.96
2018-09-11,5.11,5.0,5.12,4.86,8443432,42407071.52,-0.011857707509881354,1.616985,5.06
2018-09-12,4.89,4.85,4.98,4.83,5184664,25292775.76,-0.030000000000000027,0.992905,5.0
2018-09-13,4.84,4.89,4.92,4.84,2434600,11894184.0,0.008247422680412342,0.466245,4.85
2018-09-14,4.9,4.98,5.06,4.9,5321334,26549477.68,0.01840490797546024,1.019078,4.89
2018-09-17,5.0,4.8,5.04,4.78,4861728,23562722.12,-0.03614457831325313,0.93106,4.98
2018-09-18,4.87,4.87,4.89,4.78,2728900,13253240.0,0.014583333333333393,0.522606,4.8
2018-09-19,4.87,4.91,4.91,4.83,3345500,16354444.0,0.008213552361396204,0.64069,4.87
2018-09-20,4.91,4.96,5.01,4.89,3878300,19260384.0,0.010183299389002087,0.742726,4.91
2018-09-21,4.96,4.92,4.99,4.86,4436764,21857344.15,-0.008064516129032251,0.849676,4.96
2018-09-25,4.88,4.9,5.0,4.82,5359596,26547925.2,-0.004065040650406471,1.026406,4.92
2018-09-26,4.96,4.89,4.97,4.88,3623181,17793650.6,-0.0020408163265307477,0.693868,4.9
2018-09-27,4.87,4.83,4.93,4.83,3256400,15833471.0,-0.012269938650306678,0.623627,4.89
2018-09-28,4.82,4.82,4.86,4.8,2882800,13902553.0,-0.0020703933747411307,0.552079,4.83
2018-10-08,4.82,4.64,4.82,4.61,3280332,15374512.12,-0.03734439834024905,0.62821,4.82
2018-10-09,4.63,4.71,4.71,4.53,2261201,10507826.68,0.015086206896551824,0.433038,4.64
2018-10-10,4.7,4.68,4.72,4.66,1063200,4985187.0,-0.006369426751592355,0.203611,4.71
2018-10-11,4.62,4.48,4.62,4.3,6313300,28255462.0,-0.04273504273504258,1.209048,4.68
2018-10-12,4.4,4.43,4.54,4.31,3539200,15615967.0,-0.011160714285714413,0.677785,4.48
2018-10-15,4.43,4.15,4.45,4.0,8555684,36346601.92,-0.06320541760722331,1.638482,4.43
2018-10-16,4.11,4.16,4.3,4.04,7006322,28783983.76,0.00240963855421672,1.341767,4.15
2018-10-17,4.18,4.15,4.25,4.14,1374300,5718927.0,-0.0024038461538461453,0.263189,4.16
2018-10-18,4.17,4.14,4.23,4.08,2264400,9433397.0,-0.002409638554217053,0.433651,4.15
2018-10-19,4.14,4.17,4.2,4.14,1629318,6780388.52,0.007246376811594235,0.312027,4.14
2018-10-22,4.19,4.36,4.45,4.19,2919700,12687238.26,0.045563549160671624,0.559146,4.17
2018-10-23,4.37,4.41,4.52,4.34,2524600,11186776.0,0.011467889908256756,0.483481,4.36
2018-10-24,4.4,4.41,4.43,4.35,1037700,4562584.0,0.0,0.198728,4.41
2018-10-25,4.4,4.32,4.4,4.28,1984100,8564230.0,-0.020408163265306034,0.379971,4.41
2018-10-26,4.33,4.41,4.42,4.3,1998775,8719827.5,0.02083333333333326,0.382781,4.32
2018-10-29,4.4,4.35,4.41,4.35,712700,3113987.0,-0.013605442176870874,0.136488,4.41
2018-10-30,4.34,4.38,4.39,4.32,882811,3846527.78,0.006896551724137945,0.169065,4.35
2018-10-31,4.38,4.38,4.4,4.36,910202,3991195.78,0.0,0.174311,4.38
2018-11-01,4.38,4.34,4.38,4.31,2694300,11711512.0,-0.0091324200913242,0.51598,4.38
2018-11-02,4.36,4.38,4.39,4.3,3995900,17331964.0,0.009216589861751112,0.765247,4.34
2018-11-05,4.37,4.4,4.49,4.33,2923201,12822823.38,0.004566210045662267,0.559816,4.38
2018-11-06,4.4,4.34,4.4,4.3,2402000,10404134.0,-0.01363636363636378,0.460002,4.4
2018-11-07,4.34,4.35,4.38,4.32,2097600,9122021.0,0.0023041474654377225,0.401707,4.34
2018-11-08,4.38,4.33,4.38,4.31,1555263,6739202.53,-0.0045977011494251485,0.297845,4.35
2018-11-09,4.28,4.26,4.38,4.26,1977201,8510765.31,-0.01616628175519641,0.37865,4.33
2018-11-12,4.23,4.31,4.34,4.2,2884301,12322192.27,0.011737089201877993,0.552367,4.26
2018-11-13,4.27,4.4,4.57,4.23,7109501,31218262.26,0.02088167053364276,1.361526,4.31
2018-11-14,4.37,4.39,4.47,4.33,4937334,21632018.23,-0.002272727272727426,0.945539,4.4
2018-11-15,4.4,4.46,4.53,4.34,6917501,30556876.4,0.015945330296127658,1.324757,4.39
2018-11-16,4.43,4.54,4.54,4.4,7689533,34345562.82,0.017937219730941756,1.472607,4.46
2018-11-19,4.55,4.45,4.59,4.42,8420227,37772427.46,-0.01982378854625544,1.612541,4.54
2018-11-20,4.41,4.3,4.43,4.3,5378557,23467968.8,-0.03370786516853941,1.030037,4.45
2018-11-21,4.29,4.32,4.35,4.25,1728057,7452510.67,0.0046511627906977715,0.330937,4.3
2018-11-22,4.32,4.41,4.47,4.32,5244485,23163356.94,0.02083333333333326,1.004361,4.32
2018-11-23,4.41,4.4,4.46,4.31,4329627,18942450.72,-0.0022675736961450532,0.829158,4.41
2018-11-26,4.34,4.6,4.69,4.34,12793300,58397170.0,0.04545454545454519,2.45002,4.4
2018-11-27,4.57,4.56,4.67,4.47,7333532,33290106.36,-0.008695652173913104,1.40443,4.6
2018-11-28,4.52,4.73,4.77,4.42,11178500,51238540.0,0.037280701754386136,2.140772,4.56
2018-11-29,4.73,4.47,4.92,4.45,29376357,137381342.88,-0.05496828752642724,5.625808,4.73
2018-11-30,4.45,4.17,4.45,4.02,11743661,48958374.22,-0.06711409395973156,2.249005,4.47
2018-12-03,4.21,4.16,4.29,4.06,15659139,65271727.73,-0.0023980815347721673,2.998851,4.17
2018-12-04,4.1,4.08,4.15,4.06,11265896,46143722.31,-0.019230769230769273,2.157509,4.16
2018-12-05,4.05,4.06,4.15,4.01,7173562,29291166.09,-0.004901960784313819,1.373795,4.08
2018-12-06,4.06,4.06,4.08,4.02,5074800,20534466.0,0.0,0.971865,4.06
2018-12-07,4.06,3.89,4.07,3.86,11715900,46703799.0,-0.0418719211822659,2.243689,4.06
2018-12-10,3.84,3.84,3.89,3.82,4238100,16336657.0,-0.01285347043701801,0.81163,3.89
2018-12-11,3.86,3.76,3.89,3.7,8405622,31816787.84,-0.02083333333333337,1.609744,3.84
2018-12-12,3.74,3.67,3.74,3.61,10507394,38416994.64,-0.02393617021276595,2.01225,3.76
2018-12-13,3.65,3.76,3.76,3.52,11683378,42494379.46,0.02452316076294281,2.237461,3.67
2018-12-14,3.72,3.54,3.73,3.38,13761317,48463826.63,-0.058510638297872286,2.635403,3.76
2018-12-17,3.39,3.53,3.56,3.38,8868000,30871941.64,-0.0028248587570621764,1.698293,3.54
2018-12-18,3.53,3.52,3.58,3.45,6880752,24106212.6,-0.0028328611898016387,1.317719,3.53
2018-12-19,3.56,3.49,3.58,3.47,4345000,15233932.0,-0.008522727272727182,0.832102,3.52
2018-12-20,3.45,3.52,3.54,3.45,3951804,13867401.0,0.008595988538681931,0.756802,3.49
2018-12-21,3.51,3.47,3.52,3.46,3480933,12136488.51,-0.014204545454545414,0.666627,3.52
2018-12-24,3.49,3.46,3.51,3.45,3668910,12749629.5,-0.0028818443804035088,0.702626,3.47
2018-12-25,3.41,3.47,3.5,3.32,7719563,26408656.53,0.0028901734104047616,1.478358,3.46
2018-12-26,3.47,3.41,3.5,3.4,3757010,12879073.1,-0.01729106628242072,0.719498,3.47
2018-12-27,3.46,3.28,3.47,3.26,4605100,15566832.0,-0.0381231671554253,0.881914,3.41
2018-12-28,3.26,3.26,3.3,3.2,4912605,16011347.33,-0.0060975609756097615,0.940803,3.28
2019-01-02,3.25,3.28,3.31,3.25,2550433,8366033.58,0.006134969325153339,0.488428,3.26
2019-01-03,3.29,3.28,3.32,3.26,2522833,8307956.57,0.0,0.483143,3.28
2019-01-04,3.26,3.32,3.33,3.22,3319300,10925549.0,0.012195121951219523,0.635673,3.28
2019-01-07,3.33,3.4,3.4,3.32,4156300,13988182.0,0.024096385542168752,0.795965,3.32
2019-01-08,3.4,3.37,3.4,3.35,3119600,10521949.0,-0.008823529411764675,0.597428,3.4
2019-01-09,3.38,3.39,3.43,3.36,4359915,14844406.63,0.005934718100890191,0.834959,3.37
2019-01-10,3.36,3.4,3.45,3.36,3697814,12597210.6,0.002949852507374562,0.708161,3.39
2019-01-11,3.39,3.74,3.74,3.34,10681193,37892462.2,0.10000000000000009,2.045534,3.4
2019-01-14,3.73,3.55,3.73,3.52,11639200,41741409.76,-0.05080213903743325,2.229,3.74
2019-01-15,3.51,3.53,3.57,3.47,5265910,18529981.9,-0.005633802816901401,1.008464,3.55
2019-01-16,3.53,3.53,3.57,3.51,3209608,11347159.16,0.0,0.614666,3.53
2019-01-17,3.52,3.42,3.55,3.42,5121320,17821867.0,-0.031161473087818692,0.980774,3.53
2019-01-18,3.4,3.36,3.4,3.27,10067201,33513369.36,-0.01754385964912286,1.92795,3.42
2019-01-21,3.36,3.39,3.42,3.31,5169420,17486516.8,0.008928571428571397,0.989985,3.36
2019-01-22,3.39,3.37,3.39,3.34,2753104,9259602.4,-0.005899705014749235,0.527241,3.39
2019-01-23,3.37,3.34,3.37,3.31,2230962,7453423.47,-0.008902077151335397,0.427247,3.37
2019-01-24,3.35,3.32,3.36,3.28,3059524,10155340.6,-0.005988023952095856,0.585923,3.34
2019-01-25,3.34,3.27,3.34,3.25,4343120,14290778.6,-0.015060240963855387,0.831742,3.32
2019-01-28,3.27,3.25,3.32,3.24,2129833,6977896.57,-0.006116207951070374,0.40788,3.27
2019-01-29,3.24,3.1,3.27,3.02,3798053,11870445.64,-0.0461538461538461,0.727358,3.25
2019-01-30,2.88,2.87,2.99,2.82,7046953,20474409.09,-0.0741935483870968,1.349548,3.1
2019-01-31,2.86,2.96,3.14,2.85,7422462,22116035.13,0.03135888501742157,1.421461,2.87
2019-02-01,2.91,3.03,3.06,2.91,2684496,8071309.16,0.023648648648648685,0.514103,2.96
2019-02-11,3.1,3.09,3.1,3.04,2103391,6460559.46,0.01980198019801982,0.402816,3.03
2019-02-12,3.1,3.18,3.19,3.08,3742800,11787920.0,0.02912621359223322,0.716776,3.09
2019-02-13,3.18,3.21,3.23,3.14,5352148,17092890.45,0.00943396226415083,1.024979,3.18
2019-02-14,3.26,3.18,3.26,3.15,3408200,10894494.0,-0.009345794392523255,0.652698,3.21
2019-02-15,3.19,3.2,3.24,3.13,3262735,10442764.75,0.0062893081761006275,0.62484,3.18
2019-02-18,3.21,3.32,3.38,3.21,7002095,23109627.24,0.03749999999999987,1.340957,3.2
2019-02-19,3.43,3.38,3.45,3.32,6103900,20706461.0,0.01807228915662651,1.168946,3.32
2019-02-20,3.44,3.35,3.44,3.31,4429041,14910368.94,-0.008875739644970349,0.848197,3.38
2019-02-21,3.34,3.31,3.41,3.3,5456801,18351752.0,-0.011940298507462699,1.045021,3.35
2019-02-22,3.32,3.4,3.4,3.3,5466984,18290886.26,0.027190332326283873,1.046971,3.31
2019-02-25,3.38,3.52,3.56,3.37,11938968,41502224.82,0.03529411764705892,2.286408,3.4
2019-02-26,3.53,3.65,3.85,3.44,20216834,72994526.98,0.03693181818181812,3.871686,3.52
2019-02-27,3.65,3.57,3.68,3.5,12525609,45103532.58,-0.021917808219178103,2.398755,3.65
2019-02-28,3.55,3.55,3.61,3.51,8356187,29728119.56,-0.0056022408963585235,1.600277,3.57
2019-03-01,3.55,3.55,3.57,3.5,5344626,18863825.0,0.0,1.023539,3.55
2019-03-04,3.57,3.62,3.7,3.56,11334994,41385667.46,0.019718309859154903,2.170742,3.55
2019-03-05,3.61,3.83,3.93,3.55,19052061,72103817.31,0.058011049723756924,3.648622,3.62
2019-03-06,3.88,4.12,4.14,3.74,19405002,75092621.57,0.07571801566579639,3.716213,3.83
2019-03-07,4.08,4.11,4.28,4.01,20915065,85751917.4,-0.0024271844660194164,4.005403,4.12
2019-03-08,4.05,3.76,4.05,3.75,15209339,59245396.7,-0.08515815085158163,2.91271,4.11
2019-03-11,3.83,3.91,3.91,3.76,9044589,34814279.86,0.039893617021276695,1.732111,3.76
2019-03-12,3.93,3.96,4.01,3.88,13069551,51423184.74,0.012787723785166127,2.502924,3.91
2019-03-13,3.91,3.87,3.96,3.81,9322470,36393394.1,-0.022727272727272707,1.785328,3.96
2019-03-14,3.87,3.7,3.91,3.65,7327657,27461595.29,-0.043927648578811374,1.403305,3.87
2019-03-15,3.71,3.79,3.88,3.71,5127120,19438457.0,0.024324324324324298,0.981885,3.7
2019-03-18,3.79,3.85,3.87,3.76,5667388,21716737.92,0.0158311345646438,1.08535,3.79
2019-03-19,3.89,3.87,3.89,3.83,6142601,23669982.84,0.0051948051948051965,1.176357,3.85
2019-03-20,3.87,3.97,3.98,3.78,11524668,44711240.82,0.025839793281653867,2.207066,3.87
2019-03-21,3.92,3.93,3.99,3.9,11334130,44566206.6,-0.010075566750629705,2.170577,3.97
2019-03-22,3.92,3.93,3.96,3.88,8075950,31604031.06,0.0,1.546609,3.93
2019-03-25,3.84,3.81,3.87,3.8,7591301,29087073.81,-0.03053435114503822,1.453795,3.93
2019-03-26,3.8,3.62,3.83,3.6,7652300,28408717.0,-0.04986876640419946,1.465477,3.81
2019-03-27,3.55,3.51,3.64,3.36,10673379,37232035.78,-0.0303867403314918,2.044038,3.62
2019-03-28,3.48,3.43,3.52,3.41,6656025,23078494.75,-0.022792022792022637,1.274682,3.51
2019-03-29,3.42,3.49,3.51,3.37,5812938,20111634.24,0.017492711370262315,1.113224,3.43
2019-04-01,3.55,3.66,3.68,3.5,8252008,29848078.82,0.04871060171919761,1.580326,3.49
2019-04-02,3.67,3.63,3.69,3.6,6415076,23350399.15,-0.00819672131147553,1.228538,3.66
2019-04-03,3.63,3.64,3.66,3.6,5249899,19109743.38,0.0027548209366392573,1.005398,3.63
2019-04-04,3.65,3.76,3.87,3.64,11123398,41941771.6,0.03296703296703285,2.13022,3.64
2019-04-08,3.77,3.76,3.91,3.66,10544579,39790320.51,0.0,2.019371,3.76
2019-04-09,3.77,3.83,3.86,3.66,9517238,36063167.42,0.018617021276595924,1.822627,3.76
2019-04-10,3.82,3.81,3.85,3.72,6486727,24611271.26,-0.005221932114882533,1.24226,3.83
2019-04-11,3.81,3.76,3.83,3.7,6804539,25756988.96,-0.013123359580052618,1.303124,3.81
2019-04-12,3.76,3.81,3.86,3.62,13195293,49473199.89,0.013297872340425565,2.527004,3.76
2019-04-15,3.84,3.78,3.9,3.77,11179630,43010805.81,-0.007874015748031593,2.140989,3.81
2019-04-16,3.75,3.78,3.79,3.64,7583416,28187142.92,0.0,1.452285,3.78
2019-04-17,3.8,3.76,3.8,3.7,6917654,25973850.0,-0.005291005291005346,1.324786,3.78
2019-04-18,3.74,3.68,3.76,3.67,6193022,22985255.16,-0.02127659574468077,1.186013,3.76
2019-04-19,3.69,3.69,3.71,3.63,5593653,20521762.91,0.0027173913043476716,1.071229,3.68
2019-04-22,3.74,3.74,3.81,3.69,7704183,28922492.44,0.013550135501354976,1.475413,3.69
2019-04-23,3.67,3.57,3.67,3.57,7535115,27262841.19,-0.045454545454545525,1.443035,3.74
2019-04-24,3.61,3.61,3.63,3.52,4673734,16806477.73,0.011204481792717047,0.895058,3.57
2019-04-25,3.61,3.61,3.61,3.61,0,0.0,0.0,0.0,3.61
2019-04-26,3.43,3.43,3.43,3.43,786200,2696666.0,-0.049861495844875314,0.150564,3.61
2019-04-29,3.26,3.26,3.26,3.26,1234100,4023166.0,-0.04956268221574356,0.23634,3.43
2019-04-30,3.1,3.42,3.42,3.1,28796815,92050426.34,0.04907975460122693,5.514832,3.26
2019-05-06,3.25,3.25,3.49,3.25,10000141,33074960.26,-0.049707602339181256,1.915111,3.42
2019-05-07,3.13,3.22,3.28,3.13,3623341,11665848.98,-0.009230769230769154,0.6939,3.25
2019-05-08,3.15,3.16,3.25,3.15,2753021,8810032.22,-0.018633540372670843,0.527227,3.22
2019-05-09,3.18,3.21,3.32,3.18,3972547,12915296.67,0.015822784810126445,0.760776,3.16
2019-05-10,3.21,3.24,3.26,3.17,3470281,11214187.44,0.009345794392523477,0.664588,3.21
2019-05-13,3.21,3.11,3.23,3.08,6071410,18898561.2,-0.040123456790123524,1.162726,3.24
2019-05-14,3.08,2.95,3.09,2.95,4985201,15000834.95,-0.05144694533762051,0.954708,3.11
2019-05-15,2.96,2.92,3.0,2.81,6521130,18869330.12,-0.01016949152542379,1.248851,2.95
2019-05-16,2.83,2.91,2.93,2.83,3968012,11425780.3,-0.003424657534246478,0.759908,2.92
2019-05-17,2.95,2.87,2.96,2.86,3934917,11377518.47,-0.013745704467354014,0.75357,2.91
2019-05-20,2.89,2.94,3.0,2.89,4382435,12900557.37,0.024390243902439046,0.839273,2.87
2019-05-21,2.96,2.92,2.99,2.9,2159300,6332108.0,-0.006802721088435382,0.413524,2.94
2019-05-22,2.92,2.93,2.93,2.89,1526680,4447593.8,0.0034246575342467,0.292372,2.92
2019-05-23,2.93,2.87,2.93,2.87,2636210,7619344.7,-0.020477815699658675,0.504856,2.93
2019-05-24,2.89,2.85,2.91,2.85,2108704,6065053.56,-0.006968641114982632,0.403834,2.87
2019-05-27,2.85,2.99,2.99,2.85,5126515,15176003.85,0.04912280701754401,0.981771,2.85
2019-05-28,3.0,3.14,3.14,3.0,5993002,18720787.27,0.050167224080267525,1.14771,2.99
2019-05-29,3.16,3.11,3.18,3.08,4058659,12689132.49,-0.009554140127388644,0.777267,3.14
2019-05-30,3.16,3.27,3.27,3.13,4828180,15465029.21,0.05144694533762073,0.924637,3.11
2019-05-31,3.31,3.43,3.43,3.28,9987401,33933329.43,0.04892966360856277,1.912671,3.27
2019-06-03,3.47,3.58,3.6,3.41,8717917,30878136.05,0.0437317784256559,1.669554,3.43
2019-06-04,3.57,3.45,3.66,3.4,7850117,27445760.81,-0.03631284916201116,1.503363,3.58
2019-06-05,3.44,3.62,3.62,3.44,7095178,25469777.65,0.049275362318840665,1.358786,3.45
2019-06-06,3.76,3.8,3.8,3.66,11253855,42563435.1,0.04972375690607733,2.155208,3.62
2019-06-10,3.78,3.76,3.88,3.61,11547532,43736975.24,-0.010526315789473717,2.211449,3.8
2019-06-11,3.75,3.57,3.81,3.57,7120332,25933570.24,-0.05053191489361697,1.363603,3.76
2019-06-12,3.56,3.46,3.57,3.4,4674540,16304103.8,-0.03081232492997199,0.895214,3.57
2019-06-13,3.35,3.48,3.53,3.35,4540501,15668984.41,0.005780346820809301,0.869544,3.46
2019-06-14,3.6,3.5,3.6,3.47,2320514,8158571.22,0.005747126436781658,0.444398,3.48
2019-06-17,3.46,3.45,3.57,3.45,1639300,5735263.0,-0.014285714285714235,0.31394,3.5
2019-06-18,3.5,3.46,3.5,3.4,1359000,4692205.0,0.0028985507246375164,0.26026,3.45
2019-06-19,3.5,3.45,3.54,3.44,1017200,3528516.0,-0.0028901734104045396,0.194802,3.46
2019-06-20,3.44,3.41,3.47,3.41,1263500,4339628.0,-0.011594202898550732,0.241971,3.45
2019-06-21,3.41,3.42,3.47,3.4,2176800,7457530.0,0.0029325513196480912,0.416875,3.41
2019-06-24,3.44,3.34,3.45,3.33,1519419,5127477.27,-0.023391812865497075,0.290981,3.42
2019-06-25,3.34,3.38,3.39,3.34,1275318,4304577.64,0.011976047904191711,0.244234,3.34
2019-06-26,3.38,3.35,3.4,3.34,989300,3329372.0,-0.008875739644970349,0.189459,3.38
2019-06-27,3.35,3.29,3.38,3.26,2743800,9080328.66,-0.017910447761193993,0.525461,3.35
2019-06-28,3.29,3.31,3.34,3.29,1503329,5000305.57,0.006079027355623046,0.2879,3.29
2019-07-01,3.34,3.42,3.48,3.29,3648476,12412119.42,0.0332326283987916,0.698714,3.31
2019-07-02,3.56,3.46,3.56,3.43,1650704,5760220.84,0.011695906432748648,0.316124,3.42
2019-07-03,3.44,3.43,3.48,3.42,1197600,4127297.0,-0.00867052023121384,0.22935,3.46
2019-07-04,3.46,3.5,3.5,3.43,2092901,7293725.46,0.020408163265306145,0.400808,3.43
2019-07-05,3.51,3.68,3.68,3.51,4180770,15243289.6,0.05142857142857138,0.800653,3.5
2019-07-08,3.69,3.67,3.83,3.65,4916770,18371636.6,-0.0027173913043478937,0.941603,3.68
2019-07-09,3.54,3.65,3.65,3.54,2721801,9764394.56,-0.00544959128065392,0.521248,3.67
2019-07-10,3.65,3.67,3.75,3.62,4832500,17849800.0,0.005479452054794498,0.925464,3.65
2019-07-11,3.66,3.63,3.77,3.6,5851500,21568820.0,-0.010899182561307952,1.120611,3.67
2019-07-12,3.63,3.66,3.71,3.61,4661600,17056663.0,0.008264462809917328,0.892735,3.63
2019-07-15,3.66,3.7,3.72,3.57,1331200,4844831.0,0.010928961748633892,0.254936,3.66
2019-07-16,3.7,3.69,3.75,3.66,669604,2468394.72,-0.002702702702702786,0.128235,3.7
2019-07-17,3.68,3.63,3.71,3.6,1056900,3843412.0,-0.016260162601625994,0.202405,3.69
2019-07-18,3.6,3.61,3.63,3.58,600000,2155938.0,-0.005509641873278293,0.114905,3.63
2019-07-19,3.6,3.61,3.65,3.6,473200,1711071.0,0.0,0.090622,3.61
2019-07-22,3.62,3.57,3.66,3.56,825500,2960509.0,-0.011080332409972304,0.15809,3.61
2019-07-23,3.56,3.58,3.62,3.56,479300,1722156.0,0.0028011204481792618,0.09179,3.57
2019-07-24,3.56,3.59,3.61,3.56,549600,1974238.0,0.0027932960893854997,0.105253,3.58
2019-07-25,3.6,3.55,3.6,3.54,710500,2527054.0,-0.011142061281337101,0.136067,3.59
2019-07-26,3.55,3.54,3.57,3.53,593604,2107766.16,-0.0028169014084505895,0.1137,3.55
2019-07-29,3.54,3.5,3.54,3.5,823300,2888521.0,-0.011299435028248594,0.157669,3.54
2019-07-30,3.52,3.5,3.53,3.47,986400,3441753.0,0.0,0.1889,3.5
2019-07-31,3.47,3.65,3.68,3.46,2492645,8962872.2,0.04285714285714293,0.4774,3.5
2019-08-01,3.61,3.6,3.67,3.6,1216300,4420381.3,-0.013698630136986245,0.233,3.65
2019-08-02,3.6,3.51,3.61,3.5,1561352,5511966.02,-0.025000000000000133,0.2991,3.6
2019-08-05,3.47,3.48,3.58,3.46,937001,3287795.49,-0.008547008547008517,0.1795,3.51
2019-08-06,3.45,3.45,3.46,3.37,1093100,3743481.0,-0.008620689655172376,0.2094,3.48
2019-08-07,3.43,3.48,3.58,3.43,1123470,3954161.8,0.008695652173912993,0.2152,3.45
2019-08-08,3.47,3.49,3.53,3.46,383300,1343898.0,0.00287356321839094,0.0734,3.48
2019-08-09,3.49,3.5,3.53,3.47,482500,1683694.0,0.002865329512893977,0.0924,3.49
2019-08-12,3.47,3.45,3.5,3.42,835500,2885371.0,-0.014285714285714235,0.16,3.5
2019-08-13,3.45,3.31,3.45,3.3,1741100,5871069.0,-0.04057971014492756,0.3335,3.45
2019-08-14,3.35,3.26,3.42,3.25,2240200,7417600.0,-0.015105740181268978,0.4291,3.31
2019-08-15,3.15,3.15,3.24,3.1,3301300,10442523.0,-0.033742331288343475,0.6323,3.26
2019-08-16,3.15,3.09,3.18,3.07,4390101,13648497.08,-0.01904761904761909,0.8409,3.15
2019-08-19,3.12,3.24,3.24,3.11,2760100,8817751.0,0.04854368932038855,0.5287,3.09
2019-08-20,3.24,3.35,3.4,3.23,4132200,13891456.0,0.033950617283950546,0.7915,3.24
2019-08-21,3.39,3.52,3.52,3.36,3723500,12953699.0,0.05074626865671639,0.7132,3.35
2019-08-22,3.58,3.44,3.68,3.42,4746400,16619893.0,-0.022727272727272707,0.9091,3.52
2019-08-23,3.5,3.6,3.61,3.46,4523200,16173995.0,0.04651162790697683,0.8664,3.44
2019-08-26,3.54,3.57,3.6,3.5,4417401,15521708.48,-0.008333333333333415,0.8461,3.6
2019-08-27,3.58,3.55,3.62,3.54,1973300,7064886.0,-0.0056022408963585235,0.378,3.57
2019-08-28,3.55,3.43,3.55,3.43,1944020,6744618.6,-0.033802816901408406,0.3724,3.55
2019-08-29,3.42,3.43,3.47,3.38,1489550,5107802.0,0.0,0.2853,3.43
2019-08-30,3.4,3.37,3.44,3.36,1378700,4658078.0,-0.017492711370262426,0.2641,3.43
2019-09-02,3.37,3.43,3.45,3.37,740179,2526827.81,0.017804154302670572,0.1418,3.37
2019-09-03,3.42,3.43,3.44,3.39,833869,2841865.95,0.0,0.1597,3.43
2019-09-04,3.4,3.41,3.43,3.39,1292461,4407571.6,-0.005830903790087438,0.2476,3.43
2019-09-05,3.41,3.44,3.46,3.41,1816399,6241193.57,0.008797653958944274,0.3479,3.41
2019-09-06,3.44,3.42,3.44,3.39,904200,3089463.0,-0.005813953488372103,0.1732,3.44
2019-09-09,3.42,3.44,3.45,3.4,1489765,5106483.3,0.005847953216374213,0.2853,3.42
2019-09-10,3.44,3.47,3.49,3.4,2005951,6932390.97,0.008720930232558155,0.3842,3.44
2019-09-11,3.46,3.42,3.46,3.41,1031200,3535936.0,-0.014409221902017322,0.1975,3.47
2019-09-12,3.4,3.42,3.44,3.4,838300,2860042.0,0.0,0.1606,3.42
2019-09-16,3.41,3.37,3.42,3.35,1638700,5538172.0,-0.014619883040935644,0.3139,3.42
2019-09-17,3.42,3.35,3.42,3.28,1917300,6423325.0,-0.005934718100890191,0.3672,3.37
2019-09-18,3.35,3.32,3.37,3.3,1281599,4263576.69,-0.008955223880597107,0.2455,3.35
2019-09-19,3.31,3.32,3.35,3.3,913166,3037081.56,0.0,0.1749,3.32
2019-09-20,3.35,3.29,3.35,3.27,1701800,5617991.0,-0.009036144578313143,0.326,3.32
2019-09-23,3.3,3.45,3.45,3.28,2694300,9222627.0,0.04863221884498481,0.5161,3.29
2019-09-24,3.5,3.45,3.56,3.42,2605500,9059518.0,0.0,0.499,3.45
2019-09-25,3.48,3.38,3.48,3.37,1459896,4963649.48,-0.020289855072463836,0.2796,3.45
2019-09-26,3.38,3.39,3.43,3.38,1351600,4593606.99,0.002958579881656931,0.2589,3.38
2019-09-27,3.3,3.37,3.41,3.3,703100,2363655.0,-0.005899705014749235,0.1347,3.39
2019-09-30,3.36,3.36,3.38,3.34,566410,1903088.4,-0.0029673590504452063,0.1085,3.37
2019-10-08,3.36,3.4,3.44,3.34,895604,3041111.52,0.011904761904761862,0.1715,3.36
2019-10-09,3.41,3.4,3.43,3.37,659200,2234626.0,0.0,0.1263,3.4
2019-10-10,3.38,3.4,3.42,3.38,973240,3307431.0,0.0,0.1864,3.4
2019-10-11,3.39,3.39,3.42,3.35,1025604,3477249.44,-0.002941176470588225,0.1964,3.4
2019-10-14,3.4,3.41,3.43,3.38,1980518,6741200.2,0.005899705014749346,0.3793,3.39
2019-10-15,3.44,3.44,3.54,3.42,1903661,6591040.85,0.008797653958944274,0.3646,3.41
2019-10-16,3.45,3.39,3.45,3.36,1578917,5365052.97,-0.014534883720930147,0.3024,3.44
2019-10-17,3.39,3.37,3.42,3.36,1112300,3761731.0,-0.005899705014749235,0.213,3.39
2019-10-18,3.37,3.44,3.49,3.37,2111020,7253530.6,0.020771513353115667,0.4043,3.37
2019-10-21,3.45,3.5,3.51,3.43,1960800,6808533.8,0.01744186046511631,0.3756,3.44
2019-10-22,3.49,3.52,3.61,3.48,3348251,11869057.72,0.005714285714285783,0.6413,3.5
2019-10-23,3.47,3.66,3.7,3.47,5314427,19098419.47,0.03977272727272729,1.0179,3.52
2019-10-24,3.66,3.59,3.7,3.55,2926933,10566483.8,-0.019125683060109422,0.5606,3.66
2019-10-25,3.6,3.55,3.63,3.53,1545800,5515940.0,-0.011142061281337101,0.2961,3.59
2019-10-28,3.59,3.56,3.59,3.51,998000,3545224.78,0.0028169014084507005,0.1912,3.55
2019-10-29,3.59,3.55,3.59,3.54,1145600,4075405.0,-0.002808988764045006,0.2194,3.56
2019-10-30,3.55,3.55,3.6,3.52,1306225,4645221.75,0.0,0.2502,3.55
2019-10-31,3.55,3.54,3.59,3.53,1878700,6684802.0,-0.0028169014084505895,0.3598,3.55
2019-11-01,3.53,3.55,3.57,3.51,1044900,3702021.0,0.0028248587570620654,0.2001,3.54
2019-11-04,3.53,3.46,3.56,3.46,2651600,9305352.0,-0.025352112676056304,0.5079,3.55
2019-11-05,3.46,3.47,3.47,3.43,792900,2742076.0,0.0028901734104047616,0.1519,3.46
2019-11-06,3.48,3.49,3.55,3.47,814600,2856267.0,0.0057636887608070175,0.156,3.47
2019-11-07,3.5,3.48,3.5,3.46,931233,3234203.51,-0.002865329512894088,0.1784,3.49
2019-11-08,3.48,3.5,3.52,3.45,856700,2996577.0,0.005747126436781658,0.1641,3.48
2019-11-11,3.48,3.47,3.49,3.45,579900,2009236.0,-0.008571428571428563,0.1111,3.5
2019-11-12,3.43,3.39,3.45,3.38,1327435,4535333.65,-0.023054755043227737,0.2543,3.47
2019-11-13,3.39,3.4,3.42,3.38,511814,1736365.32,0.002949852507374562,0.098,3.39
2019-11-14,3.41,3.41,3.42,3.38,485604,1649698.56,0.002941176470588225,0.093,3.4
2019-11-15,3.4,3.42,3.42,3.39,412600,1404102.0,0.0029325513196480912,0.079,3.41
2019-11-18,3.41,3.38,3.45,3.38,969200,3294150.0,-0.011695906432748537,0.1856,3.42
2019-11-19,3.38,3.42,3.43,3.38,847168,2885043.2,0.01183431952662728,0.1623,3.38
2019-11-20,3.4,3.39,3.43,3.39,559600,1906179.0,-0.00877192982456132,0.1072,3.42
2019-11-21,3.4,3.4,3.42,3.39,501000,1703004.0,0.002949852507374562,0.096,3.39
2019-11-22,3.42,3.39,3.42,3.38,742000,2521209.0,-0.002941176470588225,0.1421,3.4
2019-11-25,3.39,3.41,3.41,3.38,1190100,4044938.0,0.005899705014749346,0.2279,3.39
2019-11-26,3.41,3.42,3.42,3.39,659300,2244763.0,0.0029325513196480912,0.1263,3.41
2019-11-27,3.42,3.36,3.42,3.34,1209400,4081539.0,-0.01754385964912286,0.2316,3.42
2019-11-28,3.34,3.3,3.39,3.28,1382442,4585375.6,-0.017857142857142905,0.2648,3.36
2019-11-29,3.3,3.3,3.33,3.28,575033,1896826.57,0.0,0.1101,3.3
2019-12-02,3.32,3.33,3.36,3.3,640776,2129523.32,0.00909090909090926,0.1227,3.3
2019-12-03,3.31,3.32,3.33,3.3,532140,1763102.4,-0.0030030030030030463,0.1019,3.33
2019-12-04,3.32,3.32,3.34,3.32,534000,1776120.0,0.0,0.1023,3.32
2019-12-05,3.39,3.49,3.49,3.34,1982945,6878874.05,0.051204819277108626,0.3798,3.32
2019-12-06,3.57,3.44,3.6,3.38,2985200,10428934.0,-0.014326647564469996,0.5718,3.49
2019-12-09,3.41,3.4,3.41,3.3,1539145,5185164.65,-0.011627906976744207,0.2948,3.44
2019-12-10,3.38,3.38,3.39,3.33,573260,1930138.6,-0.00588235294117645,0.1098,3.4
2019-12-11,3.31,3.34,3.36,3.31,1166440,3890348.2,-0.01183431952662728,0.2234,3.38
2019-12-12,3.32,3.3,3.34,3.29,1391100,4613694.0,-0.0119760479041916,0.2664,3.34
2019-12-13,3.3,3.36,3.38,3.3,1058300,3543052.0,0.0181818181818183,0.2027,3.3
2019-12-16,3.37,3.37,3.37,3.3,1197900,3998447.96,0.0029761904761904656,0.2294,3.36
2019-12-17,3.36,3.43,3.45,3.34,1959950,6690129.0,0.017804154302670572,0.3754,3.37
2019-12-18,3.42,3.4,3.45,3.38,1275304,4349495.6,-0.008746355685131268,0.2443,3.43
2019-12-19,3.37,3.44,3.44,3.37,1513504,5164273.48,0.0117647058823529,0.2899,3.4
2019-12-20,3.43,3.41,3.48,3.39,2225100,7623597.0,-0.008720930232558044,0.4262,3.44
2019-12-23,3.41,3.33,3.41,3.33,1825300,6147065.0,-0.02346041055718473,0.3496,3.41
2019-12-24,3.33,3.41,3.41,3.33,2845400,9642204.0,0.02402402402402415,0.545,3.33
2019-12-25,3.42,3.41,3.43,3.38,2268651,7735524.89,0.0,0.4345,3.41
2019-12-26,3.41,3.41,3.5,3.38,1975200,6756772.0,0.0,0.3783,3.41
2019-12-27,3.39,3.43,3.46,3.39,2317400,7941756.0,0.0058651026392961825,0.4439,3.41
2019-12-30,3.43,3.39,3.43,3.36,2270701,7680327.36,-0.011661807580174988,0.4349,3.43
2019-12-31,3.38,3.4,3.42,3.33,1252500,4242002.0,0.002949852507374562,0.2399,3.39
2020-01-02,3.4,3.41,3.42,3.37,3903783,13282211.18,0.002941176470588225,0.7477,3.4
2020-01-03,3.41,3.41,3.42,3.39,1981500,6739342.0,0.0,0.3795,3.41
2020-01-06,3.4,3.43,3.45,3.39,2422300,8295034.0,0.0058651026392961825,0.464,3.41
2020-01-07,3.43,3.54,3.6,3.42,7494368,26641535.68,0.03206997084548102,1.4354,3.43
2020-01-08,3.51,3.51,3.56,3.48,3201000,11212938.0,-0.008474576271186529,0.6131,3.54
2020-01-09,3.51,3.69,3.69,3.51,7337100,26925637.0,0.05128205128205132,1.4053,3.51
2020-01-10,3.73,3.87,3.87,3.72,13244147,51046487.23,0.04878048780487809,2.5367,3.69
2020-01-13,3.96,3.68,3.97,3.68,11011200,41040652.99,-0.04909560723514206,2.109,3.87
2020-01-14,3.67,3.59,3.68,3.57,4641300,16770858.0,-0.024456521739130488,0.889,3.68
2020-01-15,3.57,3.64,3.69,3.57,2753801,9999552.3,0.013927576601671321,0.5275,3.59
2020-01-16,3.62,3.72,3.8,3.61,4280717,15777912.61,0.0219780219780219,0.8199,3.64
2020-01-17,3.72,3.66,3.78,3.64,3203930,11841490.6,-0.016129032258064502,0.6137,3.72
2020-01-20,3.63,3.68,3.74,3.6,2379960,8765610.45,0.005464480874316946,0.4558,3.66
2020-01-21,3.72,3.66,3.74,3.64,2412802,8873271.37,-0.005434782608695676,0.4621,3.68
2020-01-22,3.63,3.62,3.66,3.6,2034500,7379333.0,-0.010928961748633892,0.3897,3.66
2020-01-23,3.63,3.71,3.77,3.5,3760214,13461753.52,0.024861878453038555,0.7202,3.62
2020-02-03,3.52,3.52,3.56,3.52,1601100,5638112.0,-0.05121293800539084,0.3067,3.71
2020-02-04,3.34,3.36,3.48,3.34,5942400,20006367.0,-0.045454545454545525,1.1382,3.52
2020-02-05,3.4,3.39,3.44,3.31,3581900,12145558.0,0.008928571428571397,0.6861,3.36
2020-02-06,3.37,3.39,3.42,3.33,3548398,11970919.08,0.0,0.6796,3.39
2020-02-07,3.39,3.41,3.41,3.36,2090008,7057146.88,0.005899705014749346,0.4003,3.39
2020-02-10,3.4,3.43,3.45,3.38,2402960,8207553.6,0.0058651026392961825,0.4603,3.41
2020-02-11,3.44,3.43,3.48,3.41,2392704,8236707.72,0.0,0.4583,3.43
2020-02-12,3.41,3.43,3.44,3.38,2657576,9056428.14,0.0,0.509,3.43
2020-02-13,3.42,3.4,3.43,3.37,1803200,6126846.0,-0.008746355685131268,0.3454,3.43
2020-02-14,3.37,3.4,3.4,3.37,1499700,5077246.0,0.0,0.2872,3.4
2020-02-17,3.38,3.47,3.48,3.37,4957278,16949937.95,0.020588235294117796,0.9495,3.4
2020-02-18,3.48,3.64,3.64,3.48,7358561,26623193.68,0.04899135446685876,1.4094,3.47
2020-02-19,3.62,3.58,3.62,3.56,3692200,13253085.0,-0.016483516483516536,0.7072,3.64
2020-02-20,3.6,3.68,3.69,3.58,3968801,14411603.61,0.027932960893854775,0.7602,3.58
2020-02-21,3.67,3.66,3.7,3.62,2260905,8267302.22,-0.005434782608695676,0.433,3.68
2020-02-24,3.66,3.62,3.66,3.6,2176504,7900793.44,-0.010928961748633892,0.4169,3.66
2020-02-25,3.59,3.52,3.59,3.46,4376211,15355669.39,-0.027624309392265234,0.8382,3.62
2020-02-26,3.5,3.51,3.57,3.47,3140979,11090654.08,-0.0028409090909091717,0.6016,3.52
2020-02-27,3.51,3.57,3.6,3.51,2912624,10360147.96,0.017094017094017033,0.5579,3.51
2020-02-28,3.51,3.46,3.55,3.43,3789904,13200680.76,-0.03081232492997199,0.7259,3.57
2020-03-02,3.46,3.57,3.59,3.45,3294004,11658265.12,0.03179190751445082,0.6309,3.46
2020-03-03,3.58,3.59,3.65,3.57,3270675,11777935.5,0.0056022408963585235,0.6265,3.57
2020-03-04,3.58,3.69,3.69,3.56,4468900,16300644.0,0.027855153203342642,0.856,3.59
2020-03-05,3.74,3.66,3.76,3.64,4027401,14783344.66,-0.008130081300812941,0.7714,3.69
2020-03-06,3.63,3.69,3.72,3.63,3698925,13651829.0,0.008196721311475308,0.7085,3.66
2020-03-09,3.63,3.56,3.65,3.52,3764521,13465681.75,-0.035230352303523005,0.721,3.69
2020-03-10,3.56,3.6,3.61,3.48,3005224,10659891.72,0.011235955056179803,0.5756,3.56
2020-03-11,3.59,3.6,3.68,3.58,3185654,11523890.88,0.0,0.6102,3.6
2020-03-12,3.55,3.56,3.59,3.52,2507600,8898376.0,-0.011111111111111072,0.4803,3.6
2020-03-13,3.42,3.49,3.55,3.4,3900000,13591437.0,-0.0196629213483146,0.747,3.56
2020-03-16,3.5,3.45,3.53,3.41,3043412,10567685.4,-0.011461318051575908,0.5829,3.49
2020-03-17,3.45,3.49,3.5,3.36,2603004,8953009.56,0.011594202898550732,0.4986,3.45
2020-03-18,3.51,3.39,3.52,3.39,2351500,8129554.0,-0.028653295128939882,0.4503,3.49
2020-03-19,3.39,3.43,3.45,3.34,2131102,7213801.81,0.01179941002949847,0.4082,3.39
2020-03-20,3.43,3.47,3.48,3.42,1304906,4492496.59,0.011661807580174877,0.2499,3.43
2020-03-23,3.43,3.39,3.44,3.38,1623400,5533146.0,-0.023054755043227737,0.3109,3.47
2020-03-24,3.41,3.48,3.48,3.39,1764102,6065693.07,0.026548672566371723,0.3379,3.39
2020-03-25,3.65,3.61,3.65,3.59,9000757,32762265.82,0.03735632183908044,1.724,3.48
2020-03-26,3.49,3.5,3.57,3.45,5912266,20808623.57,-0.030470914127423754,1.1324,3.61
2020-03-27,3.5,3.5,3.55,3.49,2218500,7788359.0,0.0,0.4249,3.5
2020-03-30,3.49,3.47,3.5,3.42,2088004,7217139.72,-0.008571428571428563,0.3999,3.5
2020-03-31,3.51,3.5,3.51,3.46,1203300,4186557.0,0.008645533141210304,0.2305,3.47
2020-04-01,3.51,3.46,3.51,3.44,799100,2777865.0,-0.011428571428571455,0.1531,3.5
2020-04-02,3.45,3.54,3.55,3.42,2135412,7417182.0,0.023121387283236983,0.409,3.46
2020-04-03,3.53,3.48,3.54,3.47,1597200,5595485.0,-0.016949152542372947,0.3059,3.54
2020-04-07,3.51,3.6,3.65,3.51,6662891,24058920.68,0.034482758620689724,1.2762,3.48
2020-04-08,3.62,3.63,3.64,3.57,4255996,15319456.64,0.008333333333333304,0.8152,3.6
2020-04-09,3.63,3.68,3.75,3.61,4483196,16578892.76,0.01377410468319562,0.8587,3.63
2020-04-10,3.69,3.65,3.86,3.64,7282200,27430758.0,-0.00815217391304357,1.3948,3.68
2020-04-13,3.6,3.63,3.65,3.55,2316320,8360787.8,-0.005479452054794498,0.4437,3.65
2020-04-14,3.61,3.74,3.77,3.61,3900200,14482206.0,0.030303030303030498,0.747,3.63
2020-04-15,3.72,3.71,3.8,3.68,2980177,11122523.44,-0.008021390374331583,0.5708,3.74
2020-04-16,3.71,3.8,3.88,3.68,5720100,21711914.0,0.02425876010781658,1.0956,3.71
2020-04-17,3.76,3.87,3.94,3.76,4849145,18820510.33,0.018421052631579116,0.9288,3.8
2020-04-20,3.86,3.83,3.94,3.8,4086212,15798611.6,-0.01033591731266148,0.7825,3.87
2020-04-21,3.77,3.91,3.93,3.77,3526799,13558354.07,0.02088772845953013,0.6755,3.83
2020-04-22,3.85,3.94,3.98,3.85,4201164,16493509.26,0.007672634271099765,0.8047,3.91
2020-04-23,3.97,4.01,4.1,3.95,5551948,22394132.07,0.017766497461928932,1.0634,3.94
2020-04-24,4.05,4.04,4.08,4.0,2904841,11723467.23,0.007481296758104827,0.5564,4.01
2020-04-27,4.1,4.22,4.24,4.06,5884600,24634405.0,0.044554455445544594,1.1271,4.04
2020-04-28,4.25,4.17,4.43,4.06,7044200,29750680.64,-0.011848341232227444,1.3492,4.22
2020-04-29,4.11,4.11,4.29,4.1,5128519,21440394.24,-0.014388489208633004,0.9823,4.17
2020-04-30,4.15,4.04,4.25,4.01,4829642,19806948.84,-0.017031630170316392,0.9249,4.11
2020-05-06,4.05,4.05,4.1,3.91,3677400,14693180.0,0.0024752475247524774,0.7043,4.04
2020-05-07,4.04,4.06,4.08,4.01,1511404,6129303.2,0.0024691358024691024,0.2894,4.05
2020-05-08,4.09,4.18,4.18,4.09,2124800,8804876.0,0.029556650246305383,0.4069,4.06
2020-05-11,4.17,4.13,4.25,4.12,2134404,8884724.56,-0.011961722488038284,0.4088,4.18
2020-05-12,4.1,3.97,4.14,3.92,4356504,17422457.84,-0.03874092009685226,0.8343,4.13
2020-05-13,3.96,3.89,3.96,3.87,2091017,8136005.96,-0.02015113350125941,0.4004,3.97
2020-05-14,3.91,3.77,3.91,3.72,3937600,14942207.0,-0.03084832904884316,0.7541,3.89
2020-05-15,3.77,3.8,3.83,3.74,1617300,6138706.0,0.007957559681697646,0.3097,3.77
2020-05-18,3.78,3.99,3.99,3.7,3270540,12561514.0,0.050000000000000044,0.6263,3.8
2020-05-19,3.93,4.09,4.13,3.93,4211901,17034097.03,0.025062656641603898,0.8066,3.99
2020-05-20,4.09,4.08,4.18,4.05,1478840,6060343.0,-0.0024449877750610804,0.2832,4.09
2020-05-21,4.07,4.01,4.1,4.0,1400300,5636702.0,-0.01715686274509809,0.2682,4.08
2020-05-22,4.04,4.01,4.04,3.96,1721900,6873765.0,0.0,0.3298,4.01
2020-05-25,4.0,3.96,4.04,3.94,1457325,5803526.5,-0.012468827930174564,0.2791,4.01
2020-05-26,3.96,3.99,4.02,3.91,1950300,7701759.0,0.007575757575757569,0.3735,3.96
2020-05-27,3.99,3.99,4.01,3.95,1028579,4096453.84,0.0,0.197,3.99
2020-05-28,3.96,3.88,4.01,3.79,1879600,7309346.0,-0.027568922305764465,0.36,3.99
2020-05-29,3.89,4.01,4.02,3.86,1767391,6974228.63,0.03350515463917514,0.3385,3.88
2020-06-01,4.02,4.0,4.06,3.98,2146900,8627415.83,-0.0024937655860348684,0.4111,4.01
2020-06-02,4.0,3.89,4.01,3.88,4981100,19610323.0,-0.02749999999999997,0.9539,4.0
2020-06-03,3.89,3.93,3.97,3.79,6353991,24542414.8,0.010282776349614497,1.2168,3.89
2020-06-04,3.88,3.93,4.1,3.88,5352278,21250026.3,0.0,1.025,3.93
2020-06-05,3.98,4.08,4.08,3.95,5942574,24008462.95,0.03816793893129766,1.1381,3.93
2020-06-08,4.08,4.07,4.12,4.03,4164406,16992168.5,-0.002450980392156854,0.7975,4.08
2020-06-09,4.06,4.12,4.12,4.02,2969217,12110236.51,0.01228501228501222,0.5686,4.07
2020-06-10,4.1,4.07,4.12,4.07,1492905,6101754.35,-0.012135922330097082,0.2859,4.12
2020-06-11,4.01,4.02,4.06,4.0,3680300,14766194.0,-0.012285012285012442,0.7048,4.07
2020-06-12,3.95,4.02,4.03,3.9,1348270,5383555.0,0.0,0.2582,4.02
2020-06-15,4.0,3.93,4.0,3.92,1874000,7409793.0,-0.02238805970149238,0.3589,4.02
2020-06-16,3.93,3.96,4.0,3.93,2012300,7951477.0,0.007633587786259444,0.3854,3.93
2020-06-17,3.97,3.91,3.97,3.9,2387800,9379261.0,-0.012626262626262541,0.4573,3.96
2020-06-18,3.91,3.85,3.92,3.83,2754400,10660520.0,-0.01534526854219953,0.5275,3.91
2020-06-19,3.85,3.91,3.93,3.85,947925,3689785.75,0.01558441558441559,0.1815,3.85
2020-06-22,3.88,3.84,3.91,3.83,1720354,6644369.44,-0.017902813299232823,0.3295,3.91
2020-06-23,3.83,3.78,3.86,3.75,2493955,9446164.8,-0.015625,0.4776,3.84
2020-06-24,3.81,3.76,3.82,3.68,2024655,7550752.35,-0.005291005291005346,0.3877,3.78
2020-06-29,3.76,3.83,3.84,3.7,1170300,4446488.0,0.018617021276595924,0.2241,3.76
2020-06-30,3.81,3.8,3.85,3.79,1301804,4970071.2,-0.007832898172323799,0.2493,3.83
2020-07-01,3.78,3.79,3.84,3.73,1674200,6327640.0,-0.002631578947368318,0.3206,3.8
2020-07-02,3.72,3.78,3.79,3.72,1410600,5323754.0,-0.0026385224274406704,0.2701,3.79
2020-07-03,3.77,3.79,3.79,3.74,1383980,5215313.32,0.002645502645502784,0.265,3.78
2020-07-06,3.79,3.83,3.85,3.76,3009034,11449107.37,0.01055408970976246,0.5763,3.79
2020-07-07,3.85,3.79,3.86,3.77,3651867,13873619.27,-0.010443864229765065,0.6994,3.83
2020-07-08,3.76,3.74,3.8,3.73,4261271,15993060.25,-0.01319261213720313,0.8161,3.79
2020-07-09,3.74,3.72,3.75,3.65,5801290,21431170.3,-0.005347593582887722,1.111,3.74
2020-07-10,3.72,3.79,3.81,3.67,5162200,19460849.12,0.018817204301075252,0.9886,3.72
2020-07-13,3.73,3.81,3.81,3.72,4157562,15669913.68,0.005277044854881341,0.7962,3.79
2020-07-14,3.79,3.85,3.91,3.77,4908404,18933865.32,0.01049868766404205,0.94,3.81
2020-07-15,3.86,3.8,3.88,3.77,3699973,14147606.13,-0.012987012987013102,0.7086,3.85
2020-07-16,3.81,3.76,3.84,3.72,3170601,11961543.81,-0.010526315789473717,0.6072,3.8
2020-07-17,3.76,3.78,3.81,3.74,2277200,8609143.0,0.005319148936170137,0.4361,3.76
2020-07-20,3.79,3.81,3.82,3.77,1631500,6197221.0,0.007936507936507908,0.3124,3.78
2020-07-21,3.81,3.81,3.81,3.81,0,0.0,0.0,0.0,3.81
2020-07-22,4.19,4.19,4.19,4.19,1330600,5575214.0,0.09973753280839914,0.2548,3.81
2020-07-23,4.61,4.35,4.61,4.19,35260695,158108077.73,0.038186157517899666,6.7527,4.19
2020-07-24,4.23,4.3,4.49,4.13,15796067,67291206.69,-0.011494252873563204,3.0251,4.35
2020-07-27,4.2,4.27,4.39,4.2,7307000,31188840.0,-0.006976744186046546,1.3993,4.3
2020-07-28,4.33,4.22,4.35,4.15,7237966,30703551.84,-0.011709601873536313,1.3861,4.27
2020-07-29,4.21,4.18,4.22,4.11,8393646,34818796.48,-0.009478672985781977,1.6075,4.22
2020-07-30,4.18,4.1,4.19,4.09,6516400,26835765.0,-0.019138755980861233,1.2479,4.18
2020-07-31,4.06,4.15,4.19,4.06,5969409,24751007.12,0.012195121951219745,1.1432,4.1
2020-08-03,4.14,4.19,4.28,4.14,9914280,41687187.48,0.009638554216867545,1.8987,4.15
2020-08-04,4.22,4.1,4.22,4.04,12773800,52592957.59,-0.02147971360381884,2.4463,4.19
2020-08-05,4.12,4.13,4.17,4.06,6997462,28716572.92,0.007317073170731714,1.3401,4.1
2020-08-06,4.14,4.19,4.32,4.09,11351921,47600526.44,0.014527845036319764,2.174,4.13
2020-08-07,4.19,4.09,4.22,4.06,6704627,27649517.07,-0.023866348448687513,1.284,4.19
2020-08-10,4.08,4.12,4.14,4.07,3993200,16421382.0,0.007334963325183352,0.7647,4.09
2020-08-11,4.08,3.98,4.1,3.98,10165500,40996080.0,-0.03398058252427183,1.9468,4.12
2020-08-12,3.98,3.98,3.98,3.89,4419200,17344918.0,0.0,0.8463,3.98
2020-08-13,3.97,4.04,4.06,3.96,3297245,13223116.4,0.015075376884422065,0.6314,3.98
2020-08-14,4.03,4.07,4.08,4.02,2890599,11729067.92,0.007425742574257432,0.5536,4.04
2020-08-17,4.08,4.13,4.13,4.02,5031226,20567552.06,0.014742014742014753,0.9635,4.07
2020-08-18,4.14,4.19,4.22,4.13,5781878,24196421.48,0.014527845036319764,1.1073,4.13
2020-08-19,4.21,4.22,4.27,4.16,5898201,24924662.19,0.007159904534606021,1.1296,4.19
2020-08-20,4.22,4.36,4.48,4.19,13971439,60937988.42,0.0331753554502372,2.6756,4.22
2020-08-21,4.41,4.51,4.74,4.33,19156400,86369230.0,0.03440366972477049,3.6686,4.36
2020-08-24,4.51,4.35,4.54,4.31,9238100,40433416.98,-0.03547671840354771,1.7692,4.51
2020-08-25,4.38,4.27,4.38,4.24,6179345,26548521.7,-0.01839080459770115,1.1834,4.35
2020-08-26,4.27,4.21,4.32,4.21,4402875,18737284.97,-0.014051522248243464,0.8432,4.27
2020-08-27,4.2,4.27,4.31,4.18,2968600,12590767.0,0.014251781472683911,0.5685,4.21
2020-08-28,4.21,4.3,4.31,4.21,4026318,17160907.28,0.007025761124121788,0.7711,4.27
2020-08-31,4.3,4.73,4.73,4.26,9942702,45950172.32,0.10000000000000009,1.9041,4.3
2020-09-01,4.73,5.2,5.2,4.73,20948502,106400915.68,0.09936575052854124,4.0118,4.73
2020-09-02,5.65,5.04,5.72,4.88,53984520,288327167.03,-0.03076923076923077,10.3385,5.2
2020-09-03,4.8,4.56,4.89,4.54,35739581,165722915.3,-0.09523809523809534,6.8444,5.04
2020-09-04,4.36,4.46,4.51,4.33,13072204,57871499.68,-0.021929824561403466,2.5034,4.56
2020-09-07,4.46,4.36,4.53,4.34,12683315,55947933.0,-0.022421524663677084,2.429,4.46
2020-09-08,4.29,4.4,4.45,4.29,8320700,36518455.85,0.00917431192660545,1.5935,4.36
2020-09-09,4.4,4.36,4.49,4.32,9803000,43378215.96,-0.00909090909090915,1.8774,4.4
2020-09-10,4.36,4.15,4.43,4.15,10048400,42660693.0,-0.04816513761467889,1.9243,4.36
2020-09-11,4.08,4.17,4.22,4.01,5974435,24746405.9,0.004819277108433662,1.1442,4.15
2020-09-14,4.17,4.13,4.21,4.12,5146215,21393424.8,-0.00959232613908878,0.9855,4.17
2020-09-15,4.14,4.1,4.15,4.06,4310300,17627871.0,-0.007263922518159882,0.8255,4.13
2020-09-16,4.11,4.28,4.34,4.07,7714900,32572561.0,0.043902439024390505,1.4775,4.1
2020-09-17,4.22,4.18,4.29,4.16,4116000,17319064.98,-0.02336448598130858,0.7882,4.28
2020-09-18,4.17,4.23,4.23,4.13,3278600,13757149.0,0.011961722488038395,0.6279,4.18
2020-09-21,4.2,4.16,4.23,4.15,4796200,20088174.0,-0.01654846335697402,0.9185,4.23
2020-09-22,4.16,4.07,4.18,4.02,4790201,19630794.07,-0.021634615384615308,0.9174,4.16
2020-09-23,4.11,4.05,4.12,4.03,3386500,13772973.0,-0.004914004914005066,0.6485,4.07
2020-09-24,4.05,4.06,4.15,4.0,6498100,26432216.77,0.0024691358024691024,1.2444,4.05
2020-09-25,4.11,4.0,4.11,3.92,7499000,29791116.0,-0.01477832512315258,1.4361,4.06
2020-09-28,4.05,3.89,4.05,3.85,4888300,19267760.0,-0.02749999999999997,0.9361,4.0
2020-09-29,3.91,3.8,3.99,3.8,5282202,20381341.66,-0.02313624678663251,1.0116,3.89
2020-09-30,3.82,3.91,3.91,3.72,9746702,37394644.7,0.02894736842105261,1.8666,3.8
2020-10-09,3.92,4.3,4.3,3.88,19382656,81502526.38,0.0997442455242965,3.7119,3.91
2020-10-12,4.73,4.73,4.73,4.73,4140300,19583619.0,0.10000000000000009,0.7929,4.3
2020-10-13,4.74,5.12,5.15,4.37,40783300,187166070.44,0.08245243128964042,7.8103,4.73
2020-10-14,5.34,4.61,5.34,4.61,54137400,267631952.74,-0.099609375,10.3677,5.12
2020-10-15,4.21,4.24,4.48,4.21,28534220,122629374.0,-0.08026030368763559,5.4645,4.61
2020-10-16,4.25,4.2,4.41,4.13,16748177,71086298.65,-0.009433962264150941,3.2074,4.24
2020-10-19,4.19,4.16,4.26,4.15,8898977,37234949.59,-0.00952380952380949,1.7042,4.2
2020-10-20,4.16,4.19,4.23,4.08,8386201,34726059.17,0.007211538461538547,1.606,4.16
2020-10-21,4.16,4.23,4.29,4.16,8068621,34131489.99,0.009546539379474916,1.5452,4.19
2020-10-22,4.24,4.16,4.24,4.12,5839200,24305677.0,-0.01654846335697402,1.1183,4.23
2020-10-23,4.17,4.15,4.23,4.1,5746256,23931858.52,-0.0024038461538461453,1.1005,4.16
2020-10-26,4.15,4.09,4.19,4.05,5451400,22399840.0,-0.014457831325301318,1.044,4.15
2020-10-27,4.08,4.1,4.12,4.05,2808600,11490512.0,0.0024449877750609694,0.5379,4.09
2020-10-28,4.12,4.07,4.12,4.03,3875921,15734625.84,-0.007317073170731603,0.7423,4.1
2020-10-29,4.05,4.01,4.09,4.0,5369300,21690412.0,-0.014742014742014864,1.0283,4.07
2020-10-30,4.01,3.93,4.06,3.92,4794101,19167315.03,-0.01995012468827917,0.9181,4.01
2020-11-02,3.92,4.02,4.04,3.9,5212450,20653573.5,0.022900763358778553,0.9982,3.93
2020-11-03,4.03,4.07,4.16,4.03,5230501,21446099.08,0.012437810945273853,1.0017,4.02
2020-11-04,4.09,4.05,4.09,4.0,3945800,15891136.0,-0.004914004914005066,0.7557,4.07
2020-11-05,4.12,4.16,4.28,4.1,7713500,32153331.0,0.02716049382716057,1.4772,4.05
2020-11-06,4.11,4.09,4.13,4.06,5131544,20992258.64,-0.016826923076923128,0.9827,4.16
2020-11-09,4.09,4.12,4.15,4.08,6888601,28394272.09,0.007334963325183352,1.3192,4.09
2020-11-10,4.12,4.03,4.14,4.02,6022202,24400318.16,-0.021844660194174748,1.1533,4.12
2020-11-11,3.96,4.17,4.22,3.92,14646477,60488128.82,0.03473945409429269,2.8049,4.03
2020-11-12,4.12,4.36,4.41,4.06,20989359,90456975.65,0.045563549160671624,4.0196,4.17
2020-11-13,4.36,4.2,4.45,4.2,14344661,61368426.18,-0.03669724770642202,2.7471,4.36
2020-11-16,4.19,4.24,4.27,4.1,7166102,30043198.37,0.00952380952380949,1.3724,4.2
2020-11-17,4.22,4.14,4.25,4.12,6092000,25413021.0,-0.02358490566037752,1.1667,4.24
2020-11-18,4.13,4.09,4.18,4.08,5513500,22752337.0,-0.01207729468599028,1.0559,4.14
2020-11-19,4.09,4.09,4.12,4.04,4124199,16842253.9,0.0,0.7898,4.09
2020-11-20,4.09,4.08,4.09,4.01,4572599,18535951.96,-0.0024449877750610804,0.8757,4.09
2020-11-23,4.1,4.06,4.1,4.05,4011999,16324331.91,-0.004901960784313819,0.7683,4.08
2020-11-24,4.07,4.05,4.08,4.04,2793527,11322694.08,-0.0024630541871920597,0.535,4.06
2020-11-25,4.05,4.03,4.07,4.03,3486110,14098066.3,-0.004938271604938205,0.6676,4.05
2020-11-26,4.05,4.05,4.09,4.03,2783000,11290085.0,0.004962779156327368,0.533,4.03
2020-11-27,4.05,4.05,4.06,3.99,2913101,11734369.01,0.0,0.5579,4.05
2020-11-30,4.1,4.18,4.2,4.06,6529500,27018582.0,0.032098765432098775,1.2505,4.05
2020-12-01,4.17,4.15,4.23,4.14,5427603,22648973.6,-0.007177033492822837,1.0394,4.18
2020-12-02,4.15,4.11,4.17,4.09,3288500,13532188.0,-0.009638554216867434,0.6298,4.15
2020-12-03,4.11,4.08,4.13,4.08,3085900,12650491.0,-0.007299270072992803,0.591,4.11
2020-12-04,4.08,4.15,4.26,4.06,6445400,26717178.0,0.0171568627450982,1.2343,4.08
2020-12-07,4.15,4.06,4.17,4.05,3987000,16328901.0,-0.021686746987952032,0.7635,4.15
2020-12-08,4.05,4.06,4.09,4.05,2457700,9977833.0,0.0,0.4707,4.06
2020-12-09,4.07,4.02,4.08,4.01,3243600,13089374.0,-0.009852216748768461,0.6212,4.06
2020-12-10,4.01,4.01,4.05,3.98,2217600,8913494.0,-0.0024875621890546595,0.4247,4.02
2020-12-11,4.03,3.94,4.03,3.89,5055460,19984815.92,-0.0174563591022443,0.9682,4.01
2020-12-14,3.94,3.97,4.03,3.92,2368032,9411425.72,0.0076142131979695105,0.4535,3.94
2020-12-15,3.93,3.92,3.97,3.91,1968600,7738172.0,-0.012594458438287215,0.377,3.97
2020-12-16,3.92,3.87,3.94,3.86,2602732,10135890.84,-0.012755102040816313,0.4984,3.92
2020-12-17,3.88,3.91,3.96,3.87,2424400,9489635.0,0.010335917312661591,0.4643,3.87
2020-12-18,3.9,3.91,3.95,3.9,1841600,7210418.0,0.0,0.3527,3.91
2020-12-21,3.9,3.91,3.93,3.89,1957600,7663574.0,0.0,0.3749,3.91
2020-12-22,3.92,3.79,3.95,3.78,4140600,15975225.0,-0.03069053708439895,0.793,3.91
2020-12-23,3.79,3.78,3.83,3.77,2871300,10870926.0,-0.0026385224274406704,0.5499,3.79
2020-12-24,3.78,3.7,3.8,3.69,3936216,14692671.2,-0.021164021164021052,0.7538,3.78
2020-12-25,3.69,3.91,4.07,3.69,29023121,116724374.0,0.05675675675675684,5.5582,3.7
2020-12-28,3.58,3.59,3.72,3.55,20274515,73656161.7,-0.08184143222506401,3.8827,3.91
2020-12-29,3.6,3.95,3.95,3.59,19735367,76312443.57,0.10027855153203347,3.7795,3.59
2020-12-30,4.0,3.97,4.15,3.92,19589500,78907339.68,0.005063291139240533,3.7515,3.95
2020-12-31,3.77,3.91,3.96,3.77,10348221,40116575.85,-0.015113350125944613,1.9818,3.97
2021-01-04,4.15,4.05,4.3,4.0,18829709,77250216.7,0.03580562659846542,3.606,3.91
2021-01-05,4.06,4.05,4.11,3.97,9823110,39618914.2,0.0,1.8812,4.05
2021-01-06,4.07,4.14,4.2,4.03,11326500,46425433.0,0.022222222222222143,2.1691,4.05
2021-01-07,4.08,3.99,4.2,3.99,9650301,39269637.0,-0.03623188405797084,1.8481,4.14
2021-01-08,3.97,3.87,4.02,3.84,8790300,34276489.41,-0.03007518796992481,1.6834,3.99
2021-01-11,3.92,3.85,4.02,3.71,10098000,39028147.0,-0.0051679586563307955,1.9338,3.87
2021-01-12,3.84,3.81,3.87,3.79,4688600,17920445.0,-0.010389610389610393,0.8979,3.85
2021-01-13,3.81,3.76,3.85,3.73,3829659,14409361.07,-0.013123359580052618,0.7334,3.81
2021-01-14,3.76,3.81,3.85,3.76,3423300,13061320.0,0.013297872340425565,0.6556,3.76
2021-01-15,3.81,3.82,3.84,3.78,2582200,9838797.0,0.002624671916010346,0.4945,3.81
2021-01-18,3.81,3.81,3.89,3.76,3500600,13376891.0,-0.002617801047120394,0.6704,3.82
2021-01-19,3.79,3.8,3.82,3.76,3714428,14079206.84,-0.002624671916010568,0.7113,3.81
2021-01-20,3.8,3.75,3.81,3.74,3890028,14703124.75,-0.013157894736842035,0.745,3.8
2021-01-21,3.76,3.74,3.8,3.73,3892500,14624334.0,-0.002666666666666595,0.7454,3.75
2021-01-22,3.73,3.78,3.88,3.64,6269237,23416905.16,0.010695187165775222,1.2006,3.74
2021-01-25,3.79,3.75,3.81,3.72,5743000,21610600.0,-0.007936507936507908,1.0998,3.78
2021-01-26,3.75,3.73,3.77,3.68,2829200,10531706.0,-0.005333333333333301,0.5418,3.75
2021-01-27,3.76,3.79,3.85,3.75,3908500,14837830.0,0.01608579088471851,0.7485,3.73
2021-01-28,3.78,3.81,3.81,3.76,2721000,10326006.0,0.005277044854881341,0.5211,3.79
2021-01-29,3.79,3.72,3.81,3.72,3815000,14279579.0,-0.023622047244094446,0.7306,3.81
2021-02-01,3.69,3.72,3.75,3.64,3376300,12406068.0,0.0,0.6466,3.72
2021-02-02,3.72,3.65,3.72,3.61,4899000,17923304.0,-0.018817204301075363,0.9382,3.72
2021-02-03,3.62,3.67,3.72,3.56,4485800,16304676.0,0.005479452054794498,0.8591,3.65
2021-02-04,3.67,3.59,3.74,3.51,5201900,18741930.0,-0.021798365122615793,0.9962,3.67
2021-02-05,3.62,3.71,3.88,3.6,7726341,28809900.52,0.03342618384401108,1.4797,3.59
2021-02-08,3.67,3.71,3.78,3.67,5275141,19599248.11,0.0,1.0102,3.71
2021-02-09,3.68,3.7,3.76,3.68,4755200,17672819.0,-0.0026954177897573484,0.9107,3.71
2021-02-10,3.72,3.68,3.72,3.68,3178300,11739889.0,-0.005405405405405461,0.6087,3.7
2021-02-18,3.71,3.69,3.74,3.65,4991366,18398116.54,0.0027173913043476716,0.9559,3.68
2021-02-19,3.68,3.72,3.74,3.66,7309901,27063939.69,0.008130081300813163,1.3999,3.69
2021-02-22,3.72,3.75,3.8,3.7,13214966,49572174.84,0.008064516129032251,2.5308,3.72
2021-02-23,3.74,3.66,3.74,3.64,9578300,35219830.0,-0.02399999999999991,1.8343,3.75
2021-02-24,3.66,3.61,3.67,3.59,5383800,19505250.0,-0.013661202185792476,1.031,3.66
2021-02-25,3.63,3.58,3.64,3.57,5541501,19988179.61,-0.008310249307479145,1.0612,3.61
2021-02-26,3.55,3.59,3.64,3.54,5225500,18797627.0,0.0027932960893854997,1.0007,3.58
2021-03-01,3.61,3.63,3.64,3.6,3871500,14003542.0,0.011142061281337101,0.7414,3.59
2021-03-02,3.64,3.57,3.65,3.56,3409100,12258080.0,-0.016528925619834767,0.6529,3.63
2021-03-03,3.59,3.6,3.61,3.57,3078125,11055348.16,0.008403361344537785,0.5895,3.57
2021-03-04,3.59,3.62,3.68,3.58,6010500,21789241.0,0.005555555555555536,1.1511,3.6
2021-03-05,3.61,3.63,3.63,3.58,5190157,18729513.45,0.0027624309392264568,0.994,3.62
2021-03-08,3.64,3.66,3.68,3.62,7353704,26880568.6,0.008264462809917328,1.4083,3.63
2021-03-09,3.68,4.03,4.03,3.68,24259780,97204175.4,0.10109289617486339,4.6459,3.66
2021-03-10,4.2,4.09,4.43,3.9,62375958,261539409.94,0.014888337468982549,11.9455,4.03
2021-03-11,3.83,3.95,4.0,3.71,38422625,148777374.48,-0.03422982885085568,7.3582,4.09
2021-03-12,3.84,3.87,4.05,3.8,26049425,101668814.89,-0.020253164556962022,4.9887,3.95
2021-03-15,3.85,4.0,4.16,3.84,30210279,119981819.41,0.03359173126614978,5.7855,3.87
2021-03-16,3.94,4.17,4.17,3.89,39066946,157993590.39,0.04249999999999998,7.4816,4.0
2021-03-17,4.11,4.02,4.14,3.99,22374101,90705709.07,-0.03597122302158284,4.2848,4.17
2021-03-18,4.0,4.01,4.1,3.97,17302500,69761404.0,-0.0024875621890546595,3.3136,4.02
2021-03-19,3.95,3.93,4.02,3.87,17533700,68973193.0,-0.01995012468827917,3.3578,4.01
2021-03-22,3.92,4.15,4.21,3.9,31075602,127173746.28,0.05597964376590325,5.9512,3.93
2021-03-23,4.11,4.16,4.35,4.04,36591105,152332592.79,0.00240963855421672,7.0075,4.15
2021-03-24,4.23,4.58,4.58,4.2,79194378,354425139.81,0.10096153846153855,15.1664,4.16
2021-03-25,4.43,4.37,5.0,4.26,91546210,414476455.98,-0.045851528384279416,17.5318,4.58
2021-03-26,4.32,4.52,4.74,4.32,69193800,313146524.03,0.03432494279176179,13.2512,4.37
2021-03-29,4.4,4.35,4.56,4.26,46354716,201847919.39,-0.03761061946902655,8.8773,4.52
2021-03-30,4.3,4.07,4.3,4.05,38010324,156209410.5,-0.06436781609195386,7.2793,4.35
2021-03-31,4.07,4.1,4.16,4.01,23232149,95098255.21,0.007371007371007154,4.4491,4.07
2021-04-01,4.03,4.01,4.04,3.93,20445904,81418431.4,-0.02195121951219514,3.9156,4.1
2021-04-02,3.97,4.17,4.18,3.93,28580515,116126282.65,0.03990024937655856,5.4734,4.01
2021-04-06,4.28,4.28,4.4,4.18,29046540,124562174.1,0.026378896882494063,5.5626,4.17
2021-04-07,4.28,4.23,4.32,4.2,15645600,66399246.99,-0.011682242990654124,2.9963,4.28
2021-04-08,4.2,4.12,4.25,4.08,13042200,54191712.0,-0.026004728132387744,2.4977,4.23
2021-04-09,4.07,4.12,4.22,4.07,8826200,36637742.0,0.0,1.6903,4.12
2021-04-12,4.09,4.05,4.15,4.03,9601300,39215274.0,-0.016990291262136026,1.8387,4.12
2021-04-13,4.05,4.04,4.1,3.99,6602604,26673742.08,-0.0024691358024691024,1.2645,4.05
2021-04-14,4.04,4.44,4.44,3.99,32691407,140248335.53,0.0990099009900991,6.2607,4.04
2021-04-15,4.43,4.4,4.6,4.33,38271901,169151592.27,-0.009009009009009028,7.3294,4.44
2021-04-16,4.39,4.5,4.52,4.32,35648007,158027309.99,0.022727272727272707,6.8269,4.4
2021-04-19,4.45,4.57,4.85,4.44,42282900,195082299.0,0.015555555555555545,8.0975,4.5
2021-04-20,4.57,4.54,4.69,4.48,31064504,141505201.32,-0.006564551422319487,5.9491,4.57
2021-04-21,4.64,4.45,4.78,4.4,34664500,157822035.0,-0.01982378854625544,6.6385,4.54
2021-04-22,4.45,4.5,4.55,4.32,27559101,122717681.5,0.011235955056179803,5.2778,4.45
2021-04-23,4.45,4.38,4.65,4.34,27007601,120118705.34,-0.026666666666666727,5.1722,4.5
2021-04-26,4.24,4.4,4.4,4.24,16917002,73071870.6,0.004566210045662267,3.2397,4.38
2021-04-27,4.32,4.33,4.41,4.2,15944801,68834206.25,-0.015909090909090984,3.0536,4.4
2021-04-28,4.32,4.39,4.55,4.29,27344680,121278516.8,0.013856812933025209,5.2367,4.33
2021-04-29,4.39,4.33,4.44,4.28,15144900,65799899.0,-0.013667425968109215,2.9004,4.39
2021-04-30,4.36,4.2,4.39,4.12,20466804,86117212.52,-0.03002309468822173,3.9196,4.33
2021-05-06,4.3,4.1,4.3,4.05,17502681,72366356.91,-0.023809523809523947,3.3519,4.2
2021-05-07,4.09,4.07,4.14,4.02,12842385,52400164.49,-0.007317073170731603,2.4594,4.1
2021-05-10,4.09,4.14,4.18,4.04,9985600,41150292.0,0.017199017199017064,1.9123,4.07
2021-05-11,4.18,4.08,4.18,4.07,10015900,41305009.0,-0.01449275362318836,1.9181,4.14
2021-05-12,4.09,4.15,4.18,4.08,7777804,32214846.56,0.0171568627450982,1.4895,4.08
2021-05-13,4.15,4.05,4.18,4.01,12953300,53044304.0,-0.024096385542168752,2.4807,4.15
2021-05-14,4.06,4.09,4.14,4.05,8998600,36808442.0,0.009876543209876631,1.7233,4.05
2021-05-17,4.08,3.98,4.09,3.98,12252200,49036796.0,-0.02689486552567233,2.3464,4.09
2021-05-18,3.98,3.97,3.99,3.9,6194500,24394406.0,-0.002512562814070307,1.1863,3.98
2021-05-19,3.98,4.0,4.03,3.97,5179541,20750658.4,0.007556675062972307,0.9919,3.97
2021-05-20,4.0,4.03,4.1,3.97,7521440,30319636.2,0.007500000000000062,1.4404,4.0
2021-05-21,4.02,4.12,4.33,4.01,14562456,60480663.98,0.022332506203473823,2.7888,4.03
2021-05-24,4.13,4.13,4.2,4.09,11638055,48343181.25,0.0024271844660193054,2.2288,4.12
2021-05-25,4.12,4.1,4.14,4.06,8017600,32783753.0,-0.007263922518159882,1.5354,4.13
2021-05-26,4.08,4.1,4.15,4.06,7765100,31866016.0,0.0,1.4871,4.1
2021-05-27,4.09,4.08,4.14,4.07,6486400,26550662.0,-0.004878048780487698,1.2422,4.1
2021-05-28,4.08,4.02,4.11,4.01,8288800,33543024.0,-0.014705882352941346,1.5874,4.08
2021-05-31,4.02,4.05,4.06,4.0,4645400,18739303.0,0.007462686567164312,0.8896,4.02
2021-06-01,4.05,4.03,4.05,4.0,5660910,22713494.2,-0.004938271604938205,1.0841,4.05
2021-06-02,4.01,4.02,4.05,4.0,4592500,18472845.0,-0.002481389578163906,0.8795,4.03
2021-06-03,4.04,4.06,4.12,4.03,8804900,35811491.0,0.00995024875621886,1.6862,4.02
2021-06-04,4.07,3.97,4.07,3.96,8124700,32462089.0,-0.02216748768472887,1.5559,4.06
2021-06-07,3.97,3.99,4.0,3.96,4276200,17010017.0,0.005037783375314797,0.8189,3.97
2021-06-08,3.97,4.02,4.02,3.96,5014301,20008184.0,0.007518796992481036,0.9603,3.99
2021-06-09,4.01,3.97,4.01,3.97,4930800,19656165.0,-0.01243781094527352,0.9443,4.02
2021-06-10,3.98,3.93,3.99,3.92,5416800,21368770.0,-0.010075566750629705,1.0374,3.97
2021-06-11,3.95,3.97,4.01,3.94,4812200,19146677.0,0.010178117048346147,0.9216,3.93
2021-06-15,3.97,3.89,3.97,3.87,5293810,20649511.9,-0.02015113350125941,1.0138,3.97
2021-06-16,3.89,3.9,3.93,3.87,3380400,13165156.0,0.0025706940874035134,0.6474,3.89
2021-06-17,3.9,3.94,4.01,3.88,5854500,23190166.0,0.01025641025641022,1.1212,3.9
2021-06-18,3.92,3.96,3.97,3.89,3388313,13332189.96,0.0050761421319796,0.6489,3.94
2021-06-21,3.95,3.93,4.0,3.93,3414800,13522818.0,-0.007575757575757569,0.654,3.96
2021-06-22,3.95,3.97,3.97,3.92,4278237,16882428.65,0.010178117048346147,0.8193,3.93
2021-06-23,3.95,3.93,3.96,3.92,3994814,15730374.88,-0.010075566750629705,0.765,3.97
2021-06-24,3.93,3.94,3.96,3.93,3312800,13053447.0,0.0025445292620864812,0.6344,3.93
2021-06-25,3.94,3.93,3.95,3.89,3329800,13056492.99,-0.0025380710659898,0.6377,3.94
2021-06-28,3.94,3.94,3.96,3.93,3643720,14359763.61,0.0025445292620864812,0.6978,3.93
2021-06-29,3.95,4.05,4.06,3.93,9925411,39764476.28,0.027918781725888353,1.9008,3.94
2021-06-30,4.1,4.0,4.1,3.99,5232700,21051872.0,-0.012345679012345623,1.0021,4.05
2021-07-01,4.03,3.96,4.04,3.95,4663500,18504519.0,-0.010000000000000009,0.8931,4.0
2021-07-02,3.96,3.91,3.96,3.9,3745900,14687290.0,-0.012626262626262541,0.7174,3.96
2021-07-05,3.93,3.93,3.95,3.9,3039500,11922065.0,0.005115089514066584,0.5821,3.91
2021-07-06,3.93,3.92,3.95,3.91,3133000,12288940.0,-0.0025445292620865922,0.6,3.93
2021-07-07,3.92,3.92,3.94,3.9,2627955,10284103.05,0.0,0.5033,3.92
2021-07-08,3.93,3.89,3.93,3.89,3070800,11992886.0,-0.007653061224489721,0.5881,3.92
2021-07-09,3.89,3.91,3.92,3.88,3259700,12710013.0,0.005141388174807249,0.6243,3.89
2021-07-12,3.91,3.91,3.94,3.9,4518702,17680582.8,0.0,0.8654,3.91
2021-07-13,3.91,3.89,3.91,3.88,5001401,19469583.89,-0.005115089514066473,0.9578,3.91
2021-07-14,3.9,3.87,3.91,3.86,7476792,29059982.76,-0.005141388174807249,1.4319,3.89
2021-07-15,3.89,3.89,3.9,3.86,3690110,14329101.9,0.0051679586563306845,0.7067,3.87
2021-07-16,3.9,3.88,3.91,3.87,2963818,11514333.84,-0.0025706940874036244,0.5676,3.89
2021-07-19,3.86,3.85,3.88,3.8,4296619,16437398.41,-0.0077319587628865705,0.8228,3.88
2021-07-20,3.85,3.82,3.85,3.81,3362000,12842344.0,-0.007792207792207906,0.6438,3.85
2021-07-21,3.82,3.84,3.84,3.8,3650510,13933953.1,0.005235602094240788,0.6991,3.82
2021-07-22,3.82,3.93,3.98,3.81,8399705,32717266.82,0.0234375,1.6086,3.84
2021-07-23,3.95,4.02,4.03,3.89,12268701,48686539.99,0.022900763358778553,2.3496,3.93
2021-07-26,4.0,4.02,4.05,3.92,7193700,28657092.6,0.0,1.3777,4.02
2021-07-27,4.03,3.92,4.04,3.92,4537500,18020494.0,-0.02487562189054715,0.869,4.02
2021-07-28,3.92,3.91,3.99,3.67,6168300,23952621.0,-0.0025510204081632404,1.1813,3.92
2021-07-29,3.85,3.88,3.94,3.85,3729456,14477392.72,-0.007672634271099765,0.7142,3.91
2021-07-30,3.83,3.86,3.88,3.83,2376800,9167962.0,-0.005154639175257714,0.4552,3.88
2021-08-02,3.86,3.94,4.01,3.85,4945884,19470909.26,0.020725388601036343,0.9472,3.86
2021-08-03,3.93,3.94,3.98,3.91,2837682,11211564.72,0.0,0.5434,3.94
2021-08-04,3.94,3.91,3.96,3.88,3974700,15550051.53,-0.0076142131979695105,0.7612,3.94
2021-08-05,3.91,3.87,3.91,3.85,3601600,13933370.0,-0.010230179028132946,0.6897,3.91
2021-08-06,3.89,3.86,3.9,3.84,2233700,8611757.0,-0.0025839793281654533,0.4278,3.87
2021-08-09,3.86,3.86,3.88,3.83,4665810,17959425.6,0.0,0.8935,3.86
2021-08-10,3.85,3.84,3.85,3.82,3652900,14028203.0,-0.005181347150259086,0.6996,3.86
2021-08-11,3.84,3.82,3.84,3.82,4186600,16015638.0,-0.00520833333333337,0.8018,3.84
2021-08-12,3.82,3.79,3.83,3.78,6436100,24453484.0,-0.007853403141361182,1.2326,3.82
2021-08-13,3.79,3.76,3.82,3.75,4461306,16858861.62,-0.007915567282322011,0.8544,3.79
2021-08-16,3.77,3.76,3.78,3.72,4743200,17799562.0,0.0,0.9084,3.76
2021-08-17,3.76,3.7,3.76,3.69,4229000,15739211.0,-0.015957446808510523,0.8099,3.76
2021-08-18,3.7,3.72,3.74,3.7,4053201,15050586.7,0.00540540540540535,0.7762,3.7
2021-08-19,3.73,3.68,3.73,3.65,4437200,16342419.99,-0.010752688172043001,0.8498,3.72
2021-08-20,3.66,3.66,3.68,3.62,3372406,12304752.84,-0.005434782608695676,0.6458,3.68
2021-08-23,3.67,3.79,3.82,3.66,7710801,29072032.81,0.03551912568306004,1.4767,3.66
2021-08-24,3.8,3.76,3.82,3.75,3466400,13084269.0,-0.007915567282322011,0.6638,3.79
2021-08-25,3.79,3.77,3.79,3.74,2502400,9422514.0,0.0026595744680850686,0.4792,3.76
2021-08-26,3.77,3.8,3.8,3.74,4082700,15384299.0,0.007957559681697646,0.7819,3.77
2021-08-27,3.8,3.72,3.8,3.71,3995300,14925911.0,-0.021052631578947323,0.7651,3.8
2021-08-30,3.7,3.73,3.74,3.69,3721900,13828229.0,0.0026881720430107503,0.7128,3.72
2021-08-31,3.7,3.76,3.81,3.7,4233300,15922774.0,0.008042895442359255,0.8107,3.73
2021-09-01,3.76,3.71,3.77,3.7,5441600,20242093.0,-0.013297872340425454,1.0421,3.76
2021-09-02,3.72,3.76,3.77,3.71,4516283,16869143.94,0.013477088948786964,0.8649,3.71
2021-09-03,3.76,3.77,3.78,3.72,4448740,16684498.2,0.0026595744680850686,0.852,3.76
2021-09-06,3.79,3.8,3.82,3.75,5464601,20714378.35,0.007957559681697646,1.0465,3.77
2021-09-07,3.8,3.82,3.85,3.8,4260000,16274501.0,0.0052631578947368585,0.8158,3.8
2021-09-08,3.81,3.84,3.84,3.78,6273708,23968665.48,0.005235602094240788,1.2015,3.82
2021-09-09,3.84,3.84,3.85,3.81,5052001,19383825.82,0.0,0.9675,3.84
2021-09-10,3.83,3.82,3.9,3.77,7751618,29700461.3,-0.00520833333333337,1.4845,3.84
2021-09-13,3.82,3.89,3.9,3.82,7645910,29578536.84,0.01832460732984309,1.4643,3.82
2021-09-14,3.9,3.81,3.91,3.8,5143204,19735510.2,-0.020565552699228773,0.985,3.89
2021-09-15,3.82,3.82,3.84,3.78,3309299,12628743.19,0.002624671916010346,0.6338,3.81
2021-09-16,3.82,3.76,3.83,3.75,4212591,15936364.25,-0.015706806282722474,0.8067,3.82
2021-09-17,3.74,3.73,3.75,3.69,3877599,14415521.29,-0.007978723404255317,0.7426,3.76
2021-09-22,3.7,3.71,3.73,3.67,2787904,10332378.8,-0.00536193029490617,0.5339,3.73
2021-09-23,3.72,3.77,3.79,3.71,6065600,22751953.0,0.016172506738544534,1.1616,3.71
2021-09-24,3.76,3.68,3.76,3.68,4703499,17453495.32,-0.023872679045092826,0.9008,3.77
2021-09-27,3.71,3.68,3.72,3.63,4441541,16308435.87,0.0,0.8506,3.68
2021-09-28,3.68,3.72,3.75,3.64,3800814,14051597.22,0.010869565217391353,0.7279,3.68
2021-09-29,3.7,3.65,3.72,3.65,2623900,9642762.0,-0.018817204301075363,0.5025,3.72
2021-09-30,3.7,3.68,3.7,3.66,2842700,10462895.0,0.008219178082191858,0.5444,3.65
2021-10-08,3.69,3.81,3.81,3.69,7034814,26519257.57,0.03532608695652173,1.3472,3.68
2021-10-11,3.81,3.81,3.81,3.76,4173901,15814570.76,0.0,0.7993,3.81
2021-10-12,3.8,4.19,4.19,3.8,37615795,155382854.13,0.09973753280839914,7.2037,3.81
2021-10-13,4.09,3.98,4.16,3.95,33299703,134023883.91,-0.05011933174224348,6.3772,4.19
2021-10-14,3.95,4.01,4.05,3.91,12352505,49243107.05,0.007537688442210921,2.3656,3.98
2021-10-15,4.0,3.92,4.0,3.89,8594791,33781782.63,-0.02244389027431415,1.646,4.01
2021-10-18,3.93,3.94,3.95,3.88,5426184,21292462.96,0.005102040816326481,1.0392,3.92
2021-10-19,3.94,3.88,3.94,3.86,6126300,23797786.0,-0.015228426395939132,1.1732,3.94
2021-10-20,3.95,3.9,4.06,3.88,8559600,33811011.0,0.005154639175257714,1.6392,3.88
2021-10-21,3.86,3.88,3.91,3.83,6570200,25397762.0,-0.00512820512820511,1.2582,3.9
2021-10-22,3.88,3.76,3.89,3.76,5034400,19239694.0,-0.030927835051546393,0.9641,3.88
2021-10-25,3.73,3.78,3.78,3.71,3323100,12454184.0,0.005319148936170137,0.6364,3.76
2021-10-26,3.77,3.81,3.84,3.73,4746305,17979579.0,0.007936507936507908,0.909,3.78
2021-10-27,3.8,3.98,3.99,3.73,14659208,57236212.01,0.044619422572178546,2.8074,3.81
2021-10-28,4.0,3.98,4.02,3.88,9360700,36965660.62,0.0,1.7926,3.98
2021-10-29,3.94,3.94,3.97,3.9,4347400,17107433.0,-0.01005025125628145,0.8326,3.98
2021-11-01,3.95,4.02,4.04,3.94,8578801,34226085.99,0.02030456852791862,1.6429,3.94
2021-11-02,4.02,3.9,4.03,3.8,7661800,30191910.0,-0.02985074626865658,1.4673,4.02
2021-11-03,3.93,3.93,3.94,3.83,4349706,16954784.1,0.007692307692307665,0.833,3.9
2021-11-04,3.93,3.91,3.94,3.86,3878501,15145279.9,-0.0050890585241730735,0.7428,3.93
2021-11-05,3.91,3.85,3.92,3.85,4591500,17785406.0,-0.01534526854219953,0.8793,3.91
2021-11-08,3.82,3.76,3.84,3.71,12569401,47191743.72,-0.023376623376623495,2.4071,3.85
2021-11-09,3.74,3.84,3.84,3.73,4501384,17070057.0,0.02127659574468077,0.8621,3.76
2021-11-10,3.83,3.87,3.87,3.77,7008100,26786995.0,0.0078125,1.3421,3.84
2021-11-11,3.87,3.91,4.05,3.85,10352800,41110649.0,0.010335917312661591,1.9826,3.87
2021-11-12,3.93,4.07,4.13,3.88,15958899,64180607.34,0.04092071611253201,3.0563,3.91
2021-11-15,4.09,4.04,4.1,4.0,10369100,41854967.0,-0.0073710073710073765,1.9858,4.07
2021-11-16,4.04,4.03,4.21,4.02,10918582,44641019.68,-0.0024752475247524774,2.091,4.04
2021-11-17,4.06,4.06,4.09,4.02,7468902,30269739.96,0.007444168734491052,1.4304,4.03
2021-11-18,4.05,4.0,4.09,4.0,7097200,28663177.0,-0.01477832512315258,1.3592,4.06
2021-11-19,4.02,4.02,4.05,3.96,6595200,26381759.0,0.004999999999999893,1.263,4.0
2021-11-22,4.01,3.96,4.03,3.93,8003981,31689670.14,-0.01492537313432829,1.5328,4.02
2021-11-23,3.97,3.96,3.97,3.91,4935000,19446043.0,0.0,0.9451,3.96
2021-11-24,3.96,3.9,3.96,3.89,5546700,21708293.0,-0.015151515151515138,1.0622,3.96
2021-11-25,3.9,3.92,3.95,3.87,4467700,17502502.0,0.00512820512820511,0.8556,3.9
2021-11-26,3.93,3.88,3.93,3.83,6507600,25198546.0,-0.010204081632653073,1.2463,3.92
2021-11-29,3.85,3.84,3.88,3.8,5653700,21734800.0,-0.010309278350515427,1.0827,3.88
2021-11-30,3.86,3.85,3.88,3.83,4232201,16316757.84,0.0026041666666667407,0.8105,3.84
2021-12-01,3.85,3.93,3.94,3.85,5334180,20791331.8,0.020779220779220786,1.0215,3.85
2021-12-02,3.92,3.83,3.93,3.83,5731980,22233503.2,-0.025445292620865145,1.0977,3.93
2021-12-03,3.84,3.87,3.89,3.82,3054900,11783297.0,0.010443864229765065,0.585,3.83
2021-12-06,3.87,3.84,3.92,3.83,5611515,21748520.9,-0.007751937984496138,1.0746,3.87
2021-12-07,3.85,3.81,3.88,3.8,4674615,17891952.9,-0.0078125,0.8952,3.84
2021-12-08,3.81,3.8,3.82,3.78,4570984,17336637.52,-0.002624671916010568,0.8754,3.81
2021-12-09,3.8,3.8,3.81,3.77,4812830,18242911.4,0.0,0.9217,3.8
2021-12-10,3.79,3.82,3.84,3.79,4316784,16466768.2,0.0052631578947368585,0.8267,3.8
2021-12-13,3.81,3.79,3.84,3.78,5305100,20183070.7,-0.007853403141361182,1.016,3.82
2021-12-14,3.78,3.78,3.79,3.76,5316300,20061015.0,-0.0026385224274406704,1.0181,3.79
2021-12-15,3.78,3.8,3.82,3.76,5075217,19260301.75,0.005291005291005346,0.9719,3.78
2021-12-16,3.81,3.84,3.85,3.79,7368900,28154421.0,0.010526315789473717,1.4112,3.8
2021-12-17,3.84,3.81,3.84,3.78,8339106,31747275.74,-0.0078125,1.597,3.84
2021-12-20,3.81,3.78,3.82,3.77,5687700,21552605.0,-0.007874015748031593,1.0892,3.81
2021-12-21,3.79,3.95,3.99,3.78,19318041,75302749.94,0.04497354497354511,3.6996,3.78
2021-12-22,3.97,3.9,3.99,3.86,14394565,56351504.9,-0.012658227848101333,2.7567,3.95
2021-12-23,3.86,3.82,3.88,3.8,8811300,33753431.0,-0.02051282051282055,1.6874,3.9
2021-12-24,3.81,3.73,3.83,3.69,12724802,47636557.4,-0.023560209424083767,2.4369,3.82
2021-12-27,3.73,3.78,3.79,3.71,4881800,18353027.0,0.013404825737265424,0.9349,3.73
2021-12-28,3.77,3.79,3.87,3.76,4030004,15268921.04,0.002645502645502784,0.7718,3.78
2021-12-29,3.79,3.76,3.79,3.72,4672004,17563248.24,-0.007915567282322011,0.8947,3.79
2021-12-30,3.75,3.76,3.79,3.75,4665781,17561108.25,0.0,0.8935,3.76
2021-12-31,3.74,3.77,3.79,3.7,7111675,26666603.25,0.0026595744680850686,1.3619,3.76
2022-01-04,3.75,3.83,3.83,3.75,9019375,34336413.0,0.01591511936339529,1.7273,3.77
2022-01-05,3.83,3.91,3.95,3.78,12834001,49236493.8,0.02088772845953013,2.4578,3.83
2022-01-06,3.86,3.88,3.91,3.83,9889300,38281079.0,-0.007672634271099765,1.8939,3.91
2022-01-07,3.9,3.84,3.91,3.82,8971200,34670013.0,-0.010309278350515427,1.7181,3.88
2022-01-10,3.83,3.82,3.88,3.79,8297900,31806519.0,-0.00520833333333337,1.5891,3.84
2022-01-11,3.82,3.82,3.89,3.79,10780500,41333944.0,0.0,2.0646,3.82
2022-01-12,3.83,3.91,3.94,3.8,25919937,100664161.82,0.023560209424083878,4.9639,3.82
2022-01-13,3.93,3.91,3.95,3.89,11445300,44775618.0,0.0,2.1919,3.91
2022-01-14,3.92,3.84,3.92,3.82,9806570,37960345.45,-0.017902813299232823,1.878,3.91
2022-01-17,3.84,3.86,3.87,3.81,9285901,35703217.82,0.005208333333333259,1.7783,3.84
2022-01-18,3.9,3.75,3.9,3.72,14359100,54313868.0,-0.02849740932642486,2.7499,3.86
2022-01-19,3.76,3.78,3.81,3.72,7361100,27765593.0,0.008000000000000007,1.4097,3.75
2022-01-20,3.8,3.7,3.8,3.68,11012695,41035594.4,-0.021164021164021052,2.109,3.78
2022-01-21,3.66,3.68,3.72,3.66,7167200,26423474.0,-0.005405405405405461,1.3726,3.7
2022-01-24,3.7,3.61,3.71,3.59,10009400,36281157.0,-0.01902173913043481,1.9169,3.68
2022-01-25,3.59,3.39,3.64,3.39,12135405,42273635.0,-0.06094182825484762,2.324,3.61
2022-01-26,3.4,3.43,3.45,3.33,7131500,24172901.0,0.01179941002949847,1.3657,3.39
2022-01-27,3.43,3.34,3.43,3.33,5343400,17950996.0,-0.026239067055393694,1.0233,3.43
2022-01-28,3.35,3.36,3.4,3.3,5331201,17882762.36,0.0059880239520957446,1.021,3.34
2022-02-07,3.38,3.46,3.48,3.37,6188801,21217165.42,0.029761904761904878,1.1852,3.36
2022-02-08,3.47,3.57,3.57,3.45,7621309,26848065.78,0.03179190751445082,1.4595,3.46
2022-02-09,3.58,3.58,3.61,3.53,5947850,21256259.0,0.0028011204481792618,1.1391,3.57
2022-02-10,3.59,3.59,3.61,3.52,5737800,20466617.0,0.0027932960893854997,1.0988,3.58
2022-02-11,3.57,3.57,3.64,3.55,6594899,23662409.38,-0.005571030640668551,1.263,3.59
2022-02-14,3.55,3.63,3.63,3.53,8845101,31713699.1,0.01680672268907557,1.6939,3.57
2022-02-15,3.62,3.57,3.64,3.56,7714230,27706118.1,-0.016528925619834767,1.4773,3.63
2022-02-16,3.58,3.76,3.93,3.58,38451637,146333729.65,0.053221288515406195,7.3638,3.57
2022-02-17,3.72,3.78,3.86,3.68,35010108,132516395.1,0.005319148936170137,6.7047,3.76
2022-02-18,3.72,3.84,3.87,3.7,22777737,86852223.82,0.015873015873015817,4.3621,3.78
2022-02-21,3.85,3.86,3.92,3.81,17071100,65984790.0,0.005208333333333259,3.2693,3.84
2022-02-22,3.85,3.79,3.89,3.78,12297800,46998886.0,-0.01813471502590669,2.3551,3.86
2022-02-23,3.82,3.81,3.83,3.75,9637300,36526760.0,0.005277044854881341,1.8456,3.79
2022-02-24,3.83,3.69,3.83,3.66,10546800,39401002.0,-0.03149606299212604,2.0198,3.81
2022-02-25,3.74,3.69,3.76,3.68,6385400,23703554.0,0.0,1.2229,3.69
2022-02-28,3.69,3.65,3.7,3.61,6555400,23869487.0,-0.01084010840108407,1.2554,3.69
2022-03-01,3.66,3.68,3.69,3.64,5151700,18922768.0,0.008219178082191858,0.9866,3.65
2022-03-02,3.67,3.69,3.75,3.66,6354500,23541494.0,0.0027173913043476716,1.2169,3.68
2022-03-03,3.72,3.67,3.73,3.65,6618200,24407972.0,-0.005420054200542035,1.2674,3.69
2022-03-04,3.65,3.58,3.67,3.56,9872100,35597220.0,-0.024523160762942697,1.8906,3.67
2022-03-07,3.56,3.54,3.6,3.51,5162300,18355181.0,-0.011173184357541888,0.9886,3.58
2022-03-08,3.52,3.43,3.55,3.4,8657400,29907406.0,-0.031073446327683607,1.658,3.54
2022-03-09,3.42,3.36,3.47,3.25,8239200,27801317.0,-0.020408163265306256,1.5779,3.43
2022-03-10,3.4,3.45,3.51,3.4,6751800,23344395.0,0.026785714285714413,1.293,3.36
2022-03-11,3.41,3.48,3.49,3.35,6164200,21041787.0,0.008695652173912993,1.1805,3.45
2022-03-14,3.45,3.38,3.49,3.38,4819200,16569661.0,-0.028735632183908066,0.9229,3.48
2022-03-15,3.39,3.25,3.4,3.23,6612300,21979923.0,-0.038461538461538436,1.2663,3.38
2022-03-16,3.25,3.34,3.34,3.2,6809200,22337753.0,0.027692307692307683,1.304,3.25
2022-03-17,3.37,3.33,3.4,3.32,6733700,22610803.0,-0.0029940119760478723,1.2896,3.34
2022-03-18,3.32,3.39,3.42,3.3,7825700,26433733.0,0.018018018018018056,1.4987,3.33
2022-03-21,3.42,3.43,3.43,3.38,5815800,19842794.0,0.01179941002949847,1.1138,3.39
2022-03-22,3.4,3.45,3.48,3.39,5977600,20550491.0,0.005830903790087438,1.1448,3.43
2022-03-23,3.46,3.42,3.48,3.39,5185110,17746728.1,-0.008695652173913104,0.993,3.45
2022-03-24,3.4,3.34,3.41,3.33,5591900,18824288.0,-0.023391812865497075,1.0709,3.42
2022-03-25,3.34,3.37,3.43,3.33,5264401,17805912.39,0.008982035928143839,1.0082,3.34
2022-03-28,3.36,3.38,3.42,3.31,6442160,21672972.4,0.0029673590504450953,1.2337,3.37
2022-03-29,3.41,3.34,3.41,3.32,4910001,16469114.33,-0.01183431952662728,0.9403,3.38
2022-03-30,3.39,3.38,3.39,3.33,4998002,16835596.11,0.011976047904191711,0.9572,3.34
2022-03-31,3.4,3.41,3.48,3.37,10748500,36831138.0,0.00887573964497057,2.0584,3.38
2022-04-01,3.38,3.43,3.45,3.37,9161602,31134443.94,0.0058651026392961825,1.7545,3.41
2022-04-06,3.41,3.63,3.63,3.4,15899300,56037215.0,0.058309037900874605,3.0448,3.43
2022-04-07,3.64,3.46,3.64,3.45,12860900,45071576.0,-0.04683195592286504,2.463,3.63
2022-04-08,3.46,3.5,3.55,3.45,11184593,39265059.43,0.011560693641618602,2.1419,3.46
2022-04-11,3.52,3.53,3.64,3.48,17289400,61508554.0,0.008571428571428452,3.3111,3.5
2022-04-12,3.53,3.63,3.63,3.46,13580800,48223168.0,0.028328611898017053,2.6008,3.53
2022-04-13,3.62,3.53,3.62,3.51,8878600,31527057.0,-0.02754820936639124,1.7003,3.63
2022-04-14,3.53,3.54,3.56,3.49,8286701,29230601.5,0.0028328611898018607,1.587,3.53
2022-04-15,3.52,3.41,3.55,3.4,7279600,25166903.0,-0.03672316384180785,1.3941,3.54
2022-04-18,3.36,3.37,3.42,3.31,3956800,13316367.0,-0.011730205278592365,0.7578,3.41
2022-04-19,3.35,3.33,3.38,3.29,9883400,32851825.0,-0.011869436201780381,1.8927,3.37
2022-04-20,3.32,3.32,3.4,3.3,8264610,27672150.5,-0.0030030030030030463,1.5827,3.33
2022-04-21,3.3,3.17,3.34,3.15,9173900,29540909.0,-0.04518072289156627,1.7569,3.32
2022-04-22,3.17,3.17,3.2,3.08,7269200,22745451.0,0.0,1.3921,3.17
2022-04-25,3.14,2.85,3.14,2.85,14529100,42756789.0,-0.10094637223974756,2.7824,3.17
2022-04-26,2.83,2.67,2.84,2.64,13271600,36373296.0,-0.06315789473684219,2.5416,2.85
2022-04-27,2.67,2.79,2.79,2.62,8320380,22613529.6,0.04494382022471921,1.5934,2.67
2022-04-28,2.79,2.72,2.79,2.66,7581833,20656157.43,-0.02508960573476693,1.452,2.79
2022-04-29,2.73,2.85,2.86,2.72,8897500,25143002.0,0.047794117647058876,1.7039,2.72
2022-05-05,2.86,2.86,2.9,2.81,5799401,16626078.86,0.0035087719298245723,1.1106,2.85
2022-05-06,2.8,2.81,2.85,2.76,5156401,14479157.8,-0.01748251748251739,0.9875,2.86
2022-05-09,2.82,3.09,3.09,2.81,19726010,59544033.72,0.0996441281138789,3.7777,2.81
2022-05-10,3.0,3.14,3.16,2.9,29141912,88899372.58,0.016181229773462924,5.5809,3.09
2022-05-11,3.13,3.01,3.17,2.99,24892500,76305108.0,-0.04140127388535042,4.7671,3.14
2022-05-12,2.98,3.16,3.31,2.97,54462003,174653326.61,0.049833887043189584,10.4299,3.01
2022-05-13,3.2,3.48,3.48,3.15,59282203,197770843.12,0.10126582278481,11.353,3.16
2022-05-16,3.52,3.83,3.83,3.35,65520396,236917440.92,0.10057471264367823,12.5477,3.48
2022-05-17,3.76,3.46,4.04,3.45,93289996,340573441.92,-0.09660574412532641,17.8658,3.83
2022-05-18,3.25,3.53,3.69,3.25,64184801,224817151.56,0.02023121387283222,12.2919,3.46
2022-05-19,3.42,3.45,3.61,3.41,48871439,170300430.29,-0.022662889518413443,9.3593,3.53
2022-05-20,3.48,3.41,3.51,3.36,33916409,116129607.51,-0.011594202898550732,6.4953,3.45
2022-05-23,3.41,3.34,3.42,3.34,22808600,76824461.0,-0.02052785923753675,4.368,3.41
2022-05-24,3.39,3.67,3.67,3.37,33220332,119635788.44,0.0988023952095809,6.362,3.34
2022-05-25,3.6,3.89,3.93,3.5,100618499,379356605.34,0.05994550408719346,19.2692,3.67
2022-05-26,3.72,3.7,3.78,3.61,52354662,193249632.9,-0.04884318766066842,10.0263,3.89
2022-05-27,3.61,3.61,3.68,3.54,40689500,146474471.0,-0.02432432432432441,7.7924,3.7
2022-05-30,3.55,3.52,3.68,3.46,30070831,106817120.41,-0.024930747922437657,5.7588,3.61
2022-05-31,3.5,3.58,3.62,3.41,24952031,87790551.94,0.017045454545454586,4.7785,3.52
2022-06-01,3.59,3.55,3.62,3.47,16652200,58965953.0,-0.008379888268156499,3.189,3.58
2022-06-02,3.58,3.91,3.91,3.57,28102790,108670141.54,0.10140845070422544,5.3819,3.55
2022-06-06,4.03,4.3,4.3,3.93,113125191,475317364.59,0.0997442455242965,21.6644,3.91
2022-06-07,4.18,4.37,4.73,4.13,123143129,544167661.93,0.016279069767441978,23.5829,4.3
2022-06-08,4.14,4.23,4.48,4.14,77042821,329198838.97,-0.03203661327231111,14.7543,4.37
2022-06-09,4.23,4.08,4.25,4.04,44954032,184605680.56,-0.03546099290780147,8.6091,4.23
2022-06-10,4.06,4.19,4.4,4.01,55104569,229706178.33,0.026960784313725616,10.553,4.08
2022-06-13,4.21,4.21,4.35,4.15,46517823,196324402.6,0.004773269689737347,8.9085,4.19
2022-06-14,4.23,4.14,4.25,4.03,31388953,129581912.24,-0.016627078384798155,6.0112,4.21
2022-06-15,4.1,4.1,4.24,4.08,26106511,108265722.32,-0.009661835748792313,4.9996,4.14
2022-06-16,4.12,3.95,4.12,3.93,29910111,119308782.18,-0.03658536585365846,5.728,4.1
2022-06-17,4.07,4.35,4.35,4.01,24838100,106944579.0,0.10126582278481,4.7567,3.95
2022-06-20,4.35,4.41,4.68,4.31,72754523,326964804.96,0.01379310344827589,13.9331,4.35
2022-06-21,4.36,4.53,4.53,4.23,46919763,204041382.47,0.027210884353741527,8.9855,4.41
2022-06-22,4.43,4.35,4.59,4.35,28725222,126357120.28,-0.039735099337748436,5.5011,4.53
2022-06-23,4.3,4.37,4.38,4.21,20292716,86765931.47,0.0045977011494253706,3.8862,4.35
2022-06-24,4.32,4.25,4.42,4.21,27185249,116587777.09,-0.027459954233409634,5.2062,4.37
2022-06-27,4.39,4.35,4.54,4.22,39664020,172989372.04,0.0235294117647058,7.596,4.25
2022-06-28,4.35,4.5,4.56,4.24,50059874,223008444.2,0.034482758620689724,9.5869,4.35
2022-06-29,4.5,4.18,4.6,4.17,48940394,210913478.8,-0.07111111111111112,9.3725,4.5
2022-06-30,4.18,4.01,4.25,3.92,36982848,147667877.14,-0.04066985645933008,7.0825,4.18
2022-07-01,4.03,3.87,4.03,3.82,21744477,84583675.22,-0.03491271820448871,4.1642,4.01
2022-07-04,3.88,3.9,3.95,3.84,13191449,51502643.57,0.007751937984496138,2.5263,3.87
2022-07-05,3.89,3.78,3.89,3.75,22967481,87043449.56,-0.03076923076923077,4.3985,3.9
2022-07-06,3.77,3.68,3.81,3.65,21401273,79271230.18,-0.026455026455026398,4.0985,3.78
2022-07-07,3.67,3.7,3.7,3.61,15016601,55062778.69,0.005434782608695565,2.8758,3.68
2022-07-08,3.7,3.78,3.8,3.66,13793174,51648044.24,0.021621621621621623,2.6415,3.7
2022-07-11,3.79,3.63,3.79,3.61,15701800,57633652.0,-0.03968253968253965,3.007,3.78
2022-07-12,3.63,3.6,3.66,3.58,9915100,35860229.0,-0.008264462809917328,1.8988,3.63
2022-07-13,3.63,3.85,3.96,3.63,38342116,148759020.1,0.06944444444444442,7.3428,3.6
2022-07-14,3.72,3.68,3.78,3.65,23628234,87228524.1,-0.04415584415584417,4.525,3.85
2022-07-15,3.68,3.5,3.69,3.48,16919800,60290530.0,-0.048913043478260865,3.2403,3.68
2022-07-18,3.5,3.65,3.72,3.5,22323733,81090420.09,0.04285714285714293,4.2752,3.5
2022-07-19,3.65,3.73,3.73,3.6,18467100,67856475.0,0.021917808219177992,3.5366,3.65
2022-07-20,3.73,3.83,3.86,3.68,17823611,67406160.92,0.02680965147453085,3.4134,3.73
2022-07-21,3.83,3.75,3.94,3.74,19486400,74422929.0,-0.02088772845953002,3.7318,3.83
2022-07-22,3.78,3.68,3.79,3.65,17969400,66789545.0,-0.01866666666666661,3.4413,3.75
2022-07-25,3.71,3.66,3.78,3.64,11388800,42052399.0,-0.005434782608695676,2.181,3.68
2022-07-26,3.7,3.66,3.7,3.61,12332755,44944794.75,0.0,2.3618,3.66
2022-07-27,3.66,3.67,3.67,3.63,9756100,35615512.0,0.002732240437158362,1.8684,3.66
2022-07-28,3.67,3.67,3.69,3.65,9083200,33337851.0,0.0,1.7395,3.67
2022-07-29,3.68,3.69,3.75,3.66,14346300,53041882.0,0.005449591280654031,2.7474,3.67
2022-08-01,3.68,3.62,3.68,3.57,10432824,37642588.64,-0.01897018970189701,1.998,3.69
2022-08-02,3.59,3.43,3.59,3.36,23305203,79857422.36,-0.0524861878453039,4.4631,3.62
2022-08-03,3.39,3.34,3.5,3.32,11502912,39234607.25,-0.026239067055393694,2.2029,3.43
2022-08-04,3.35,3.41,3.44,3.34,7832525,26504917.69,0.020958083832335328,1.5,3.34
2022-08-05,3.38,3.44,3.44,3.36,6561281,22331210.97,0.008797653958944274,1.2565,3.41
2022-08-08,3.43,3.45,3.46,3.38,5204252,17839506.4,0.0029069767441860517,0.9967,3.44
2022-08-09,3.44,3.4,3.44,3.38,7064600,24023927.0,-0.01449275362318847,1.3529,3.45
2022-08-10,3.4,3.39,3.42,3.35,6573773,22162537.28,-0.002941176470588225,1.2589,3.4
2022-08-11,3.41,3.46,3.5,3.39,9525700,32989219.27,0.020648967551622377,1.8242,3.39
2022-08-12,3.48,3.48,3.5,3.43,7089900,24610896.0,0.005780346820809301,1.3578,3.46
2022-08-15,3.46,3.46,3.48,3.43,8111225,27922767.75,-0.005747126436781658,1.5534,3.48
2022-08-16,3.46,3.51,3.55,3.45,11302725,39501526.73,0.014450867052023142,2.1646,3.46
2022-08-17,3.48,3.53,3.53,3.47,7706900,27028113.0,0.005698005698005604,1.4759,3.51
2022-08-18,3.5,3.44,3.52,3.43,7689000,26603780.0,-0.025495750708215303,1.4725,3.53
2022-08-19,3.44,3.42,3.5,3.4,9188362,31607508.04,-0.005813953488372103,1.7596,3.44
2022-08-22,3.39,3.44,3.45,3.37,8017600,27352776.0,0.005847953216374213,1.5354,3.42
2022-08-23,3.44,3.46,3.47,3.41,6404325,21998183.0,0.005813953488372103,1.2265,3.44
2022-08-24,3.48,3.48,3.6,3.4,21478762,75530739.18,0.005780346820809301,4.1134,3.46
2022-08-25,3.48,3.56,3.59,3.44,17816420,62901987.6,0.02298850574712641,3.412,3.48
2022-08-26,3.53,3.47,3.56,3.46,12193700,42780338.0,-0.0252808988764045,2.3352,3.56
2022-08-29,3.44,3.47,3.47,3.3,8455500,28866008.0,0.0,1.6193,3.47
2022-08-30,3.48,3.58,3.68,3.46,19542443,69807830.0,0.03170028818443793,3.7425,3.47
2022-08-31,3.58,3.53,3.59,3.49,11257625,39766718.5,-0.013966480446927498,2.1559,3.58
2022-09-01,3.51,3.55,3.58,3.51,10803724,38265337.96,0.0056657223796034994,2.069,3.53
2022-09-02,3.54,3.57,3.62,3.54,9957000,35579733.0,0.005633802816901401,1.9068,3.55
2022-09-05,3.59,3.68,3.68,3.59,15663407,56992328.89,0.0308123249299721,2.9997,3.57
2022-09-06,3.67,3.67,3.68,3.62,9508226,34688741.15,-0.0027173913043478937,1.8209,3.68
2022-09-07,3.68,3.73,3.76,3.66,15902897,59232881.53,0.016348773841961872,3.0455,3.67
2022-09-08,3.73,3.66,3.77,3.64,9720672,35831511.8,-0.018766756032171594,1.8616,3.73
2022-09-09,3.65,3.68,3.71,3.61,8944918,32688933.24,0.005464480874316946,1.713,3.66
2022-09-13,3.69,3.7,3.75,3.68,8644918,32145677.24,0.005434782608695565,1.6556,3.68
2022-09-14,3.63,3.71,3.71,3.61,7949800,29278649.0,0.002702702702702675,1.5225,3.7
2022-09-15,3.69,3.62,3.71,3.53,9472100,34209062.0,-0.02425876010781669,1.814,3.71
2022-09-16,3.61,3.43,3.64,3.42,10180619,35581449.17,-0.0524861878453039,1.9497,3.62
2022-09-19,3.42,3.36,3.45,3.32,6558200,22152190.0,-0.020408163265306256,1.2559,3.43
2022-09-20,3.39,3.42,3.45,3.38,6010164,20489810.24,0.017857142857142794,1.151,3.36
2022-09-21,3.42,3.44,3.46,3.34,5152825,17570029.0,0.005847953216374213,0.9868,3.42
2022-09-22,3.4,3.37,3.47,3.36,6413800,21834015.0,-0.02034883720930225,1.2283,3.44
2022-09-23,3.37,3.45,3.68,3.35,25130749,88222816.64,0.023738872403560762,4.8127,3.37
2022-09-26,3.38,3.31,3.41,3.29,15309892,51212980.02,-0.04057971014492756,2.932,3.45
2022-09-27,3.34,3.38,3.39,3.26,10971400,36475761.0,0.02114803625377637,2.1011,3.31
2022-09-28,3.37,3.28,3.37,3.25,9228400,30507253.0,-0.029585798816568087,1.7673,3.38
2022-09-29,3.28,3.18,3.33,3.16,7292737,23534768.29,-0.030487804878048697,1.3966,3.28
2022-09-30,3.18,3.15,3.22,3.12,6015800,19021727.0,-0.009433962264151052,1.1521,3.18
2022-10-10,3.16,3.07,3.18,3.04,6180200,19172315.0,-0.025396825396825418,1.1836,3.15
2022-10-11,3.1,3.08,3.1,2.99,4752000,14460967.0,0.0032573289902280145,0.91,3.07
2022-10-12,3.07,3.16,3.18,3.04,5836837,18110565.44,0.025974025974025983,1.1178,3.08
2022-10-13,3.15,3.17,3.22,3.12,5167200,16386469.0,0.0031645569620253333,0.9896,3.16
2022-10-14,3.19,3.27,3.33,3.17,8802240,28728382.8,0.03154574132492116,1.6857,3.17
2022-10-17,3.26,3.38,3.4,3.24,10662483,35603693.87,0.03363914373088672,2.042,3.27
2022-10-18,3.44,3.39,3.51,3.39,12830375,44014736.25,0.002958579881656931,2.4571,3.38
2022-10-19,3.42,3.39,3.44,3.35,7187616,24425421.56,0.0,1.3765,3.39
2022-10-20,3.41,3.35,3.44,3.33,6415100,21602419.0,-0.01179941002949858,1.2285,3.39
2022-10-21,3.35,3.3,3.38,3.26,7407401,24580028.28,-0.014925373134328401,1.4186,3.35
2022-10-24,3.28,3.13,3.31,3.11,12353300,39556575.0,-0.051515151515151514,2.3658,3.3
2022-10-25,3.13,3.13,3.17,3.06,7489400,23259123.0,0.0,1.4343,3.13
2022-10-26,3.15,3.16,3.2,3.15,8138700,25800521.0,0.009584664536741228,1.5586,3.13
2022-10-27,3.17,3.19,3.22,3.14,5908505,18812771.95,0.009493670886075778,1.1315,3.16
2022-10-28,3.17,3.04,3.2,3.02,8706600,26813650.0,-0.047021943573667735,1.6674,3.19
2022-10-31,3.01,3.04,3.08,3.01,4441200,13529551.0,0.0,0.8505,3.04
2022-11-01,3.04,3.1,3.1,3.02,5153300,15788546.0,0.019736842105263275,0.9869,3.04
2022-11-02,3.1,3.12,3.16,3.08,5552604,17344692.44,0.006451612903225712,1.0634,3.1
2022-11-03,3.11,3.11,3.14,3.08,4861579,15099751.9,-0.0032051282051283048,0.931,3.12
2022-11-04,3.12,3.14,3.16,3.11,6917444,21658903.72,0.009646302250803984,1.3247,3.11
2022-11-07,3.16,3.18,3.18,3.13,6662171,21072219.36,0.01273885350318471,1.2759,3.14
2022-11-08,3.17,3.18,3.19,3.15,4787458,15200983.76,0.0,0.9168,3.18
2022-11-09,3.18,3.19,3.21,3.17,4237395,13523041.99,0.0031446540880502027,0.8115,3.18
2022-11-10,3.17,3.21,3.22,3.13,6054560,19325323.1,0.006269592476489061,1.1595,3.19
2022-11-11,3.23,3.24,3.27,3.21,6666391,21584086.69,0.009345794392523477,1.2767,3.21
2022-11-14,3.28,3.24,3.28,3.21,5711200,18562835.19,0.0,1.0937,3.24
2022-11-15,3.26,3.25,3.26,3.22,4765400,15434388.0,0.0030864197530864335,0.9126,3.24
2022-11-16,3.26,3.25,3.26,3.23,5598200,18165057.0,0.0,1.0721,3.25
2022-11-17,3.25,3.26,3.27,3.22,5039839,16377240.14,0.003076923076922977,0.9652,3.25
2022-11-18,3.26,3.23,3.27,3.2,5624900,18216158.0,-0.009202453987730008,1.0772,3.26
2022-11-21,3.19,3.2,3.22,3.14,6287404,19967178.64,-0.009287925696594312,1.2041,3.23
2022-11-22,3.21,3.24,3.31,3.21,10547124,34363037.76,0.012499999999999956,2.0199,3.2
2022-11-23,3.25,3.21,3.28,3.2,5769495,18642360.0,-0.0092592592592593,1.1049,3.24
2022-11-24,3.21,3.21,3.26,3.2,4780700,15423079.0,0.0,0.9155,3.21
2022-11-25,3.2,3.21,3.24,3.18,4516600,14520589.0,0.0,0.865,3.21
2022-11-28,3.17,3.21,3.21,3.12,4402819,13943427.61,0.0,0.8432,3.21
2022-11-29,3.17,3.28,3.29,3.17,7919281,25839135.54,0.02180685358255441,1.5166,3.21
2022-11-30,3.3,3.34,3.34,3.26,11594400,38345249.0,0.018292682926829285,2.2204,3.28
2022-12-01,3.34,3.33,3.35,3.3,8494900,28249784.0,-0.0029940119760478723,1.6268,3.34
2022-12-02,3.35,3.43,3.47,3.34,14297858,48685606.63,0.03003003003003002,2.7382,3.33
2022-12-05,3.46,3.6,3.61,3.46,17134092,60703270.69,0.04956268221574334,3.2813,3.43
2022-12-06,3.6,3.64,3.66,3.55,15088553,54378784.74,0.011111111111111072,2.8896,3.6
2022-12-07,3.6,3.55,3.66,3.52,11331405,40360252.65,-0.02472527472527486,2.1701,3.64
2022-12-08,3.55,3.69,3.7,3.53,17898007,65281556.3,0.03943661971830981,3.4276,3.55
2022-12-09,3.7,3.78,3.81,3.66,17527100,65911460.0,0.024390243902439046,3.3566,3.69
2022-12-12,3.75,3.87,3.89,3.75,14114600,54130238.0,0.023809523809523947,2.7031,3.78
2022-12-13,3.86,3.93,3.97,3.84,15974601,62548387.94,0.015503875968992276,3.0593,3.87
2022-12-14,3.93,3.88,3.95,3.86,9433980,36709626.37,-0.012722646310432628,1.8067,3.93
2022-12-15,3.86,3.89,3.97,3.84,11459353,44973993.35,0.002577319587628857,2.1946,3.88
2022-12-16,3.89,3.83,3.95,3.82,9057500,34943662.0,-0.015424164524421635,1.7346,3.89
2022-12-19,3.85,3.75,3.87,3.69,9714600,36477021.0,-0.02088772845953002,1.8604,3.83
2022-12-20,3.72,3.79,3.88,3.7,8383300,31819193.0,0.010666666666666602,1.6055,3.75
2022-12-21,3.84,3.84,3.88,3.8,8685400,33300098.0,0.01319261213720302,1.6633,3.79
2022-12-22,3.89,3.75,3.89,3.72,9178110,34731266.0,-0.0234375,1.7577,3.84
2022-12-23,3.76,3.7,3.76,3.67,4847115,17960368.8,-0.013333333333333308,0.9283,3.75
2022-12-26,3.73,3.84,3.87,3.73,6783600,25802842.0,0.03783783783783767,1.2991,3.7
2022-12-27,3.84,3.86,3.86,3.77,6606300,25280096.0,0.005208333333333259,1.2652,3.84
2022-12-28,3.88,3.76,3.88,3.73,5558626,20975643.76,-0.025906735751295318,1.0645,3.86
2022-12-29,3.71,3.62,3.82,3.6,10644624,39214642.73,-0.037234042553191404,2.0385,3.76
2022-12-30,3.64,3.75,3.81,3.61,8465905,31546953.25,0.035911602209944826,1.6213,3.62
2023-01-03,3.78,3.73,3.81,3.71,7495200,28036917.0,-0.005333333333333301,1.4354,3.75
2023-01-04,3.73,3.74,3.8,3.73,4198600,15791582.0,0.002680965147453085,0.8041,3.73
2023-01-05,3.77,3.66,3.77,3.62,7636300,28121532.0,-0.021390374331550777,1.4624,3.74
2023-01-06,3.66,3.88,3.94,3.6,23176867,87772981.26,0.060109289617486183,4.4386,3.66
2023-01-09,3.88,3.72,3.9,3.7,17763947,66951704.24,-0.04123711340206182,3.4019,3.88
2023-01-10,3.69,3.6,3.73,3.56,13939539,50477743.53,-0.032258064516129115,2.6695,3.72
2023-01-11,3.6,3.45,3.61,3.45,10857801,38120281.49,-0.04166666666666663,2.0794,3.6
2023-01-12,3.45,3.44,3.49,3.41,5472694,18860568.18,-0.0028985507246377384,1.0481,3.45
2023-01-13,3.42,3.39,3.45,3.38,5876600,19967186.0,-0.014534883720930147,1.1254,3.44
2023-01-16,3.37,3.38,3.42,3.36,6477700,21937378.0,-0.002949852507374673,1.2405,3.39
2023-01-17,3.39,3.34,3.39,3.32,5014483,16775760.74,-0.01183431952662728,0.9603,3.38
2023-01-18,3.33,3.34,3.37,3.31,4115200,13705189.0,0.0,0.7881,3.34
2023-01-19,3.31,3.28,3.32,3.26,9262700,30446447.0,-0.017964071856287456,1.7739,3.34
2023-01-20,3.28,3.27,3.31,3.26,11929400,39112857.0,-0.0030487804878047697,2.2846,3.28
2023-01-30,3.24,3.41,3.45,3.23,16331564,54622255.24,0.042813455657492394,3.1276,3.27
2023-01-31,3.4,3.44,3.45,3.35,9025739,30724412.6,0.008797653958944274,1.7285,3.41
2023-02-01,3.46,3.47,3.52,3.42,11543600,40058458.0,0.008720930232558155,2.2107,3.44
2023-02-02,3.47,3.46,3.5,3.44,6221200,21556530.0,-0.0028818443804035088,1.1914,3.47
2023-02-03,3.47,3.43,3.49,3.35,15031900,51270702.0,-0.00867052023121384,2.8787,3.46
2023-02-06,3.43,3.42,3.48,3.39,8549414,29307760.6,-0.00291545189504383,1.6373,3.43
2023-02-07,3.42,3.4,3.44,3.38,5972200,20307556.0,-0.005847953216374324,1.1437,3.42
2023-02-08,3.4,3.4,3.41,3.37,4610000,15645689.0,0.0,0.8829,3.4
2023-02-09,3.39,3.39,3.4,3.36,5566000,18816468.0,-0.002941176470588225,1.0659,3.4
2023-02-10,3.38,3.42,3.42,3.37,4763600,16221329.0,0.008849557522123908,0.9123,3.39
2023-02-13,3.43,3.52,3.59,3.41,14830804,51835187.92,0.029239766081871288,2.8402,3.42
2023-02-14,3.54,3.5,3.57,3.47,9384842,32967079.86,-0.005681818181818232,1.7973,3.52
2023-02-15,3.52,3.48,3.53,3.45,5732500,19921186.0,-0.005714285714285672,1.0978,3.5
2023-02-16,3.5,3.4,3.51,3.38,8624800,29878614.0,-0.02298850574712641,1.6517,3.48
2023-02-17,3.39,3.4,3.45,3.37,6180100,21056268.0,0.0,1.1835,3.4
2023-02-20,3.4,3.35,3.4,3.31,10204200,34097594.0,-0.014705882352941124,1.9542,3.4
2023-02-21,3.36,3.39,3.41,3.33,5985900,20202793.0,0.011940298507462588,1.1463,3.35
2023-02-22,3.39,3.34,3.39,3.32,6997300,23345982.0,-0.014749262536873253,1.34,3.39
2023-02-23,3.35,3.32,3.37,3.31,6702098,22399222.32,-0.005988023952095856,1.2835,3.34
2023-02-24,3.33,3.33,3.35,3.29,5968819,19821699.89,0.003012048192771122,1.1431,3.32
2023-02-27,3.33,3.27,3.34,3.26,7058619,23245438.95,-0.018018018018018056,1.3518,3.33
2023-02-28,3.28,3.32,3.32,3.27,4916418,16206355.02,0.015290519877675823,0.9415,3.27
2023-03-01,3.32,3.35,3.35,3.3,5145001,17139952.33,0.009036144578313365,0.9853,3.32
2023-03-02,3.35,3.34,3.35,3.32,3926220,13099979.6,-0.0029850746268657025,0.7519,3.35
2023-03-03,3.34,3.34,3.34,3.3,4646700,15422954.0,0.0,0.8899,3.34
2023-03-06,3.35,3.31,3.36,3.29,5909500,19626001.0,-0.008982035928143617,1.1317,3.34
2023-03-07,3.32,3.27,3.34,3.27,5036300,16610793.0,-0.012084592145015116,0.9645,3.31
2023-03-08,3.25,3.3,3.3,3.25,4019900,13166157.0,0.00917431192660545,0.7698,3.27
2023-03-09,3.3,3.32,3.32,3.26,6320900,20819772.0,0.0060606060606061,1.2105,3.3
2023-03-10,3.31,3.25,3.32,3.25,5577500,18231447.0,-0.02108433734939752,1.0681,3.32
2023-03-13,3.24,3.22,3.26,3.18,7682800,24667384.0,-0.009230769230769154,1.4713,3.25
2023-03-14,3.22,3.15,3.23,3.12,10188200,32161143.0,-0.021739130434782705,1.9511,3.22
2023-03-15,3.15,3.23,3.25,3.15,6799300,21819009.0,0.02539682539682553,1.3021,3.15
2023-03-16,3.23,3.17,3.23,3.15,5246400,16688777.0,-0.018575851393188847,1.0047,3.23
2023-03-17,3.18,3.18,3.21,3.16,4068800,12958010.0,0.003154574132492094,0.7792,3.17
2023-03-20,3.18,3.14,3.24,3.13,9040600,28697054.0,-0.012578616352201255,1.7313,3.18
2023-03-21,3.08,3.03,3.1,3.0,21981400,66781593.0,-0.035031847133758065,4.2096,3.14
2023-03-22,3.03,2.96,3.06,2.93,23443300,69711902.0,-0.02310231023102305,4.4896,3.03
2023-03-23,2.95,2.97,2.97,2.9,14318701,41998938.93,0.0033783783783785104,2.7421,2.96
2023-03-24,2.97,2.91,2.97,2.9,10174400,29724181.0,-0.02020202020202022,1.9485,2.97
2023-03-27,2.93,2.89,2.94,2.87,8707400,25205829.64,-0.0068728522336769515,1.6675,2.91
2023-03-28,2.89,2.83,2.9,2.83,8635200,24744440.0,-0.02076124567474047,1.6537,2.89
2023-03-29,2.83,2.86,2.89,2.8,14456800,41135849.0,0.010600706713780772,2.7686,2.83
2023-03-30,2.86,2.78,2.87,2.76,12119200,33855951.0,-0.027972027972028024,2.3209,2.86
2023-03-31,2.78,2.82,2.84,2.77,7415500,20847061.0,0.014388489208633004,1.4201,2.78
2023-04-03,2.81,2.77,2.82,2.75,12172800,33683418.0,-0.01773049645390068,2.3312,2.82
2023-04-04,2.77,2.72,2.77,2.69,12877113,34954992.1,-0.01805054151624541,2.4661,2.77
2023-04-06,2.7,2.64,2.72,2.62,23429405,62117485.25,-0.02941176470588236,4.4869,2.72
2023-04-07,2.64,2.67,2.68,2.63,16020700,42548326.0,0.011363636363636243,3.0681,2.64
2023-04-10,2.67,2.57,2.69,2.56,27382213,71368626.05,-0.03745318352059923,5.2439,2.67
2023-04-11,2.56,2.58,2.61,2.51,27673841,70531339.73,0.0038910505836575737,5.2998,2.57
2023-04-12,2.6,2.68,2.68,2.56,31161000,81907530.0,0.03875968992248069,5.9676,2.58
2023-04-13,2.72,2.68,2.77,2.66,26449300,71245689.85,0.0,5.0653,2.68
2023-04-14,2.68,2.67,2.69,2.63,12930700,34413857.0,-0.003731343283582156,2.4763,2.68
2023-04-17,2.67,2.66,2.71,2.64,13782200,36638793.0,-0.0037453183520598232,2.6394,2.67
2023-04-18,2.65,2.6,2.66,2.58,17699500,46082918.0,-0.022556390977443663,3.3896,2.66
2023-04-19,2.6,2.58,2.61,2.57,7634900,19740421.0,-0.007692307692307665,1.4621,2.6
2023-04-20,2.57,2.52,2.58,2.5,11380200,28668878.0,-0.023255813953488413,2.1794,2.58
2023-04-21,2.49,2.44,2.52,2.4,15793800,38786725.0,-0.031746031746031744,3.0246,2.52
2023-04-24,2.35,2.42,2.44,2.31,16793755,40229022.1,-0.008196721311475419,3.2161,2.44
2023-04-25,2.42,2.39,2.44,2.34,12531100,29811886.0,-0.012396694214875992,2.3998,2.42
2023-04-26,2.38,2.44,2.48,2.36,14203100,34581183.0,0.02092050209205021,2.72,2.39
2023-04-27,2.43,2.42,2.47,2.41,9454024,23046803.04,-0.008196721311475419,1.8105,2.44
2023-04-28,2.42,2.57,2.6,2.41,19843622,50141528.66,0.06198347107438007,3.8002,2.42
2023-05-04,2.55,2.61,2.62,2.52,13148200,34066379.0,0.015564202334630295,2.518,2.57
2023-05-05,2.6,2.62,2.64,2.58,10128275,26408698.25,0.003831417624521105,1.9396,2.61
2023-05-08,2.63,2.62,2.66,2.59,9243700,24146189.0,0.0,1.7702,2.62
2023-05-09,2.62,2.54,2.62,2.53,10973304,28179231.32,-0.03053435114503822,2.1015,2.62
2023-05-10,2.53,2.56,2.59,2.53,7554500,19337733.0,0.007874015748031482,1.4467,2.54
2023-05-11,2.55,2.58,2.59,2.52,6566800,16802113.0,0.0078125,1.2576,2.56
2023-05-12,2.57,2.52,2.58,2.51,7885213,20006765.76,-0.023255813953488413,1.5101,2.58
2023-05-15,2.54,2.53,2.54,2.49,8087991,20353480.19,0.003968253968253954,1.5489,2.52
2023-05-16,2.53,2.49,2.53,2.48,6199504,15515568.96,-0.015810276679841695,1.1873,2.53
2023-05-17,2.48,2.55,2.56,2.45,7670500,19258030.0,0.02409638554216853,1.469,2.49
2023-05-18,2.55,2.5,2.56,2.49,5904700,14843519.0,-0.019607843137254832,1.1308,2.55
2023-05-19,2.51,2.45,2.51,2.44,5597913,13777293.98,-0.019999999999999907,1.072,2.5
2023-05-22,2.45,2.42,2.45,2.4,6917800,16754942.0,-0.01224489795918382,1.3248,2.45
2023-05-23,2.43,2.4,2.43,2.38,5752901,13810612.4,-0.008264462809917328,1.1017,2.42
2023-05-24,2.39,2.33,2.39,2.32,11864900,27860429.0,-0.029166666666666563,2.2722,2.4
2023-05-25,2.32,2.32,2.35,2.29,11665591,27009530.32,-0.0042918454935623185,2.2341,2.33
2023-05-26,2.33,2.3,2.38,2.26,9078600,20897303.0,-0.008620689655172376,1.7386,2.32
2023-05-29,2.35,2.24,2.37,2.23,11511500,26103792.0,-0.02608695652173898,2.2045,2.3
2023-05-30,2.23,2.26,2.27,2.2,9691200,21633090.0,0.008928571428571175,1.8559,2.24
2023-05-31,2.26,2.21,2.27,2.2,7457900,16647200.0,-0.022123893805309658,1.4282,2.26
2023-06-01,2.21,2.23,2.25,2.17,8691100,19239842.0,0.009049773755656076,1.6644,2.21
2023-06-02,2.22,2.27,2.29,2.21,11777600,26492581.0,0.017937219730941756,2.2555,2.23
2023-06-05,2.31,2.29,2.33,2.26,11585800,26532068.0,0.008810572687224738,2.2188,2.27
2023-06-06,2.29,2.23,2.29,2.23,7607000,17204917.0,-0.026200873362445476,1.4568,2.29
2023-06-07,2.24,2.27,2.28,2.23,5845600,13232759.0,0.017937219730941756,1.1195,2.23
2023-06-08,2.27,2.28,2.28,2.23,4948901,11222249.27,0.004405286343612147,0.9478,2.27
2023-06-09,2.27,2.25,2.28,2.23,7851000,17655303.0,-0.013157894736842035,1.5035,2.28
2023-06-12,2.25,2.26,2.28,2.17,12344300,27457011.0,0.004444444444444251,2.364,2.25
2023-06-13,2.25,2.32,2.39,2.24,21733500,50569978.0,0.026548672566371723,4.1621,2.26
2023-06-14,2.34,2.29,2.34,2.28,8566200,19639987.0,-0.012931034482758563,1.6405,2.32
2023-06-15,2.28,2.26,2.28,2.23,10459100,23562971.0,-0.013100436681222849,2.003,2.29
2023-06-16,2.26,2.22,2.29,2.22,9207200,20732352.0,-0.017699115044247593,1.7633,2.26
2023-06-19,2.25,2.18,2.25,2.17,10518600,23165123.0,-0.018018018018018056,2.0144,2.22
2023-06-20,2.19,2.13,2.19,2.12,10965100,23542722.0,-0.022935779816513846,2.0999,2.18
2023-06-21,2.12,2.07,2.13,2.07,11912100,25030875.0,-0.028169014084507116,2.2813,2.13
2023-06-26,2.05,2.08,2.11,2.05,10671200,22224710.0,0.004830917874396157,2.0436,2.07
2023-06-27,2.09,2.17,2.18,2.07,12390500,26569134.0,0.043269230769230616,2.3729,2.08
2023-06-28,2.18,2.17,2.19,2.1,11173569,23934941.97,0.0,2.1398,2.17
2023-06-29,2.15,2.21,2.24,2.15,9063835,19939320.94,0.018433179723502224,1.7358,2.17
2023-06-30,2.2,2.28,2.3,2.2,11567600,26190666.0,0.03167420814479627,2.2153,2.21
2023-07-03,2.32,2.35,2.38,2.27,16493555,38462171.7,0.03070175438596512,3.1586,2.28
2023-07-04,2.33,2.32,2.36,2.31,9298742,21634197.28,-0.01276595744680864,1.7808,2.35
2023-07-05,2.33,2.32,2.37,2.3,9402801,21887939.3,0.0,1.8007,2.32
2023-07-06,2.32,2.31,2.32,2.27,5952100,13668974.0,-0.004310344827586077,1.1399,2.32
2023-07-07,2.31,2.29,2.33,2.28,6719200,15443510.0,-0.008658008658008698,1.2868,2.31
2023-07-10,2.3,2.3,2.31,2.28,5117501,11724400.3,0.004366812227074135,0.98,2.29
2023-07-11,2.31,2.29,2.31,2.27,4839200,11039107.0,-0.004347826086956386,0.9267,2.3
2023-07-12,2.28,2.26,2.3,2.25,7290400,16597221.0,-0.013100436681222849,1.3962,2.29
2023-07-13,2.28,2.29,2.32,2.25,7369200,16900396.0,0.013274336283185972,1.4113,2.26
2023-07-14,2.29,2.3,2.33,2.27,5139504,11823155.16,0.004366812227074135,0.9843,2.29
2023-07-17,2.29,2.35,2.43,2.25,22535700,52787327.0,0.021739130434782705,4.3158,2.3
2023-07-18,2.33,2.37,2.38,2.24,17190300,40125789.0,0.008510638297872353,3.2921,2.35
2023-07-19,2.38,2.48,2.54,2.38,40248190,98710550.16,0.04641350210970452,7.7078,2.37
2023-07-20,2.45,2.42,2.49,2.38,28111900,68278672.0,-0.024193548387096753,5.3837,2.48
2023-07-21,2.42,2.47,2.49,2.41,24439900,60004831.0,0.02066115702479343,4.6804,2.42
2023-07-24,2.72,2.52,2.72,2.47,91868925,237542150.77,0.020242914979756943,17.5936,2.47
2023-07-25,2.45,2.77,2.77,2.42,85121326,227591397.06,0.0992063492063493,16.3014,2.52
2023-07-26,2.72,2.85,3.01,2.65,144111247,407868841.35,0.028880866425992746,27.5985,2.77
2023-07-27,2.7,2.6,2.75,2.57,97203107,257159906.52,-0.08771929824561409,18.6152,2.85
2023-07-28,2.55,2.86,2.86,2.54,52235597,147341956.42,0.09999999999999987,10.0035,2.6
2023-07-31,2.98,3.15,3.15,2.91,117894574,356351374.05,0.10139860139860146,22.5777,2.86
2023-08-01,3.17,3.0,3.38,2.97,156255642,486579601.65,-0.04761904761904756,29.9242,3.15
2023-08-02,2.88,2.9,3.03,2.88,91493020,268461126.73,-0.033333333333333326,17.5216,3.0
2023-08-03,2.85,2.95,2.98,2.72,99809917,283893148.54,0.017241379310344973,19.1144,2.9
2023-08-04,2.86,2.78,2.94,2.77,76243525,216109204.5,-0.05762711864406789,14.6012,2.95
2023-08-07,2.82,2.8,2.89,2.73,56629900,158050909.0,0.007194244604316502,10.8451,2.78
2023-08-08,2.79,2.9,3.01,2.75,90426125,265207664.71,0.03571428571428581,17.3173,2.8
2023-08-09,2.85,2.77,2.95,2.75,63177000,177649899.0,-0.04482758620689653,12.0989,2.9
2023-08-10,2.72,2.68,2.79,2.66,50071568,135081366.59,-0.032490974729241784,9.5891,2.77
2023-08-11,2.72,2.6,2.78,2.59,37716200,100624103.0,-0.02985074626865669,7.223,2.68
2023-08-14,2.53,2.59,2.65,2.53,30681107,79422965.13,-0.0038461538461539435,5.8757,2.6
2023-08-15,2.58,2.57,2.6,2.54,27536600,70650998.0,-0.007722007722007707,5.2735,2.59
2023-08-16,2.55,2.61,2.65,2.55,29560230,76842842.42,0.015564202334630295,5.661,2.57
2023-08-17,2.58,2.87,2.87,2.54,58320900,158769160.0,0.09961685823754807,11.1689,2.61
2023-08-18,2.9,3.16,3.16,2.83,151991045,457429236.2,0.10104529616724744,29.1075,2.87
2023-08-21,3.11,3.48,3.48,3.11,165311866,558669404.64,0.10126582278481,31.6585,3.16
2023-08-22,3.5,3.5,3.81,3.13,234466275,796023644.15,0.005747126436781658,44.9022,3.48
2023-08-23,3.31,3.15,3.41,3.15,136760798,447200084.35,-0.09999999999999998,26.1908,3.5
2023-08-24,3.03,3.09,3.25,2.9,128399423,389044656.14,-0.01904761904761909,24.5895,3.15
2023-08-25,2.99,3.4,3.4,2.89,168913127,549460950.75,0.10032362459546929,32.3482,3.09
2023-08-28,3.48,3.74,3.74,3.34,162942138,577136015.78,0.10000000000000009,31.2047,3.4
2023-08-29,3.7,3.45,3.72,3.38,188882904,661242874.56,-0.07754010695187163,36.1726,3.74
2023-08-30,3.25,3.19,3.34,3.15,107674414,346691907.55,-0.07536231884057976,20.6205,3.45
2023-08-31,3.17,3.23,3.34,3.11,81923124,263927336.62,0.012539184952978122,15.6889,3.19
2023-09-01,3.19,3.16,3.29,3.05,74017499,233475640.92,-0.021671826625386914,14.1749,3.23
2023-09-04,3.12,3.14,3.18,3.08,53446713,166775712.43,-0.006329113924050667,10.2355,3.16
2023-09-05,3.13,3.09,3.15,3.0,60751699,185938036.96,-0.015923566878981,11.6344,3.14
2023-09-06,3.05,2.96,3.06,2.94,49439100,146970661.0,-0.04207119741100318,9.468,3.09
2023-09-07,2.93,2.87,2.96,2.86,35141100,102307590.0,-0.030405405405405372,6.7298,2.96
2023-09-08,2.91,2.92,2.98,2.91,34794400,102081676.01,0.017421602787456303,6.6634,2.87
2023-09-11,2.89,2.92,2.97,2.8,49319924,140961032.96,0.0,9.4452,2.92
2023-09-12,2.9,2.82,2.9,2.82,30749113,87310604.66,-0.03424657534246578,5.8887,2.92
2023-09-13,2.82,3.1,3.1,2.81,84282602,253441184.96,0.09929078014184411,16.1408,2.82
2023-09-14,3.13,3.16,3.33,3.08,142859214,458747578.78,0.019354838709677358,27.3587,3.1
2023-09-15,3.13,3.48,3.48,3.03,151381215,504699759.29,0.10126582278481,28.9907,3.16
2023-09-18,3.48,3.45,3.59,3.23,153214390,520429037.73,-0.008620689655172376,29.3418,3.48
2023-09-19,3.48,3.69,3.8,3.38,202339368,745285385.93,0.06956521739130417,38.7496,3.45
2023-09-20,3.46,3.32,3.5,3.32,109997146,368854708.72,-0.10027100271002709,21.0653,3.69
2023-09-21,3.19,3.33,3.48,3.15,140356945,467442156.84,0.003012048192771122,26.8795,3.32
2023-09-22,3.35,3.21,3.39,3.18,111438191,364086748.29,-0.03603603603603611,21.3413,3.33
2023-09-25,3.16,3.12,3.19,3.06,68827010,213629738.9,-0.028037383177570097,13.1809,3.21
2023-09-26,3.1,3.08,3.16,3.06,51516000,159656533.0,-0.012820512820512886,9.8657,3.12
2023-09-27,3.07,3.39,3.39,3.07,82227600,269384918.0,0.10064935064935066,15.7472,3.08
2023-09-28,3.42,3.53,3.63,3.39,131113125,458033540.24,0.041297935103244754,25.1092,3.39
2023-10-09,3.41,3.53,3.71,3.41,100725120,357856257.6,0.0,19.2897,3.53
2023-10-10,3.53,3.46,3.57,3.43,72475152,252098870.66,-0.019830028328611804,13.8796,3.53
2023-10-11,3.5,3.41,3.52,3.36,46959200,160511416.0,-0.014450867052023031,8.9931,3.46
2023-10-12,3.43,3.39,3.45,3.33,47250000,160001679.0,-0.0058651026392961825,9.0488,3.41
2023-10-13,3.37,3.73,3.73,3.34,72372330,264155498.9,0.10029498525073732,13.8599,3.39
2023-10-16,3.75,3.84,3.95,3.75,186583631,715893266.22,0.029490616621983934,35.7323,3.73
2023-10-17,3.75,3.7,3.79,3.65,79699331,294434692.46,-0.03645833333333326,15.2631,3.84
2023-10-18,3.7,3.72,3.88,3.64,82756495,311353588.45,0.00540540540540535,15.8485,3.7
2023-10-19,3.66,3.86,4.09,3.58,140961406,545263091.41,0.037634408602150504,26.9952,3.72
2023-10-20,3.7,3.54,3.75,3.47,93632406,333355657.66,-0.08290155440414504,17.9314,3.86
2023-10-23,3.47,3.58,3.68,3.37,73363407,258863796.92,0.011299435028248705,14.0497,3.54
2023-10-24,3.56,3.94,3.94,3.53,66509358,256655224.52,0.1005586592178771,12.7371,3.58
2023-10-25,4.33,3.99,4.33,3.81,183203707,754277340.24,0.012690355329949332,35.085,3.94
2023-10-26,4.0,4.06,4.39,3.93,165348575,684196850.36,0.01754385964912264,31.6656,3.99
2023-10-27,3.8,3.93,4.25,3.8,121086332,483267702.32,-0.03201970443349744,23.189,4.06
2023-10-30,3.82,3.93,3.96,3.82,80730301,313796268.86,0.0,15.4605,3.93
2023-10-31,3.95,4.1,4.28,3.94,114351713,468138517.32,0.043256997455470625,21.8993,3.93
2023-11-01,4.0,4.1,4.25,3.88,94841254,381861118.72,0.0,18.1629,4.1
2023-11-02,4.0,3.93,4.08,3.91,60529400,240764967.0,-0.04146341463414627,11.5919,4.1
2023-11-03,3.92,3.99,4.04,3.85,67381300,264979222.0,0.01526717557251911,12.9041,3.93
2023-11-06,3.59,3.8,3.88,3.59,108782454,406649799.74,-0.04761904761904767,20.8327,3.99
2023-11-07,3.77,3.92,3.94,3.67,94324854,358871158.62,0.03157894736842115,18.064,3.8
2023-11-08,3.93,3.83,4.0,3.81,74797299,289377720.17,-0.022959183673469385,14.3243,3.92
2023-11-09,3.72,3.69,3.85,3.68,53638854,200352523.04,-0.03655352480417762,10.2723,3.83
2023-11-10,3.65,3.74,3.8,3.51,56521410,206884195.14,0.013550135501354976,10.8243,3.69
2023-11-13,3.69,3.69,3.74,3.66,35579527,130946323.36,-0.013368983957219305,6.8138,3.74
2023-11-14,3.7,3.91,4.05,3.7,96989755,379476517.83,0.05962059620596216,18.5743,3.69
2023-11-15,3.84,3.84,3.88,3.8,62139027,237951464.87,-0.017902813299232823,11.9001,3.91
2023-11-16,3.8,3.81,3.86,3.77,36112912,137375050.87,-0.0078125,6.9159,3.84
2023-11-17,3.81,3.75,3.85,3.71,33007800,123953207.0,-0.015748031496062964,6.3213,3.81
2023-11-20,3.78,3.79,3.84,3.75,34714800,131735824.0,0.010666666666666602,6.6482,3.75
2023-11-21,3.77,3.79,3.88,3.75,43800112,166952881.36,0.0,8.3881,3.79
2023-11-22,3.75,3.67,3.77,3.65,43118300,159106141.0,-0.0316622691292876,8.2575,3.79
2023-11-23,3.66,3.68,3.68,3.6,24446300,89086835.0,0.0027247956403271267,4.6817,3.67
2023-11-24,3.68,3.56,3.69,3.55,28684000,103052265.0,-0.03260869565217395,5.4932,3.68
2023-11-27,3.53,3.43,3.54,3.43,36145800,125472292.0,-0.03651685393258419,6.9222,3.56
2023-11-28,3.41,3.38,3.43,3.34,31739012,107399251.8,-0.014577259475218707,6.0783,3.43
2023-11-29,3.38,3.33,3.4,3.32,21514700,71950394.0,-0.014792899408283988,4.1202,3.38
2023-11-30,3.34,3.38,3.38,3.33,21557300,72484964.99,0.01501501501501501,4.1284,3.33
2023-12-01,3.39,3.45,3.47,3.33,24572601,84099942.44,0.020710059171597628,4.7058,3.38
2023-12-04,3.45,3.45,3.5,3.4,18466800,63493828.0,0.0,3.5365,3.45
2023-12-05,3.43,3.37,3.44,3.37,14530800,49305829.0,-0.023188405797101463,2.7828,3.45
2023-12-06,3.34,3.38,3.41,3.33,14867500,50265232.0,0.0029673590504450953,2.8472,3.37
2023-12-07,3.38,3.33,3.38,3.32,14864199,49674555.66,-0.014792899408283988,2.8466,3.38
2023-12-08,3.35,3.23,3.36,3.23,22939900,74946373.04,-0.03003003003003002,4.3932,3.33
2023-12-11,3.25,3.28,3.28,3.22,12949160,42207221.6,0.015479876160990669,2.4799,3.23
2023-12-12,3.28,3.3,3.3,3.26,11898260,39084309.8,0.0060975609756097615,2.2786,3.28
2023-12-13,3.29,3.25,3.32,3.24,11784200,38513866.0,-0.015151515151515138,2.2568,3.3
2023-12-14,3.25,3.26,3.29,3.21,14194700,46136407.0,0.003076923076922977,2.7184,3.25
2023-12-15,3.27,3.22,3.28,3.2,9959100,32113017.0,-0.012269938650306678,1.9072,3.26
2023-12-18,3.22,3.18,3.24,3.17,11087700,35427398.0,-0.012422360248447228,2.1234,3.22
2023-12-19,3.2,3.16,3.2,3.13,9984000,31515048.0,-0.0062893081761006275,1.912,3.18
2023-12-20,3.15,3.08,3.18,3.08,12834500,40137836.0,-0.025316455696202556,2.4579,3.16
2023-12-21,3.07,3.15,3.16,3.05,18185300,56572956.0,0.022727272727272707,3.4826,3.08
2023-12-22,3.17,3.1,3.18,3.08,12871700,40056513.0,-0.015873015873015817,2.465,3.15
2023-12-25,3.1,3.07,3.11,3.05,8726900,26747522.0,-0.00967741935483879,1.6713,3.1
2023-12-26,3.08,3.03,3.08,3.02,11436900,34785430.0,-0.013029315960912058,2.1903,3.07
2023-12-27,3.04,3.11,3.12,3.03,18550000,57106220.0,0.0264026402640265,3.5525,3.03
2023-12-28,3.1,3.12,3.13,3.04,13982800,43312705.0,0.003215434083601254,2.6778,3.11
2023-12-29,3.12,3.18,3.18,3.1,11980800,37723927.0,0.019230769230769162,2.2944,3.12
2024-01-02,3.18,3.23,3.24,3.17,14474700,46535465.0,0.015723270440251458,2.772,3.18
2024-01-03,3.22,3.16,3.23,3.13,10585200,33521401.0,-0.021671826625386914,2.0272,3.23
2024-01-04,3.15,3.12,3.15,3.1,7448800,23238026.0,-0.012658227848101222,1.4265,3.16
2024-01-05,3.1,3.08,3.16,3.07,11018500,34271049.0,-0.012820512820512886,2.1101,3.12
2024-01-08,3.07,3.16,3.39,3.06,42882899,137502229.85,0.025974025974025983,8.2124,3.08
2024-01-09,3.1,3.2,3.29,3.08,50336600,160108563.0,0.012658227848101333,9.6399,3.16
2024-01-10,3.19,3.28,3.45,3.17,87175420,288492433.0,0.02499999999999991,16.6948,3.2
2024-01-11,3.26,3.48,3.61,3.25,107672020,375484254.8,0.060975609756097615,20.62,3.28
2024-01-12,3.73,3.43,3.75,3.39,126338600,455629051.0,-0.014367816091953922,24.1948,3.48
2024-01-15,3.26,3.2,3.36,3.12,78417800,250894016.0,-0.06705539358600587,15.0176,3.43
2024-01-16,3.15,3.01,3.19,2.95,67702000,205687765.01,-0.05937500000000007,12.9655,3.2
2024-01-17,3.01,2.83,3.02,2.82,44957699,129163698.15,-0.05980066445182719,8.6098,3.01
2024-01-18,2.79,2.74,2.79,2.68,38783199,105507728.31,-0.03180212014134276,7.4273,2.83
2024-01-19,2.75,2.69,2.79,2.68,25751500,70567632.0,-0.018248175182481896,4.9316,2.74
2024-01-22,2.68,2.55,2.69,2.51,25560500,66707709.0,-0.052044609665427566,4.895,2.69
2024-01-23,2.55,2.54,2.57,2.48,19977000,50536353.0,-0.0039215686274508554,3.8258,2.55
2024-01-24,2.54,2.79,2.79,2.54,85106940,232261432.71,0.09842519685039375,16.2987,2.54
2024-01-25,2.79,2.81,2.82,2.69,70618100,194817512.0,0.007168458781362075,13.5239,2.79
2024-01-26,2.79,2.81,2.86,2.76,42454400,119624168.0,0.0,8.1304,2.81
2024-01-29,2.79,2.7,2.81,2.7,23336900,64160247.0,-0.039145907473309594,4.4692,2.81
2024-01-30,2.7,2.66,2.77,2.66,23674700,64111882.0,-0.014814814814814836,4.5339,2.7
2024-01-31,2.52,2.46,2.64,2.45,31222300,79263695.0,-0.07518796992481214,5.9793,2.66
2024-02-01,2.47,2.42,2.55,2.41,25531200,62948940.0,-0.016260162601625994,4.8894,2.46
2024-02-02,2.43,2.28,2.5,2.18,35909100,83319113.89,-0.05785123966942152,6.8769,2.42
2024-02-05,2.28,2.05,2.29,2.05,28212000,58660185.0,-0.10087719298245612,5.4028,2.28
2024-02-06,1.96,1.97,2.12,1.85,41967740,80398468.0,-0.03902439024390236,8.0372,2.05
2024-02-07,1.96,1.78,1.97,1.77,33181207,60915302.02,-0.09644670050761417,6.3545,1.97
2024-02-08,1.67,1.95,1.96,1.6,48379804,83896882.4,0.09550561797752799,9.2651,1.78
2024-02-19,1.95,2.02,2.06,1.95,31778902,63752507.32,0.03589743589743599,6.0859,1.95
2024-02-20,2.03,2.1,2.1,1.97,26407900,54186866.0,0.03960396039603964,5.0573,2.02
2024-02-21,2.08,2.19,2.28,2.04,34073607,74693235.97,0.042857142857142705,6.5254,2.1
2024-02-22,2.18,2.22,2.24,2.15,26303496,58008693.12,0.013698630136986356,5.0373,2.19
2024-02-23,2.25,2.32,2.34,2.21,36327700,83073752.0,0.04504504504504481,6.957,2.22
2024-02-26,2.31,2.37,2.4,2.28,33816100,79533434.0,0.02155172413793105,6.4761,2.32
2024-02-27,2.37,2.4,2.41,2.3,29914100,71166682.0,0.012658227848101111,5.7288,2.37
2024-02-28,2.43,2.22,2.58,2.21,58263201,140854055.6,-0.07499999999999984,11.1579,2.4
2024-02-29,2.17,2.35,2.36,2.15,35449300,81218557.0,0.058558558558558405,6.7888,2.22
2024-03-01,2.37,2.31,2.38,2.27,25470200,58845677.0,-0.017021276595744705,4.8777,2.35
2024-03-04,2.31,2.29,2.32,2.21,22695500,51307103.0,-0.008658008658008698,4.3464,2.31
2024-03-05,2.3,2.24,2.32,2.23,19442854,44112538.58,-0.02183406113537112,3.7235,2.29
2024-03-06,2.25,2.38,2.45,2.24,49821600,118008126.0,0.06249999999999978,9.5412,2.24
2024-03-07,2.35,2.3,2.39,2.3,33842900,79371435.0,-0.03361344537815125,6.4812,2.38
2024-03-08,2.28,2.28,2.34,2.25,21113700,48144852.0,-0.008695652173913104,4.0434,2.3
2024-03-11,2.28,2.36,2.36,2.28,24928998,58062813.44,0.03508771929824572,4.7741,2.28
2024-03-12,2.34,2.4,2.41,2.33,29543704,70115899.4,0.016949152542372836,5.6579,2.36
2024-03-13,2.39,2.39,2.41,2.35,24852804,59129668.48,-0.004166666666666541,4.7595,2.4
2024-03-14,2.39,2.41,2.46,2.36,28602910,69149114.88,0.008368200836819994,5.4777,2.39
2024-03-15,2.38,2.45,2.46,2.35,33893615,82170412.6,0.016597510373443924,6.4909,2.41
2024-03-18,2.44,2.47,2.49,2.44,31166727,76712123.39,0.008163265306122547,5.9687,2.45
2024-03-19,2.47,2.45,2.51,2.45,22649754,56039468.38,-0.0080971659919028,4.3376,2.47
2024-03-20,2.45,2.48,2.49,2.43,19600280,48266035.6,0.012244897959183598,3.7536,2.45
2024-03-21,2.48,2.49,2.52,2.45,21956300,54634259.0,0.0040322580645162365,4.2048,2.48
2024-03-22,2.5,2.44,2.5,2.41,18514400,45252619.0,-0.0200803212851407,3.5457,2.49
2024-03-25,2.44,2.33,2.44,2.33,23291202,55392551.82,-0.04508196721311475,4.4605,2.44
2024-03-26,2.33,2.35,2.38,2.29,19701604,45930726.32,0.008583690987124415,3.773,2.33
2024-03-27,2.33,2.23,2.37,2.23,17399500,39725049.0,-0.051063829787234116,3.3321,2.35
2024-03-28,2.22,2.3,2.32,2.21,18128400,41416757.0,0.03139013452914785,3.4717,2.23
2024-03-29,2.29,2.36,2.42,2.28,25818700,60776418.0,0.026086956521739202,4.9445,2.3
2024-04-01,2.34,2.39,2.4,2.33,18702800,44330998.0,0.01271186440677985,3.5817,2.36
2024-04-02,2.39,2.42,2.44,2.39,19331101,46744503.4,0.012552301255229992,3.7021,2.39
2024-04-03,2.42,2.38,2.43,2.34,15789282,37439565.26,-0.016528925619834767,3.0238,2.42
2024-04-08,2.37,2.28,2.37,2.27,18126900,41833469.0,-0.04201680672268915,3.4714,2.38
2024-04-09,2.29,2.3,2.33,2.28,10811701,24818012.29,0.00877192982456143,2.0705,2.28
2024-04-10,2.3,2.2,2.3,2.15,20440209,44964326.8,-0.04347826086956508,3.9145,2.3
2024-04-11,2.19,2.2,2.24,2.14,12956100,28533359.0,0.0,2.4812,2.2
2024-04-12,2.19,2.14,2.24,2.13,14353800,31185750.0,-0.027272727272727337,2.7489,2.2
2024-04-15,2.1,1.96,2.13,1.93,28872600,57445700.0,-0.0841121495327104,5.5293,2.14
2024-04-16,1.94,1.76,1.96,1.76,23771600,42638148.0,-0.10204081632653061,4.5525,1.96
2024-04-17,1.65,1.89,1.89,1.65,31411400,57902307.0,0.07386363636363624,6.0155,1.76
2024-04-18,1.89,1.9,1.92,1.84,21118200,39855573.0,0.005291005291005346,4.0443,1.89
2024-04-19,1.89,1.87,1.92,1.85,12460409,23434102.92,-0.015789473684210464,2.3863,1.9
2024-04-22,1.88,1.81,1.88,1.77,12670400,23045873.0,-0.03208556149732622,2.4265,1.87
2024-04-23,1.78,1.87,1.89,1.78,17996900,33449808.0,0.03314917127071837,3.4465,1.81
2024-04-24,1.88,1.9,1.93,1.86,14839500,28227680.0,0.016042780748662944,2.8419,1.87
2024-04-25,1.9,1.86,1.93,1.85,14368800,27182172.0,-0.021052631578947323,2.7517,1.9
2024-04-26,1.86,1.88,1.9,1.82,13832000,25779825.0,0.010752688172043001,2.6489,1.86
2024-04-29,1.88,2.06,2.07,1.87,30270900,60472376.0,0.09574468085106402,5.7971,1.88
2024-04-30,2.05,1.97,2.06,1.95,23336400,46515723.0,-0.043689320388349606,4.4691,2.06
2024-05-06,1.98,2.0,2.04,1.97,17632300,35355403.0,0.015228426395939021,3.3767,1.97
2024-05-07,2.0,2.04,2.07,2.0,18213300,37086185.0,0.020000000000000018,3.488,2.0
2024-05-08,2.04,1.98,2.05,1.97,14618000,29285248.0,-0.02941176470588236,2.7995,2.04
2024-05-09,1.98,2.01,2.03,1.97,11105882,22330975.36,0.015151515151515138,2.1269,1.98
2024-05-10,2.01,1.98,2.03,1.97,11034400,21928574.0,-0.01492537313432829,2.1132,2.01
2024-05-13,1.95,1.91,1.97,1.91,13051300,25146923.0,-0.03535353535353536,2.4994,1.98
2024-05-14,1.87,1.94,1.97,1.87,15414920,29948725.8,0.015706806282722585,2.9521,1.91
2024-05-15,1.93,1.96,2.02,1.92,18354900,36177892.0,0.010309278350515427,3.5151,1.94
2024-05-16,1.95,2.03,2.05,1.94,25293800,51116429.0,0.03571428571428559,4.844,1.96
2024-05-17,2.03,2.04,2.07,2.01,17385600,35385091.0,0.0049261083743843415,3.3295,2.03
2024-05-20,2.04,2.0,2.07,2.0,19479200,39689427.0,-0.019607843137254943,3.7304,2.04
2024-05-21,2.04,1.95,2.04,1.94,18883500,37160716.0,-0.025000000000000022,3.6163,2.0
2024-05-22,1.95,1.98,1.99,1.95,16751801,33039365.97,0.01538461538461533,3.2081,1.95
2024-05-23,1.96,1.9,1.97,1.87,18480000,35379485.0,-0.04040404040404044,3.5391,1.98
2024-05-24,1.9,1.86,1.91,1.86,12113000,22826895.0,-0.021052631578947323,2.3197,1.9
2024-05-27,1.86,1.85,1.89,1.81,12754300,23439708.0,-0.005376344086021501,2.4426,1.86
2024-05-28,1.86,1.8,1.86,1.8,12298400,22370003.0,-0.027027027027027084,2.3552,1.85
2024-05-29,1.81,1.82,1.88,1.81,16460200,30184738.0,0.011111111111111072,3.1523,1.8
2024-05-30,1.81,1.77,1.82,1.75,15134720,26881104.2,-0.027472527472527486,2.8984,1.82
2024-05-31,1.76,1.78,1.8,1.75,13865204,24657599.08,0.005649717514124353,2.6553,1.77
2024-06-03,1.75,1.67,1.77,1.64,25707000,43363626.0,-0.061797752808988804,4.9231,1.78
2024-06-04,1.66,1.59,1.67,1.51,43015700,68036009.0,-0.0479041916167664,8.2378,1.67
2024-06-05,1.61,1.56,1.62,1.53,21435800,33567722.0,-0.018867924528301883,4.1051,1.59
2024-06-06,1.55,1.46,1.58,1.41,40619246,59893671.44,-0.06410256410256421,7.7789,1.56
2024-06-07,1.53,1.55,1.6,1.5,34484500,53188144.0,0.06164383561643838,6.6041,1.46
2024-06-11,1.5,1.52,1.58,1.5,24682401,37755223.52,-0.01935483870967747,4.7269,1.55
2024-06-12,1.52,1.53,1.56,1.51,18398100,28155569.0,0.006578947368421018,3.5234,1.52
2024-06-13,1.53,1.49,1.55,1.49,14421101,21799172.51,-0.02614379084967322,2.7618,1.53
2024-06-14,1.48,1.45,1.49,1.4,15764601,22973207.46,-0.02684563758389269,3.019,1.49
2024-06-17,1.42,1.4,1.45,1.39,17265700,24383664.0,-0.034482758620689724,3.3065,1.45
2024-06-18,1.39,1.43,1.45,1.38,18924100,26995161.0,0.021428571428571352,3.6241,1.4
2024-06-19,1.43,1.45,1.47,1.43,17245302,25000779.9,0.013986013986013957,3.3026,1.43
2024-06-20,1.47,1.6,1.6,1.42,56835400,87758944.0,0.10344827586206895,10.8844,1.45
2024-06-21,1.62,1.76,1.76,1.62,38750201,66814777.76,0.09999999999999987,7.421,1.6
2024-06-24,1.94,1.94,1.94,1.94,13412200,26019668.0,0.10227272727272729,2.5685,1.76
2024-06-25,1.94,1.75,2.13,1.75,124814301,240751872.98,-0.09793814432989689,23.9029,1.94
2024-06-26,1.58,1.62,1.68,1.58,81084401,129636362.58,-0.07428571428571418,15.5283,1.75
2024-06-27,1.52,1.56,1.61,1.52,67518300,104657899.0,-0.03703703703703709,12.9303,1.62
2024-06-28,1.54,1.59,1.64,1.54,63733701,101699092.58,0.019230769230769162,12.2055,1.56
2024-07-01,1.6,1.75,1.75,1.56,99153600,169276597.0,0.10062893081761004,18.9887,1.59
2024-07-02,1.72,1.69,1.8,1.66,73344100,126545130.0,-0.034285714285714364,14.046,1.75
2024-07-03,1.68,1.74,1.82,1.68,64933400,114007205.0,0.029585798816567976,12.4353,1.69
2024-07-04,1.72,1.67,1.75,1.64,44158600,74002513.0,-0.04022988505747127,8.4567,1.74
2024-07-05,1.66,1.67,1.68,1.62,24193696,40153402.36,0.0,4.6333,1.67
2024-07-08,1.68,1.69,1.74,1.64,30925700,52016590.0,0.011976047904191711,5.9225,1.67
2024-07-09,1.67,1.7,1.7,1.62,32678501,54268448.69,0.00591715976331364,6.2582,1.69
2024-07-10,1.67,1.61,1.69,1.61,25988600,42576698.0,-0.05294117647058816,4.977,1.7
2024-07-11,1.63,1.69,1.72,1.62,29708401,49792693.67,0.04968944099378869,5.6894,1.61
2024-07-12,1.69,1.67,1.74,1.66,22685200,38542009.0,-0.01183431952662728,4.3444,1.69
2024-07-15,1.66,1.66,1.68,1.63,13413500,22102765.0,-0.005988023952095856,2.5688,1.67
2024-07-16,1.66,1.67,1.71,1.64,20303901,34075203.68,0.006024096385542244,3.8884,1.66
2024-07-17,1.65,1.67,1.69,1.65,17886300,29920395.0,0.0,3.4254,1.67
2024-07-18,1.65,1.74,1.81,1.65,36428200,63038788.0,0.041916167664670656,6.9763,1.67
2024-07-19,1.74,1.69,1.74,1.66,31145500,52389060.0,-0.028735632183908066,5.9646,1.74
2024-07-22,1.7,1.71,1.73,1.65,21137901,35692441.7,0.01183431952662728,4.0481,1.69
2024-07-23,1.7,1.71,1.77,1.68,31600200,54841853.0,0.0,6.0517,1.71
2024-07-24,1.68,1.73,1.79,1.67,31231500,53817142.0,0.011695906432748648,5.9811,1.71
2024-07-25,1.71,1.72,1.73,1.68,20796000,35407433.0,-0.005780346820809301,3.9826,1.73
2024-07-26,1.72,1.82,1.88,1.7,43624802,77907461.64,0.058139534883721034,8.3545,1.72
2024-07-29,1.82,1.89,1.9,1.81,39989212,74383919.87,0.038461538461538325,7.6583,1.82
2024-07-30,1.9,1.83,1.92,1.81,38008220,69961971.4,-0.03174603174603163,7.2789,1.89
2024-07-31,1.81,1.87,1.87,1.78,27023600,49617016.0,0.021857923497267784,5.1752,1.83
2024-08-01,1.87,1.91,1.94,1.85,29376801,55858648.9,0.021390374331550666,5.6259,1.87
2024-08-02,1.89,1.81,1.91,1.76,37040511,67890550.79,-0.05235602094240832,7.0936,1.91
2024-08-05,1.78,1.76,1.81,1.76,20819600,37172631.0,-0.027624309392265234,3.9871,1.81
2024-08-06,1.76,1.76,1.79,1.74,16085900,28346534.0,0.0,3.0806,1.76
2024-08-07,1.78,1.71,1.78,1.71,17472200,30260069.0,-0.02840909090909094,3.3461,1.76
2024-08-08,1.68,1.71,1.71,1.66,17582400,29639800.0,0.0,3.3672,1.71
2024-08-09,1.71,1.68,1.73,1.67,14285300,24292816.0,-0.01754385964912286,2.7357,1.71
2024-08-12,1.85,1.82,1.85,1.77,78696420,143216408.6,0.08333333333333348,15.071,1.68
2024-08-13,1.73,1.71,1.74,1.64,55617400,94323280.0,-0.06043956043956045,10.6512,1.82
2024-08-14,1.72,1.71,1.77,1.7,23972820,41281025.2,0.0,4.591,1.71
2024-08-15,1.67,1.72,1.75,1.66,24127800,41039726.0,0.005847953216374213,4.6207,1.71
2024-08-16,1.73,1.7,1.75,1.69,17407200,29690730.0,-0.011627906976744207,3.3336,1.72
2024-08-19,1.71,1.7,1.73,1.67,15163700,25741969.0,0.0,2.904,1.7
2024-08-20,1.7,1.7,1.72,1.68,12787000,21696032.0,0.0,2.4488,1.7
2024-08-21,1.69,1.69,1.7,1.67,11965210,20188742.88,-0.00588235294117645,2.2914,1.7
2024-08-22,1.68,1.69,1.73,1.68,15435022,26315434.75,0.0,2.9559,1.69
2024-08-23,1.69,1.66,1.69,1.64,12983500,21530010.0,-0.017751479289940808,2.4686,1.69
2024-08-26,1.65,1.72,1.72,1.65,16679200,28441649.0,0.03614457831325302,3.1712,1.66
2024-08-27,1.71,1.69,1.74,1.69,9187700,15668209.0,-0.01744186046511631,1.7469,1.72
2024-08-28,1.69,1.69,1.71,1.67,6663000,11268600.0,0.0,1.2668,1.69
2024-08-29,1.69,1.7,1.7,1.67,5874400,9901709.0,0.00591715976331364,1.1169,1.69
2024-08-30,1.69,1.72,1.74,1.69,15189900,26098806.0,0.0117647058823529,2.8881,1.7
2024-09-02,1.72,1.7,1.75,1.7,12206300,21052903.0,-0.011627906976744207,2.3208,1.72
2024-09-03,1.69,1.69,1.7,1.68,7831700,13241082.0,-0.00588235294117645,1.4891,1.7
2024-09-04,1.68,1.67,1.7,1.66,9342000,15634617.0,-0.01183431952662728,1.7762,1.69
2024-09-05,1.68,1.69,1.7,1.68,6736400,11362768.0,0.011976047904191711,1.2808,1.67
2024-09-06,1.7,1.68,1.7,1.67,5996616,10065986.88,-0.00591715976331364,1.1401,1.69
2024-09-09,1.68,1.78,1.81,1.64,36226800,62739464.0,0.059523809523809534,6.8879,1.68
2024-09-10,1.77,1.73,1.77,1.68,23580218,40389958.96,-0.028089887640449507,4.4833,1.78
2024-09-11,1.71,1.69,1.73,1.68,10939918,18521236.6,-0.023121387283236983,2.08,1.73
2024-09-12,1.69,1.69,1.72,1.68,10741900,18289550.0,0.0,2.0424,1.69
2024-09-13,1.7,1.71,1.74,1.7,15331500,26333898.0,0.01183431952662728,2.915,1.69
2024-09-18,1.71,1.72,1.74,1.67,17999518,30508823.06,0.005847953216374213,3.4223,1.71
2024-09-19,1.72,1.75,1.75,1.7,16986000,29441804.0,0.01744186046511631,3.2296,1.72
2024-09-20,1.75,1.75,1.77,1.72,11381800,19873446.0,0.0,2.164,1.75
2024-09-23,1.75,1.77,1.79,1.73,13843700,24454411.0,0.011428571428571344,2.6321,1.75
2024-09-24,1.79,1.87,1.95,1.79,47559400,88831549.0,0.05649717514124308,9.0425,1.77
2024-09-25,1.88,1.9,1.95,1.86,39656100,75783757.0,0.016042780748662944,7.5399,1.87
2024-09-26,1.87,1.91,1.92,1.85,30499300,57737772.0,0.0052631578947368585,5.7989,1.9
2024-09-27,1.94,1.98,1.99,1.88,44533200,86463276.0,0.03664921465968596,8.4672,1.91
2024-09-30,2.06,2.18,2.18,2.02,56565770,119940517.08,0.101010101010101,10.7549,1.98
2024-10-08,2.39,2.26,2.4,2.13,67037978,152480835.79,0.0366972477064218,12.746,2.18
2024-10-09,2.2,2.03,2.21,2.03,40566400,84442314.0,-0.10176991150442483,7.713,2.26
2024-10-10,2.01,2.03,2.1,1.93,38732300,78468831.0,0.0,7.3642,2.03
2024-10-11,1.99,1.92,2.02,1.89,27246600,53037221.0,-0.054187192118226535,5.1804,2.03
2024-10-14,2.0,2.04,2.09,1.97,43941801,88782115.98,0.0625,8.3547,1.92
2024-10-15,2.03,2.06,2.15,2.02,49790887,103874277.22,0.009803921568627416,9.4668,2.04
2024-10-16,2.02,2.07,2.1,1.98,34481387,70680062.48,0.004854368932038833,6.556,2.06
2024-10-17,2.06,1.99,2.09,1.98,26677487,54147648.61,-0.03864734299516903,5.0722,2.07
2024-10-18,1.99,2.04,2.05,1.96,28844155,58069419.38,0.025125628140703515,5.4842,1.99
2024-10-21,2.04,2.01,2.06,2.0,27847079,56197545.0,-0.014705882352941346,5.2946,2.04
2024-10-22,2.02,2.08,2.11,2.0,44948917,93192531.19,0.034825870646766344,8.5462,2.01
2024-10-23,2.07,2.08,2.16,2.06,34747900,73383678.0,0.0,6.6067,2.08
2024-10-24,2.06,2.13,2.15,2.06,40989101,86814329.11,0.024038461538461453,7.7933,2.08
2024-10-25,2.15,2.23,2.24,2.15,44748608,98102423.76,0.04694835680751175,8.5081,2.13
2024-10-28,2.2,2.36,2.38,2.2,53533108,124169909.32,0.058295964125560484,10.1783,2.23
2024-10-29,2.34,2.28,2.44,2.27,54120000,126892962.0,-0.03389830508474578,10.2899,2.36
2024-10-30,2.26,2.33,2.35,2.23,38857301,89424332.33,0.021929824561403688,7.388,2.28
2024-10-31,2.39,2.56,2.56,2.39,22313001,56427725.4,0.09871244635193133,4.2424,2.33
2024-11-01,2.82,2.82,2.82,2.6,153121956,418568384.92,0.1015625,29.1133,2.56
2024-11-04,2.77,3.1,3.1,2.7,100651622,295777668.0,0.09929078014184411,19.1371,2.82
2024-11-05,3.41,3.19,3.41,3.1,186746085,611797379.43,0.029032258064516148,35.5063,3.1
2024-11-06,3.19,3.1,3.41,3.01,137181150,445599357.86,-0.028213166144200552,26.0825,3.19
2024-11-07,2.87,3.41,3.41,2.87,112118944,360077217.55,0.10000000000000009,21.3174,3.1
2024-11-08,3.5,3.22,3.65,3.14,154633260,524361123.45,-0.055718475073313734,29.4007,3.41
2024-11-11,3.25,3.14,3.3,3.09,82480356,259268731.96,-0.024844720496894457,15.6821,3.22
2024-11-12,3.15,3.09,3.16,3.03,55725400,171513228.0,-0.015923566878981,10.5952,3.14
2024-11-13,3.05,3.01,3.1,2.95,44686800,134439760.0,-0.02588996763754048,8.4964,3.09
2024-11-14,3.02,2.95,3.03,2.93,34033000,100705845.0,-0.019933554817275656,6.4708,3.01
2024-11-15,2.91,2.76,2.95,2.75,46098484,131644678.36,-0.06440677966101704,8.7648,2.95
2024-11-18,2.76,2.71,2.85,2.65,34392400,93632285.0,-0.018115942028985477,6.5391,2.76
2024-11-19,2.71,2.78,2.78,2.65,33789553,92159668.63,0.025830258302582898,6.4245,2.71
2024-11-20,2.8,2.84,2.87,2.74,36727500,102983197.0,0.021582733812949728,6.9831,2.78
2024-11-21,2.85,2.8,2.9,2.76,32947200,92556959.0,-0.014084507042253502,6.2643,2.84
2024-11-22,2.79,2.7,2.88,2.7,46293800,129954265.0,-0.03571428571428559,8.8019,2.8
2024-11-25,2.69,2.74,2.75,2.65,31227600,84388952.0,0.014814814814814836,5.9374,2.7
2024-11-26,2.77,2.7,2.85,2.7,31554000,86637084.0,-0.014598540145985384,5.9994,2.74
2024-11-27,2.68,2.68,2.69,2.59,26997684,71156570.12,-0.007407407407407418,5.1331,2.7
2024-11-28,2.7,2.95,2.95,2.7,53817082,153717878.8,0.10074626865671643,10.2323,2.68
2024-11-29,2.97,3.03,3.12,2.92,99645994,300904219.62,0.027118644067796405,18.9459,2.95
2024-12-02,2.97,3.13,3.18,2.9,80059488,247500404.53,0.03300330033003296,15.2218,3.03
2024-12-03,3.08,3.13,3.23,3.04,67867569,212422888.71,0.0,12.9038,3.13
2024-12-04,3.12,3.05,3.18,3.03,51964400,161550632.0,-0.025559105431309903,9.8801,3.13
2024-12-05,3.05,3.16,3.25,3.02,69888902,221442408.2,0.03606557377049202,13.2881,3.05
2024-12-06,3.19,3.33,3.41,3.18,82691240,274630582.64,0.053797468354430444,15.7222,3.16
2024-12-09,3.37,3.32,3.41,3.27,69474800,231666093.0,-0.0030030030030030463,13.2094,3.33
2024-12-10,3.4,3.35,3.45,3.28,66085995,221380291.25,0.009036144578313365,12.565,3.32
2024-12-11,3.32,3.42,3.6,3.31,76734796,266091996.5,0.020895522388059584,14.5897,3.35
2024-12-12,3.44,3.4,3.46,3.37,52485816,179043120.04,-0.005847953216374324,9.9792,3.42
2024-12-13,3.4,3.25,3.41,3.25,46495100,153755888.99,-0.044117647058823484,8.8402,3.4
2024-12-16,3.27,3.28,3.32,3.25,27429601,90008512.29,0.009230769230769154,5.2152,3.25
2024-12-17,3.28,3.06,3.29,3.04,30834000,95887459.0,-0.06707317073170727,5.8625,3.28
2024-12-18,3.06,2.98,3.09,2.95,28896182,86469911.0,-0.02614379084967322,5.4941,3.06
2024-12-19,2.97,3.07,3.28,2.94,74176100,231189179.79,0.030201342281879207,14.1032,2.98
2024-12-20,3.01,3.03,3.09,2.98,48751421,147732115.58,-0.013029315960912058,9.2692,3.07
2024-12-23,2.99,2.8,3.02,2.79,47696800,136414674.0,-0.07590759075907594,9.0687,3.03
2024-12-24,2.78,2.83,2.85,2.66,44483200,121889627.0,0.010714285714285898,8.4577,2.8
2024-12-25,2.83,2.73,2.83,2.67,25295100,69063114.0,-0.035335689045936425,4.8094,2.83
2024-12-26,2.72,2.77,2.82,2.72,20801800,57580219.0,0.0146520146520146,3.9551,2.73
2024-12-27,2.77,2.8,2.89,2.75,22433000,63503297.0,0.010830324909747224,4.2652,2.77
2024-12-30,2.8,2.77,2.81,2.68,23578300,64260610.79,-0.010714285714285676,4.483,2.8
2024-12-31,2.76,2.81,2.98,2.75,40494800,115158228.79,0.014440433212996373,7.6993,2.77
2025-01-02,2.79,2.71,2.83,2.67,34709500,95665836.0,-0.03558718861209964,6.5994,2.81
2025-01-03,2.75,2.64,2.78,2.61,28304716,75658570.92,-0.02583025830258301,5.3816,2.71
2025-01-06,2.59,2.64,2.74,2.53,26836718,70149191.7,0.0,5.1025,2.64
2025-01-07,2.64,2.9,2.9,2.6,50684300,141152295.0,0.0984848484848484,9.6367,2.64
2025-01-08,2.92,2.96,3.04,2.8,60670595,177861793.3,0.020689655172413834,11.5354,2.9
2025-01-09,2.93,2.96,3.02,2.87,33501100,98825950.0,0.0,6.3696,2.96
2025-01-10,2.96,2.98,3.05,2.92,39984201,119444982.96,0.006756756756756799,7.6023,2.96
2025-01-13,2.95,3.06,3.11,2.86,48780300,147966308.0,0.02684563758389258,9.2747,2.98
2025-01-14,3.07,3.14,3.18,3.0,48200300,150216913.0,0.026143790849673332,9.1644,3.06
2025-01-15,3.13,3.0,3.13,2.97,36735000,111104269.0,-0.04458598726114649,6.9845,3.14
2025-01-16,2.98,2.94,3.02,2.88,40934001,120509428.89,-0.020000000000000018,7.7828,3.0
2025-01-17,2.91,2.92,2.96,2.86,21086900,61318076.0,-0.006802721088435382,4.0093,2.94
2025-01-20,2.95,2.9,3.0,2.89,25613800,75139765.0,-0.006849315068493178,4.87,2.92
2025-01-21,2.89,2.96,3.06,2.88,36330400,107852855.0,0.020689655172413834,6.9076,2.9
2025-01-22,2.92,2.78,2.93,2.75,32612900,90991542.0,-0.060810810810810856,6.2007,2.96
2025-01-23,2.79,2.76,2.9,2.74,27133700,76783016.0,-0.007194244604316502,5.159,2.78
2025-01-24,2.76,2.77,2.78,2.69,16548100,45571455.0,0.0036231884057971175,3.1463,2.76
2025-01-27,2.79,2.77,3.02,2.76,23671800,67332932.0,0.0,4.5008,2.77
2025-02-05,2.83,2.92,2.99,2.78,33397400,96721520.0,0.05415162454873634,6.3499,2.77
2025-02-06,2.93,2.9,2.94,2.8,25209500,72049784.0,-0.006849315068493178,4.7931,2.92
2025-02-07,2.88,2.91,2.95,2.86,22000400,64067733.0,0.0034482758620690834,4.183,2.9
2025-02-10,2.89,2.98,3.0,2.89,26685400,79062509.0,0.02405498281786933,5.0737,2.91
2025-02-11,3.0,2.93,3.0,2.92,16749500,49205335.0,-0.016778523489932806,3.1846,2.98
2025-02-12,2.93,2.93,2.96,2.88,15161100,44186019.0,0.0,2.8826,2.93
2025-02-13,2.92,2.97,2.99,2.9,24352300,71866976.0,0.013651877133105783,4.6301,2.93
2025-02-14,2.97,2.87,2.98,2.86,24092900,69690048.0,-0.03367003367003374,4.5808,2.97
2025-02-17,2.86,2.94,2.98,2.85,29780500,87067638.0,0.024390243902439046,5.6622,2.87
2025-02-18,2.94,2.83,2.95,2.81,21907100,62981177.0,-0.03741496598639449,4.1652,2.94
2025-02-19,2.8,2.83,2.85,2.8,14194600,39997554.0,0.0,2.6988,2.83
2025-02-20,2.8,2.82,2.83,2.79,11561100,32535656.0,-0.0035335689045937757,2.1981,2.83
2025-02-21,2.81,2.83,2.87,2.8,15730211,44377621.91,0.0035460992907803135,2.9908,2.82
2025-02-24,2.84,2.94,3.09,2.83,44432611,131906982.45,0.03886925795053009,8.448,2.83
2025-02-25,2.92,2.93,3.02,2.9,32730200,96950943.0,-0.00340136054421758,6.223,2.94
2025-02-26,2.95,3.0,3.05,2.92,41552700,124921269.0,0.023890784982935065,7.9005,2.93
2025-02-27,3.01,3.03,3.15,2.97,33042300,100244268.0,0.010000000000000009,6.2824,3.0
2025-02-28,3.03,2.88,3.03,2.88,26279500,77091620.0,-0.04950495049504944,4.9966,3.03
2025-03-03,2.87,2.92,2.97,2.85,24610200,71992923.0,0.01388888888888884,4.6792,2.88
2025-03-04,2.9,2.89,2.91,2.86,14291004,41110405.48,-0.010273972602739656,2.7172,2.92
2025-03-05,2.91,2.89,2.91,2.83,13692300,39148975.0,0.0,2.6033,2.89
2025-03-06,2.88,2.9,2.92,2.87,14182800,41126318.0,0.0034602076124565784,2.6966,2.89
2025-03-07,2.92,2.85,2.94,2.84,17428000,50248953.0,-0.01724137931034475,3.3136,2.9
2025-03-10,2.84,2.88,2.94,2.84,16170900,46799318.0,0.010526315789473717,3.0746,2.85
2025-03-11,2.87,2.92,2.95,2.84,16629500,48211085.0,0.01388888888888884,3.1618,2.88
2025-03-12,2.93,2.97,2.98,2.91,29435400,86881308.0,0.017123287671233056,5.5966,2.92
2025-03-13,2.96,2.89,2.97,2.85,24279300,70157623.0,-0.026936026936026924,4.6163,2.97
2025-03-14,2.89,2.93,2.95,2.85,21543697,62653518.24,0.01384083044982698,4.0961,2.89
2025-03-17,2.93,3.07,3.2,2.93,52314086,160808713.02,0.04778156996587013,9.9466,2.93
2025-03-18,3.08,3.05,3.1,3.03,29370900,89805890.0,-0.006514657980456029,5.5843,3.07
2025-03-19,3.06,3.03,3.07,3.01,15941900,48362729.0,-0.006557377049180357,3.0311,3.05
2025-03-20,3.02,3.07,3.12,3.02,28849401,88916699.08,0.013201320132013139,5.4852,3.03
2025-03-21,3.08,3.1,3.14,3.03,35191604,108199839.44,0.009771986970684043,6.691,3.07
2025-03-24,3.06,3.07,3.2,2.94,45102800,138013139.0,-0.00967741935483879,8.5755,3.1
2025-03-25,3.06,3.03,3.1,2.98,22434400,68152704.0,-0.013029315960912058,4.2655,3.07
2025-03-26,3.01,3.05,3.06,2.99,19753804,59819077.12,0.0066006600660066805,3.7558,3.03
2025-03-27,3.05,2.99,3.06,2.95,17684100,52820227.0,-0.01967213114754085,3.3623,3.05
2025-03-28,2.96,2.92,2.97,2.87,18184800,53155158.0,-0.02341137123745829,3.4575,2.99
2025-03-31,2.89,2.86,2.98,2.76,34666500,98834321.0,-0.020547945205479423,6.5912,2.92
2025-04-01,2.81,2.81,2.9,2.81,18170600,51584241.0,-0.01748251748251739,3.4548,2.86
2025-04-02,2.81,2.81,2.88,2.78,12565500,35544542.0,0.0,2.3891,2.81
2025-04-03,2.81,2.82,2.85,2.77,15626500,43862642.0,0.003558718861209842,2.9711,2.81
2025-04-07,2.7,2.54,2.71,2.54,17970800,46275378.0,-0.09929078014184389,3.4168,2.82
2025-04-08,2.39,2.4,2.59,2.31,32105518,77170020.3,-0.055118110236220486,6.1043,2.54
2025-04-09,2.35,2.47,2.52,2.16,31559100,72818563.0,0.029166666666666785,6.0004,2.4
2025-04-10,2.52,2.57,2.61,2.47,20490300,52380499.0,0.04048582995951411,3.8959,2.47
2025-04-11,2.56,2.57,2.61,2.51,10012900,25790574.0,0.0,1.9038,2.57
2025-04-14,2.59,2.58,2.67,2.55,21532700,56288763.0,0.0038910505836575737,4.094,2.57
2025-04-15,2.58,2.67,2.76,2.56,33391582,88542505.12,0.0348837209302324,6.3488,2.58
2025-04-16,2.64,2.53,2.66,2.5,22188600,56878892.0,-0.05243445692883897,4.2188,2.67
2025-04-17,2.5,2.52,2.57,2.48,13316900,33808538.0,-0.0039525691699603405,2.532,2.53
2025-04-18,2.51,2.54,2.55,2.48,11312600,28477174.0,0.007936507936507908,2.1509,2.52
2025-04-21,2.54,2.58,2.64,2.53,16253100,42159817.0,0.015748031496062964,3.0902,2.54
2025-04-22,2.59,2.56,2.6,2.53,10190082,26067590.1,-0.007751937984496138,1.9375,2.58
2025-04-23,2.56,2.57,2.6,2.55,10285400,26451187.0,0.00390625,1.9556,2.56
2025-04-24,2.56,2.55,2.6,2.53,12911182,33095113.38,-0.0077821011673151474,2.4548,2.57
2025-04-25,2.56,2.59,2.62,2.53,15346400,39672461.0,0.015686274509803866,2.9178,2.55
2025-04-28,2.59,2.49,2.59,2.45,20264900,50611516.0,-0.03861003861003842,3.853,2.59
2025-04-29,2.45,2.52,2.53,2.43,13786700,34423838.0,0.012048192771084265,2.6213,2.49
2025-04-30,2.52,2.65,2.7,2.52,29107700,76520704.0,0.051587301587301626,5.5343,2.52
2025-05-06,2.68,2.73,2.77,2.66,20208400,54965992.0,0.030188679245283012,3.8423,2.65
2025-05-07,2.75,2.77,2.8,2.73,20364300,56257119.0,0.0146520146520146,3.8719,2.73
2025-05-08,2.78,2.83,2.84,2.74,16786801,46903731.79,0.02166064981949467,3.1917,2.77
2025-05-09,2.82,2.86,2.86,2.78,18222200,51581752.0,0.010600706713780772,3.4646,2.83
2025-05-12,2.88,2.9,3.06,2.87,25063500,73249332.0,0.013986013986013957,4.7654,2.86
2025-05-13,2.95,2.86,2.95,2.84,16387900,47288200.0,-0.01379310344827589,3.1159,2.9
2025-05-14,2.86,2.85,2.87,2.82,12292200,35072515.0,-0.0034965034965034336,2.3371,2.86
2025-05-15,2.86,2.85,2.9,2.83,13219300,37866164.79,0.0,2.5134,2.85
2025-05-16,2.84,2.89,2.92,2.83,16170200,46352397.0,0.01403508771929829,3.0745,2.85
2025-05-19,2.88,2.93,2.94,2.88,14283800,41648688.0,0.01384083044982698,2.7158,2.89
2025-05-20,2.93,2.93,2.94,2.89,11266200,32898021.0,0.0,2.1421,2.93
2025-05-21,2.93,2.92,3.0,2.88,19125200,56027417.0,-0.0034129692832765013,3.6363,2.93
2025-05-22,2.9,2.89,3.0,2.87,18945900,55433357.0,-0.010273972602739656,3.6022,2.92
2025-05-23,2.88,2.81,2.9,2.79,17204200,48724556.0,-0.02768166089965396,3.2711,2.89
2025-05-26,2.81,2.88,2.89,2.78,13169400,37527985.0,0.02491103202846978,2.5039,2.81
2025-05-27,2.87,2.94,2.95,2.87,18202100,53197069.0,0.02083333333333326,3.4608,2.88
2025-05-28,2.94,2.89,2.96,2.87,11317600,32773341.0,-0.017006802721088343,2.1518,2.94
2025-05-29,2.9,2.97,2.97,2.86,19742000,58030686.0,0.02768166089965396,3.7536,2.89
2025-05-30,2.98,2.92,2.99,2.9,21688900,63803289.0,-0.01683501683501687,4.1237,2.97
2025-06-03,2.92,2.96,2.99,2.9,15005900,44430901.0,0.013698630136986356,2.8531,2.92
2025-06-04,2.97,3.04,3.05,2.96,23515100,70852710.0,0.027027027027026973,4.471,2.96
2025-06-05,3.05,3.12,3.13,3.04,40873100,126382918.0,0.026315789473684292,7.4189,3.04
2025-06-06,3.11,3.19,3.19,3.07,27233300,85313300.0,0.022435897435897356,4.9431,3.12
2025-06-09,3.2,3.29,3.3,3.16,29570800,95924473.0,0.03134796238244508,5.3674,3.19
2025-06-10,3.29,3.27,3.38,3.25,36560386,121173818.97,-0.006079027355623157,6.6361,3.29
2025-06-11,3.32,3.28,3.34,3.22,24789311,80918636.97,0.003058103975535076,4.4995,3.27
2025-06-12,3.28,3.29,3.3,3.24,15660714,51162425.54,0.0030487804878049918,2.8426,3.28
2025-06-13,3.29,3.15,3.37,3.14,27306000,88167900.0,-0.042553191489361764,4.9563,3.29
2025-06-16,3.13,3.14,3.18,3.11,20866401,65645446.13,-0.0031746031746030523,3.7875,3.15
2025-06-17,3.14,3.08,3.15,3.05,20759200,63826850.0,-0.019108280254777066,3.768,3.14
2025-06-18,3.06,3.05,3.08,2.99,17831700,53943850.0,-0.009740259740259827,3.2366,3.08
2025-06-19,3.05,2.96,3.05,2.95,14889600,44705171.0,-0.02950819672131144,2.7026,3.05
2025-06-20,2.96,2.9,3.01,2.87,19839144,57904510.6,-0.020270270270270285,3.601,2.96
2025-06-23,2.9,2.92,2.93,2.86,12112300,35192130.0,0.006896551724137945,2.1985,2.9
2025-06-24,2.94,3.02,3.03,2.92,17617900,52594759.0,0.03424657534246589,3.1978,2.92
2025-06-25,3.02,2.97,3.03,2.94,19341100,57476324.0,-0.01655629139072845,3.5106,3.02
2025-06-26,2.97,2.96,3.01,2.95,15613700,46514477.0,-0.0033670033670034627,2.8341,2.97
2025-06-27,2.96,2.99,3.03,2.94,17399900,52018481.0,0.01013513513513531,3.1583,2.96
2025-06-30,2.99,3.01,3.08,2.98,19876900,60296197.0,0.006688963210702115,3.6079,2.99
2025-07-01,3.03,2.96,3.03,2.93,18331200,54273708.0,-0.01661129568106301,3.3273,3.01
2025-07-02,2.95,2.98,2.98,2.92,12572000,37239236.0,0.006756756756756799,2.282,2.96
2025-07-03,2.99,2.99,3.05,2.97,13473200,40449758.0,0.003355704697986628,2.4455,2.98
2025-07-04,2.99,2.96,3.02,2.95,13115300,39131538.0,-0.010033444816053616,2.3806,2.99
2025-07-07,2.97,2.98,2.98,2.94,11972500,35451074.0,0.006756756756756799,2.1731,2.96
2025-07-08,2.98,2.99,3.0,2.94,15533000,46106262.0,0.003355704697986628,2.8194,2.98
2025-07-09,2.98,3.29,3.29,2.95,33479104,106776781.16,0.10033444816053505,6.0768,2.99
2025-07-10,3.62,3.62,3.62,3.48,77450602,277807577.15,0.10030395136778125,14.0581,3.29
2025-07-11,3.98,3.98,3.98,3.98,27032595,107589728.1,0.09944751381215466,4.9067,3.62
2025-07-14,3.98,3.9,4.27,3.7,209265254,837958750.85,-0.02010050251256279,37.9839,3.98
2025-07-15,3.71,3.73,4.15,3.52,191780313,740433428.03,-0.043589743589743546,34.8102,3.9
2025-07-16,3.56,3.37,3.64,3.37,136219005,470992127.89,-0.09651474530831095,24.7252,3.73
2025-07-17,3.4,3.26,3.41,3.23,88557892,290876452.37,-0.03264094955489627,16.0742,3.37
2025-07-18,3.25,3.18,3.26,3.12,72370500,229881055.0,-0.024539877300613355,13.3635,3.26
2025-07-21,3.19,3.5,3.5,3.19,70550305,237152050.57,0.10062893081761004,9.6439,3.18
2025-07-22,3.66,3.59,3.84,3.48,167273315,602039686.42,0.02571428571428558,22.8655,3.5
2025-07-23,3.56,3.42,3.59,3.4,100519952,348339337.39,-0.0473537604456824,13.7406,3.59
2025-07-24,3.42,3.45,3.47,3.35,57742351,197750363.93,0.00877192982456143,7.8931,3.42
2025-07-25,3.53,3.4,3.59,3.38,45936351,158230136.4,-0.01449275362318847,6.2793,3.45
2025-07-28,3.41,3.46,3.47,3.37,43384800,148789947.0,0.01764705882352935,5.9305,3.4
2025-07-29,3.46,3.46,3.49,3.39,28406900,97431026.0,0.0,3.8831,3.46
2025-07-30,3.45,3.38,3.46,3.37,30594300,103936738.0,-0.023121387283236983,4.1821,3.46
2025-07-31,3.44,3.51,3.59,3.38,75140499,261413905.53,0.038461538461538325,10.2714,3.38
2025-08-01,3.48,3.78,3.8,3.47,109100955,399213971.1,0.07692307692307687,14.9136,3.51
2025-08-04,3.72,3.93,4.08,3.68,107402785,418726829.44,0.039682539682539764,14.6815,3.78
2025-08-05,3.95,4.1,4.19,3.91,104148243,421886541.71,0.043256997455470625,14.2366,3.93
2025-08-06,4.07,4.1,4.16,4.0,76779710,314286285.1,0.0,10.4954,4.1
2025-08-07,4.16,4.22,4.29,4.1,76757910,324126345.0,0.029268292682926855,10.4924,4.1
2025-08-08,4.34,4.64,4.64,4.26,74998300,336336602.0,0.09952606635071093,10.2519,4.22
2025-08-11,4.64,5.1,5.1,4.58,163825504,805625920.8,0.09913793103448265,22.3942,4.64
2025-08-12,5.13,4.76,5.25,4.66,186048018,907656446.52,-0.06666666666666665,25.4319,5.1
2025-08-13,4.69,4.51,4.76,4.45,126013108,571992630.76,-0.05252100840336138,16.1234,4.76
2025-08-14,4.54,4.44,4.86,4.44,133028214,613202023.88,-0.015521064301551979,17.021,4.51
2025-08-15,4.38,4.6,4.62,4.38,79640150,361056336.5,0.03603603603603589,10.19,4.44
2025-08-18,4.59,4.66,4.75,4.56,62073600,289534900.0,0.013043478260869712,7.9423,4.6
2025-08-19,4.67,4.7,4.71,4.57,51504850,240142617.5,0.008583690987124415,6.5901,4.66
2025-08-20,4.69,4.73,4.78,4.59,46722800,217865754.0,0.006382978723404209,5.9782,4.7
2025-08-21,4.75,4.59,4.84,4.56,43249300,200918814.0,-0.029598308668076223,5.5338,4.73
2025-08-22,4.6,4.68,4.68,4.54,31700800,145918420.0,0.019607843137254832,4.0561,4.59
2025-08-25,4.75,4.84,4.85,4.64,54320900,258233693.0,0.03418803418803429,6.9504,4.68
2025-08-26,4.86,4.87,4.94,4.79,45434900,221792935.0,0.006198347107438051,5.8134,4.84
2025-08-27,4.85,4.73,4.94,4.71,45942400,222288743.0,-0.028747433264887046,5.8783,4.87
2025-08-28,4.74,4.71,4.77,4.56,33722900,157856769.0,-0.0042283298097252064,4.3149,4.73
2025-08-29,4.69,4.43,4.69,4.31,58000400,258966367.0,-0.059447983014862094,7.4212,4.71
2025-09-01,4.47,4.87,4.87,4.46,50680200,239457742.9,0.09932279909706554,6.4845,4.43
2025-09-02,4.94,4.78,5.0,4.63,72230200,345104721.0,-0.01848049281314168,9.2419,4.87
2025-09-03,4.9,4.69,4.92,4.66,32152000,151806133.0,-0.01882845188284521,4.1139,4.78
2025-09-04,4.65,4.49,4.72,4.46,33790600,154584392.0,-0.04264392324093824,4.3235,4.69
2025-09-05,4.5,4.73,4.74,4.43,41747320,192250590.6,0.05345211581291753,5.3416,4.49
2025-09-08,4.71,4.63,4.75,4.53,37649100,174671663.0,-0.02114164904862592,4.8172,4.73
2025-09-09,4.64,4.6,4.88,4.57,46257000,217552617.0,-0.006479481641468721,5.9186,4.63
2025-09-10,4.59,4.59,4.85,4.57,39106004,182555338.36,-0.0021739130434782483,5.0036,4.6
2025-09-11,4.65,4.62,4.65,4.4,44783599,201424713.37,0.006535947712418277,5.7301,4.59
2025-09-12,4.62,4.76,4.92,4.59,61541704,292978484.02,0.030303030303030276,7.8743,4.62
2025-09-15,4.85,4.83,4.88,4.72,43968110,210948591.0,0.014705882352941346,5.6257,4.76
2025-09-16,4.83,4.82,4.93,4.78,36251100,176189876.0,-0.0020703933747411307,4.6383,4.83
2025-09-17,4.86,4.86,4.94,4.68,41253101,199599170.86,0.008298755186721962,5.2783,4.82
2025-09-18,4.86,4.77,4.94,4.71,46209600,223128158.02,-0.018518518518518712,5.9125,4.86
2025-09-19,4.77,4.63,4.8,4.45,52928299,243094380.45,-0.02935010482180289,6.7722,4.77
2025-09-22,4.64,4.47,4.65,4.37,37381310,166115749.8,-0.03455723542116629,4.7829,4.63
2025-09-23,4.4,4.37,4.46,4.1,49138900,209119146.0,-0.02237136465324374,6.2873,4.47
2025-09-24,4.35,4.37,4.55,4.32,29408100,130179677.0,0.0,3.7628,4.37
2025-09-25,4.46,4.28,4.46,4.25,23082100,99687909.0,-0.020594965675057142,2.9534,4.37
2025-09-26,4.32,4.22,4.33,4.21,23316300,99206407.0,-0.014018691588785215,2.9833,4.28
2025-09-29,4.21,4.3,4.36,4.12,31360704,133561086.76,0.018957345971563955,4.0126,4.22
2025-09-30,4.3,4.46,4.54,4.29,46138465,205261200.77,0.037209302325581506,5.9034,4.3
2025-10-09,4.5,4.12,4.51,4.12,57055010,239931374.98,-0.07623318385650224,7.3002,4.46
2025-10-10,4.13,4.07,4.17,4.0,25388961,103451794.88,-0.012135922330097082,3.2485,4.12
2025-10-13,3.88,4.07,4.07,3.8,29057700,115192938.0,0.0,3.7179,4.07
2025-10-14,4.27,4.02,4.35,3.98,49381751,204791427.48,-0.012285012285012442,6.3184,4.07
2025-10-15,3.99,4.02,4.05,3.89,28430800,113046231.0,0.0,3.6377,4.02
2025-10-16,3.99,3.91,4.02,3.88,19922350,78439425.5,-0.02736318407960181,2.5491,4.02
2025-10-17,3.94,3.87,3.95,3.87,16461600,64378805.0,-0.010230179028132946,2.1063,3.91
2025-10-20,3.92,4.15,4.2,3.91,52997351,217340680.61,0.07235142118863047,6.781,3.87
2025-10-21,4.15,4.07,4.15,3.98,29635301,120371871.06,-0.01927710843373498,3.7918,4.15
2025-10-22,4.07,3.98,4.07,3.96,33219900,132964605.0,-0.02211302211302224,4.2505,4.07
2025-10-23,3.96,3.98,4.21,3.86,43541500,173040486.0,0.0,5.2435,3.98
2025-10-24,3.94,3.87,4.02,3.86,31457200,122966421.0,-0.027638190954773822,3.7882,3.98
2025-10-27,3.88,3.85,3.89,3.68,40756600,153992103.0,-0.0051679586563307955,4.9081,3.87
2025-10-28,3.85,3.86,3.91,3.79,28364700,109738792.0,0.0025974025974024872,3.4158,3.85
2025-10-29,3.88,3.93,3.93,3.79,26656900,103473203.0,0.0181347150259068,3.2102,3.86
2025-10-30,3.91,3.83,3.93,3.82,23704200,91513104.0,-0.025445292620865145,2.8546,3.93
2025-10-31,3.82,3.83,3.9,3.8,18167700,69922640.0,0.0,2.1878,3.83
2025-11-03,3.82,4.05,4.09,3.81,54041744,215302458.14,0.057441253263707415,6.508,3.83
2025-11-04,4.03,3.89,4.03,3.87,29692400,116454252.97,-0.03950617283950608,3.5757,4.05
2025-11-05,3.88,3.94,3.98,3.82,22143839,87124608.27,0.01285347043701801,2.6667,3.89
2025-11-06,3.95,3.87,3.96,3.82,24063520,92862380.5,-0.017766497461928932,2.8979,3.94
2025-11-07,3.86,3.87,3.9,3.83,18586810,71765707.5,0.0,2.2383,3.87
2025-11-10,3.86,3.94,3.96,3.85,32394100,127083960.0,0.018087855297157507,3.9011,3.87
2025-11-11,3.93,3.95,3.99,3.89,23284450,91763719.0,0.002538071065989911,2.804,3.94
2025-11-12,3.95,3.88,3.97,3.86,19562100,76230020.0,-0.017721518987341867,2.3558,3.95
2025-11-13,3.9,3.88,3.92,3.84,22874400,88660183.0,0.0,2.7547,3.88
2025-11-14,3.85,3.88,3.92,3.84,23184467,89926621.29,0.0,2.792,3.88
2025-11-17,3.9,4.06,4.08,3.9,58061900,232425641.0,0.04639175257731942,6.9921,3.88
2025-11-18,4.06,3.81,4.06,3.76,59600300,229564583.0,-0.061576354679802825,7.1774,4.06
2025-11-19,3.79,3.65,3.8,3.63,27405100,100993946.0,-0.04199475065616798,3.3003,3.81
2025-11-20,3.66,3.92,3.95,3.66,58801000,225131900.0,0.07397260273972606,7.0811,3.65
2025-11-21,3.82,3.62,3.88,3.6,37548421,139054090.81,-0.07653061224489788,4.5218,3.92
2025-11-24,3.66,3.8,3.85,3.62,36353601,137237986.64,0.04972375690607733,4.3779,3.62
2025-11-25,3.8,3.85,3.88,3.74,28872922,110735708.27,0.013157894736842257,3.477,3.8
2025-11-26,3.85,3.86,3.9,3.8,22026200,84810277.0,0.0025974025974024872,2.6525,3.85
2025-11-27,3.85,3.93,4.01,3.84,45255400,178042509.0,0.0181347150259068,5.4499,3.86
2025-11-28,3.9,3.97,3.97,3.79,36267600,141379699.0,0.010178117048346147,4.3675,3.93
2025-12-01,3.87,3.93,4.03,3.84,33700300,132869464.0,-0.010075566750629705,4.0584,3.97
2025-12-02,3.93,3.94,4.0,3.87,20198300,79446225.0,0.0025445292620864812,2.4324,3.93
2025-12-03,3.95,3.78,3.98,3.76,38266300,146332225.0,-0.040609137055837574,4.6082,3.94
2025-12-04,3.76,3.74,3.78,3.68,20545900,76671726.0,-0.01058201058201047,2.4742,3.78
2025-12-05,3.72,3.73,3.75,3.68,15038100,55971096.0,-0.002673796791443861,1.811,3.74
2025-12-08,3.73,3.71,3.74,3.68,19990000,73976386.0,-0.00536193029490617,2.4073,3.73
2025-12-09,3.7,3.67,3.71,3.65,15068300,55298837.0,-0.010781671159029615,1.8146,3.71
2025-12-10,3.65,3.67,3.68,3.62,9966800,36341496.0,0.0,1.2003,3.67
2025-12-11,3.67,3.6,3.67,3.6,9914500,35989333.0,-0.019073569482288777,1.194,3.67
2025-12-12,3.58,3.57,3.6,3.52,8308761,29632295.16,-0.008333333333333415,1.0006,3.6
2025-12-15,3.54,3.53,3.58,3.49,10293404,36458650.2,-0.011204481792717047,1.2396,3.57
2025-12-16,3.54,3.42,3.54,3.41,15125301,52209800.44,-0.031161473087818692,1.8215,3.53
2025-12-17,3.41,3.39,3.44,3.33,20312321,68458121.8,-0.00877192982456132,2.3952,3.42
2025-12-18,3.38,3.46,3.62,3.37,23763600,83347320.96,0.020648967551622377,2.8022,3.39
2025-12-19,3.48,3.67,3.68,3.45,38695101,140188773.67,0.06069364161849711,4.5629,3.46
2025-12-22,3.69,3.63,3.72,3.61,17821801,64894711.63,-0.010899182561307952,2.1015,3.67
2025-12-23,3.65,3.62,3.67,3.59,14375304,52117208.56,-0.0027548209366390353,1.6951,3.63
2025-12-24,3.6,3.6,3.64,3.59,12075001,43650635.6,-0.0055248618784530246,1.4239,3.62
2025-12-25,3.63,3.63,3.64,3.55,15946300,57399438.0,0.008333333333333304,1.8804,3.6
2025-12-26,3.63,3.56,3.64,3.55,14388300,51530744.0,-0.019283746556473802,1.6967,3.63
2025-12-29,3.55,3.58,3.63,3.52,13595200,48727023.0,0.00561797752808979,1.6031,3.56
2025-12-30,3.55,3.51,3.59,3.5,13829900,49022372.0,-0.019553072625698387,1.6308,3.58
2025-12-31,3.52,3.53,3.54,3.4,11953300,41848030.0,0.005698005698005604,1.4095,3.51
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
2015-01-06,7.4,7.4,7.4,7.4,0,0.0,,0.0,
2015-01-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-14,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-15,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-19,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-20,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-21,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-22,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-23,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-26,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-28,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-29,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-01-30,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-02,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-03,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-04,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-05,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-06,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-11,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-17,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-25,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-26,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-02-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-02,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-03,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-04,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-05,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-06,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-11,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-17,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-18,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-19,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-20,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-23,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-24,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-25,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-26,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-30,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-03-31,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-01,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-02,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-03,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-09,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-10,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-14,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-15,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-16,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-17,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-20,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-21,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-22,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-23,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-24,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-27,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-28,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-29,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-04-30,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-04,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-05,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-06,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-07,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-08,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-11,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-12,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-13,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-14,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-15,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-18,7.4,7.4,7.4,7.4,0,0.0,0.0,0.0,7.4
2015-05-19,8.14,8.14,8.14,8.14,238409,1940649.0,0.10000000000000009,0.066565,7.4
2015-05-20,8.95,8.95,8.95,8.95,72143,645679.0,0.09950859950859936,0.020143,8.14
2015-05-21,9.85,9.85,9.85,9.85,51616,508417.0,0.1005586592178771,0.014412,8.95
2015-05-22,10.84,10.84,10.84,10.84,109264,1184421.0,0.10050761421319798,0.030507,9.85
2015-05-25,11.92,11.92,11.92,11.92,138827,1654817.0,0.09963099630996308,0.038761,10.84
2015-05-26,13.11,13.11,13.11,13.11,131912,1729366.0,0.09983221476510074,0.036831,11.92
2015-05-27,14.42,14.42,14.42,14.42,691929,9977616.0,0.09992372234935165,0.193191,13.11
2015-05-28,15.86,15.86,15.86,15.86,1827731,28987813.0,0.09986130374479885,0.510315,14.42
2015-05-29,17.45,17.45,17.45,14.7,98122534,1626841680.0,0.10025220680958391,27.39648,15.86
2015-06-01,17.3,16.58,17.3,16.31,58898392,984870576.0,-0.04985673352435538,16.444832,17.45
2015-06-02,16.21,16.99,17.34,15.73,57130901,936292352.0,0.024728588661037332,15.951337,16.58