| 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 | |
| 2015-01-06,8.994864,8.8636889,9.45397685,8.72314415,229037747,2200109648.0,,12.628065, | |
| 2015-01-07,8.47953325,8.61070835,8.807471,8.46079395,101987947,936258112.0,-0.02854122621564481,5.623136,8.8636889 | |
| 2015-01-08,8.66692625,8.66692625,9.1260391,8.46079395,121269874,1143335904.0,0.006528835690968515,6.686251,8.61070835 | |
| 2015-01-09,8.3389885,8.3577278,8.8636889,8.2078134,97371702,882602304.0,-0.035675675675675755,5.368618,8.66692625 | |
| 2015-01-12,8.21718305,8.245292,8.3764671,7.9079846,59594462,518946384.0,-0.013452914798206317,3.285759,8.3577278 | |
| 2015-01-13,8.14222585,8.34835815,8.61070835,8.1141169,50494036,452293872.0,0.012499999999999956,2.784004,8.245292 | |
| 2015-01-14,8.32961885,8.4514243,8.68566555,8.3015099,54352438,493063072.0,0.012345679012345734,2.996738,8.34835815 | |
| 2015-01-15,8.4139457,8.7887317,8.8449496,8.25466165,83848171,767486096.0,0.03991130820399125,4.622994,8.4514243 | |
| 2015-01-16,8.70440485,8.61070835,8.87305855,8.5263815,74387851,688758576.0,-0.02025586353944564,4.101396,8.7887317 | |
| 2015-01-19,7.91735425,7.74870055,8.1328562,7.74870055,71943190,606622000.0,-0.10010881392818283,3.966609,8.61070835 | |
| 2015-01-20,7.5894165,7.8892453,8.057899,7.5894165,62111830,521255072.0,0.01813784764207993,3.424554,7.74870055 | |
| 2015-01-21,7.9267239,8.4139457,8.620078,7.84239705,96243314,848435712.0,0.0665083135391924,5.306404,7.8892453 | |
| 2015-01-22,8.3389885,8.3577278,8.620078,8.245292,71478267,642811344.0,-0.006681514476614692,3.940976,8.4139457 | |
| 2015-01-23,8.3764671,8.4889029,8.5263815,8.1890741,72742211,649365936.0,0.015695067264573925,4.010664,8.3577278 | |
| 2015-01-26,8.47953325,8.72314415,8.8449496,8.34835815,81417820,749121968.0,0.02759381898454749,4.488996,8.4889029 | |
| 2015-01-27,8.64818695,8.40457605,8.68566555,8.1515955,73911076,663367696.0,-0.036519871106337254,4.075109,8.72314415 | |
| 2015-01-28,8.38583675,8.27340095,8.620078,8.19844375,46960567,421035296.0,-0.015607580824972156,2.589185,8.40457605 | |
| 2015-01-29,8.08600795,8.04852935,8.245292,8.0391597,34435387,298592640.0,-0.027180067950169695,1.898605,8.27340095 | |
| 2015-01-30,8.1141169,8.04852935,8.245292,7.8330274,40131513,345531200.0,0.0,2.212663,8.04852935 | |
| 2015-02-02,7.78617915,7.9267239,8.1890741,7.78617915,25474979,217160780.0,-0.015133876600698648,1.404571,8.04852935 | |
| 2015-02-03,8.01105075,7.87987565,8.057899,7.63626475,37923840,316083088.0,-0.005910165484633523,2.090942,7.9267239 | |
| 2015-02-04,7.9267239,7.7205916,7.9642025,7.71122195,26051052,217750829.0,-0.02021403091557672,1.436333,7.87987565 | |
| 2015-02-05,8.0766383,7.7393309,8.1328562,7.72996125,47678383,403525632.0,0.0024271844660195274,2.628762,7.7205916 | |
| 2015-02-06,7.5894165,7.870506,8.1141169,7.58004685,52331915,437911840.0,0.016949152542372836,2.885336,7.7393309 | |
| 2015-02-09,7.89861495,7.82365775,8.04852935,7.8142881,30310619,256084695.0,-0.005952380952380931,1.671185,7.870506 | |
| 2015-02-10,7.7393309,7.76743985,7.8142881,7.65500405,25041359,206452949.0,-0.007185628742514938,1.380663,7.82365775 | |
| 2015-02-11,7.80491845,7.9829418,7.9829418,7.7393309,30466441,255571187.0,0.027744270205066313,1.679776,7.76743985 | |
| 2015-02-12,7.99231145,8.057899,8.19844375,7.7768095,35890175,305091136.0,0.009389671361502483,1.978816,7.9829418 | |
| 2015-02-13,8.1890741,8.245292,8.38583675,8.057899,58337457,511625184.0,0.02325581395348819,3.216453,8.057899 | |
| 2015-02-16,8.27340095,8.16096515,8.3015099,8.14222585,38864912,340319376.0,-0.010227272727272751,2.142829,8.245292 | |
| 2015-02-17,8.19844375,8.29214025,8.3389885,8.19844375,37498982,331797904.0,0.016073478760045834,2.067518,8.16096515 | |
| 2015-02-25,8.2827706,8.4701636,8.55449045,8.16096515,59336585,531668320.0,0.021468926553672274,3.27154,8.29214025 | |
| 2015-02-26,8.3952064,8.53575115,8.6013387,8.34835815,47294478,427729632.0,0.007743362831858391,2.607595,8.4701636 | |
| 2015-02-27,8.51701185,8.42331535,8.55449045,8.3202492,47804862,429843376.0,-0.013172338090010949,2.635735,8.53575115 | |
| 2015-03-02,8.620078,8.4139457,8.64818695,8.34835815,62660116,567570800.0,-0.0011123470522803602,3.454784,8.42331535 | |
| 2015-03-03,8.4139457,8.02979005,8.42331535,7.99231145,56300402,490695632.0,-0.0456570155902003,3.10414,8.4139457 | |
| 2015-03-04,8.0016811,8.245292,8.3952064,7.97357215,49670806,438188752.0,0.026837806301049927,2.738615,8.02979005 | |
| 2015-03-05,8.16096515,8.057899,8.21718305,7.97357215,32277242,277889728.0,-0.022727272727272485,1.779615,8.245292 | |
| 2015-03-06,8.08600795,7.97357215,8.12348655,7.9267239,24304627,207822024.0,-0.010465116279069875,1.340043,8.057899 | |
| 2015-03-09,7.99231145,8.1515955,8.16096515,7.97357215,29273738,252517899.0,0.022326674500587673,1.614016,7.97357215 | |
| 2015-03-10,8.1515955,8.08600795,8.16096515,8.0391597,21895823,188815985.0,-0.008045977011494232,1.207233,8.1515955 | |
| 2015-03-11,8.08600795,8.0204204,8.17970445,7.97357215,25898350,222709966.0,-0.008111239860950192,1.427913,8.08600795 | |
| 2015-03-12,8.02979005,8.10474725,8.14222585,8.0016811,27312866,235629468.0,0.010514018691588856,1.505903,8.0204204 | |
| 2015-03-13,8.1515955,8.14222585,8.1515955,8.06726865,27080879,234467234.0,0.0046242774566473965,1.493112,8.10474725 | |
| 2015-03-16,8.17970445,8.40457605,8.5451208,8.1141169,58956167,524937760.0,0.032220943613348485,3.250566,8.14222585 | |
| 2015-03-17,8.432685,8.42331535,8.5076422,8.3202492,58983259,529455632.0,0.0022296544035673715,3.25206,8.40457605 | |
| 2015-03-18,8.4514243,8.6388173,8.6388173,8.4139457,74243594,678179040.0,0.025583982202447286,4.093443,8.42331535 | |
| 2015-03-19,8.6388173,8.6575566,8.7699924,8.4889029,70394238,647087856.0,0.002169197396963085,3.881207,8.6388173 | |
| 2015-03-20,8.62944765,8.9761247,9.3509107,8.57322975,99135880,937441856.0,0.03679653679653683,5.465886,8.6575566 | |
| 2015-03-23,8.96675505,8.9386461,9.2384749,8.8262103,106663460,1025929136.0,-0.0041753653444676075,5.880922,8.9761247 | |
| 2015-03-24,8.9386461,8.6762959,8.9573854,8.432685,91577135,847817792.0,-0.029350104821803003,5.049133,8.9386461 | |
| 2015-03-25,8.6950352,8.8824282,8.9761247,8.49827255,83348308,776913088.0,0.023758099352051865,4.595434,8.6762959 | |
| 2015-03-26,8.8824282,9.1072998,9.2759535,8.7887317,119693804,1165780304.0,0.025316455696202445,6.599354,8.8824282 | |
| 2015-03-27,9.28532315,9.4633465,9.5383037,9.22910525,122629154,1228225120.0,0.039094650205761416,6.761195,9.1072998 | |
| 2015-03-30,9.5383037,9.9693076,10.25976675,9.28532315,133477810,1381803968.0,0.05346534653465351,7.359339,9.4633465 | |
| 2015-03-31,10.31598465,9.58515195,10.54085625,9.5195644,138890072,1481132672.0,-0.0385338345864662,7.657746,9.9693076 | |
| 2015-04-01,9.5757823,9.49145545,9.58515195,9.37901965,65336863,659320720.0,-0.009775171065493637,3.602368,9.58515195 | |
| 2015-04-02,9.5008251,9.39775895,9.5383037,9.32280175,56545873,567006576.0,-0.009871668311944748,3.117674,9.49145545 | |
| 2015-04-03,9.32280175,9.49145545,9.51019475,9.2759535,53908494,540531184.0,0.009970089730807485,2.972261,9.39775895 | |
| 2015-04-07,9.51019475,9.557043,9.56641265,9.4258679,67027816,679436528.0,0.006910167818361401,3.695599,9.49145545 | |
| 2015-04-08,9.5945216,9.4820858,9.64136985,9.26658385,71613828,723943968.0,-0.007843137254901933,3.94845,9.557043 | |
| 2015-04-09,9.4258679,10.42842045,10.42842045,9.36965,180206525,1935626688.0,0.09980237154150196,9.935741,9.4820858 | |
| 2015-04-10,10.494008,11.1686228,11.45908195,10.42842045,199846971,2356978048.0,0.07097933513027832,11.018623,10.42842045 | |
| 2015-04-13,11.00933875,10.78446715,11.0936656,10.54085625,155876288,1790994960.0,-0.03439597315436249,8.594286,11.1686228 | |
| 2015-04-14,10.6439224,10.50337765,10.65329205,10.40968115,87306818,980930256.0,-0.026064291920069538,4.813688,10.78446715 | |
| 2015-04-15,10.3628329,10.65329205,11.51529985,10.35346325,134811195,1573951248.0,0.014272970561998166,7.432856,10.50337765 | |
| 2015-04-16,10.306615,11.0749263,11.430973,10.1941792,141100057,1639861504.0,0.0395778364116095,7.779594,10.65329205 | |
| 2015-04-17,11.06555665,11.056187,11.57151775,10.82194575,145855064,1746731888.0,-0.0016920473773265332,8.041763,11.0749263 | |
| 2015-04-20,11.24358,10.82194575,11.49656055,10.7750975,122885742,1465347856.0,-0.021186440677966156,6.775342,11.056187 | |
| 2015-04-21,10.70950995,11.08429595,11.21547105,10.4752687,81083937,940090016.0,0.024242424242424176,4.470587,10.82194575 | |
| 2015-04-22,11.24358,11.5246695,12.04000025,11.00933875,141096596,1729317968.0,0.03972950126796282,7.779403,11.08429595 | |
| 2015-04-23,11.53403915,11.3934944,11.74017145,11.29042825,107982191,1324007648.0,-0.011382113821138184,5.95363,11.5246695 | |
| 2015-04-24,11.24358,10.9812298,11.24358,10.82194575,82694226,973206896.0,-0.03618421052631582,4.559371,11.3934944 | |
| 2015-04-27,11.1311442,11.21547105,11.60899635,11.0749263,92696203,1116525504.0,0.021331058020477744,5.110833,10.9812298 | |
| 2015-04-28,11.2061014,11.92756445,12.05873955,11.056187,188380354,2324068272.0,0.06349206349206349,10.386407,11.21547105 | |
| 2015-04-29,11.618366,11.40286405,11.89008585,11.15925315,124911606,1528533200.0,-0.04399057344854673,6.887039,11.92756445 | |
| 2015-04-30,11.24358,11.3934944,11.77765005,11.1498835,107136275,1311674880.0,-0.0008216926869351049,5.906991,11.40286405 | |
| 2015-05-04,11.24358,11.04681735,11.38412475,10.868794,79136865,936417600.0,-0.030427631578947345,4.363235,11.3934944 | |
| 2015-05-05,11.00933875,10.119222,11.0374477,9.94119865,90252313,1012426624.0,-0.08396946564885488,4.976088,11.04681735 | |
| 2015-05-06,10.119222,9.62263055,10.29724535,9.47271615,62183836,661602400.0,-0.04907407407407416,3.428524,10.119222 | |
| 2015-05-07,9.62263055,9.6320002,9.9130897,9.54767335,44801485,464823616.0,0.0009737098344693162,2.470143,9.62263055 | |
| 2015-05-08,9.744436,10.01615585,10.07237375,9.58515195,54280330,568882112.0,0.03988326848249035,2.992762,9.6320002 | |
| 2015-05-11,10.29724535,10.35346325,10.44715975,10.07237375,78016075,856826864.0,0.033676333021515514,4.30144,10.01615585 | |
| 2015-05-12,10.24102745,10.5127473,10.7563582,10.09111305,85114263,944610016.0,0.01538461538461533,4.6928,10.35346325 | |
| 2015-05-13,10.5127473,10.52211695,10.67203135,10.12859165,74394780,822794224.0,0.0008912655971480277,4.101778,10.5127473 | |
| 2015-05-14,10.44715975,10.1754399,10.46589905,10.16607025,46786437,514679216.0,-0.03294746215494193,2.579584,10.52211695 | |
| 2015-05-15,10.1567006,9.7256967,10.1567006,9.6507395,48498574,507308352.0,-0.04419889502762431,2.673983,10.1754399 | |
| 2015-05-18,9.6507395,10.52211695,10.5502259,9.5757823,88951879,962098544.0,0.08188824662813099,4.904389,9.7256967 | |
| 2015-05-19,10.52211695,10.494008,10.9437512,10.1567006,101212542,1141803776.0,-0.00267141585040076,5.580384,10.52211695 | |
| 2015-05-20,10.35346325,10.33472395,10.54085625,10.2316578,75889865,842861776.0,-0.015178571428571264,4.18421,10.494008 | |
| 2015-05-21,10.306615,11.10303525,11.24358,10.2691364,144399991,1669962208.0,0.07434270172257462,7.961537,10.33472395 | |
| 2015-05-22,11.1124049,11.42160335,12.04000025,10.82194575,166742844,2041842848.0,0.028691983122362874,9.193417,11.10303525 | |
| 2015-05-25,11.24358,11.5996267,11.7870197,11.24358,128211821,1577050368.0,0.015586546349466879,7.068997,11.42160335 | |
| 2015-05-26,11.618366,11.87134655,12.05873955,11.2997979,150175171,1880088928.0,0.02342487883683364,8.279953,11.5996267 | |
| 2015-05-27,11.8432376,11.6558446,12.02126095,11.57151775,99118532,1239340048.0,-0.01815311760063143,5.46493,11.87134655 | |
| 2015-05-28,11.6371053,10.55959555,11.8432376,10.494008,128511654,1547853408.0,-0.09405144694533774,7.085529,11.6558446 | |
| 2015-05-29,10.494008,10.46589905,10.7750975,9.7631753,78881903,876609344.0,-0.008873114463176401,4.349177,10.55959555 | |
| 2015-06-01,10.494008,10.8875333,10.9437512,10.494008,73393128,844042800.0,0.04028648164726922,4.046552,10.46589905 | |
| 2015-06-02,10.89690295,11.08429595,11.1311442,10.76572785,79861599,935254688.0,0.01807228915662651,4.403193,10.8875333 | |
| 2015-06-03,11.08429595,11.3372765,11.4122337,10.72824925,101185555,1193979936.0,0.02282333051563823,5.578896,11.08429595 | |
| 2015-06-04,11.24358,11.7682804,11.8244983,10.3815722,117525770,1411106848.0,0.0380165289256198,6.479819,11.3372765 | |
| 2015-06-05,12.05873955,12.9488563,12.9488563,12.05873955,125742907,1687865648.0,0.10031847133757954,6.932873,11.7682804 | |
| 2015-06-08,14.241868,14.241868,14.241868,13.6047318,334838512,5042157568.0,0.09985528219971074,18.461422,12.9488563 | |
| 2015-06-09,13.48292635,13.7921248,14.1294322,13.2674244,199097408,2907490912.0,-0.03157894736842104,10.977295,14.241868 | |
| 2015-06-10,13.37049055,13.74527655,14.51358785,13.25805475,154223418,2307725872.0,-0.0033967391304348116,8.503154,13.7921248 | |
| 2015-06-11,13.82023375,14.241868,14.64476295,13.4735567,161602192,2434306560.0,0.03612815269256986,8.909985,13.74527655 | |
| 2015-06-12,14.1481715,15.6660548,15.6660548,13.78275515,179356792,2828141200.0,0.09999999999999987,9.88889,14.241868 | |
| 2015-06-15,15.88155675,16.2282338,17.1464595,15.3287474,224738942,3920745872.0,0.035885167464114964,12.391049,15.6660548 | |
| 2015-06-16,15.75038165,17.23078635,17.5025062,15.6098369,196200417,3515953344.0,0.061778290993071305,10.817569,16.2282338 | |
| 2015-06-17,16.7716735,18.95480195,18.95480195,16.4531054,190009335,3597520288.0,0.10005437737901035,10.476222,17.23078635 | |
| 2015-06-18,19.53572025,17.7648564,20.800623,17.3900704,295788448,6061499904.0,-0.06277805239742962,16.308385,18.95480195 | |
| 2015-06-19,16.86537,17.427549,18.59875525,16.03147115,206779769,3828284464.0,-0.01898734177215189,11.400865,17.7648564 | |
| 2015-06-23,16.8466307,19.16093425,19.1703039,16.115798,235414099,4454221568.0,0.09946236559139798,12.979627,17.427549 | |
| 2015-06-24,19.4701327,21.0817125,21.0817125,18.926693,305289632,6536580352.0,0.10024449877750596,16.832235,19.16093425 | |
| 2015-06-25,21.0817125,20.6319693,22.4684207,19.676265,309302032,7005201408.0,-0.021333333333333204,17.05346,21.0817125 | |
| 2015-06-26,19.27337005,18.5706463,19.9573545,18.5706463,126699844,2575636752.0,-0.0999091734786558,6.985634,20.6319693 | |
| 2015-06-29,19.4245902,18.5800428,19.6122674,16.7501901,239575151,4755776512.0,0.000505986697942884,13.209048,18.5706463 | |
| 2015-06-30,18.00762734,17.72611154,19.08677124,16.72203852,196942803,3696669200.0,-0.04595959595959598,10.8585,18.5800428 | |
| 2015-07-01,16.87218028,15.952562,17.6416568,15.952562,153402313,2743279840.0,-0.10005293806246696,8.457882,17.72611154 | |
| 2015-07-02,14.4980637,14.3573058,15.1549339,14.3573058,105620194,1632206352.0,-0.09999999999999998,5.823401,15.952562 | |
| 2015-07-03,12.92157522,12.92157522,13.7004356,12.92157522,83707425,1162348208.0,-0.10000000000000009,4.615234,14.3573058 | |
| 2015-07-06,13.75673876,12.49930152,13.75673876,11.62660254,206898043,2754547920.0,-0.0326797385620915,11.407386,12.92157522 | |
| 2015-07-07,11.6359864,11.25124814,12.1051794,11.25124814,52507101,639885952.0,-0.0998498498498499,2.894995,12.49930152 | |
| 2015-07-08,10.12518494,10.12518494,11.78612816,10.12518494,334146656,3699279536.0,-0.10008340283569628,18.423276,11.25124814 | |
| 2015-07-09,9.39324386,11.13864182,11.13864182,9.39324386,114364410,1302102288.0,0.10009267840593128,6.305516,10.12518494 | |
| 2015-07-10,11.6359864,12.25532116,12.25532116,11.37323832,75130333,964135616.0,0.10025273799494516,4.142333,11.13864182 | |
| 2015-07-13,12.8558882,13.48460682,13.48460682,12.668211,91712826,1282492320.0,0.10030627871362952,5.056614,12.25532116 | |
| 2015-07-14,13.7942742,13.77550648,14.79834722,13.02479768,146172770,2178481360.0,0.02157272094641627,8.059279,13.48460682 | |
| 2015-07-15,13.21247488,12.39607906,14.04763842,12.39607906,105428444,1475868672.0,-0.10013623978201636,5.812829,13.77550648 | |
| 2015-07-16,12.199018,13.53152612,13.63474858,11.4483092,136732998,1909238336.0,0.09159727479182433,7.538815,12.39607906 | |
| 2015-07-17,13.64413244,14.47929598,14.8264988,13.606597,124029949,1868047760.0,0.0700416088765603,6.838428,13.53152612 | |
| 2015-07-20,14.4511444,15.11739846,15.55843988,14.11332544,129526256,2070482480.0,0.044069993519118666,7.141469,14.47929598 | |
| 2015-07-21,14.86403424,15.23000478,15.89625884,14.55436686,118078062,1949544032.0,0.007448789571694592,6.510269,15.11739846 | |
| 2015-07-22,15.014176,16.7501901,16.7501901,14.83588266,129788150,2183822880.0,0.09981515711645117,7.155909,15.23000478 | |
| 2015-07-23,17.44459574,18.42990104,18.42990104,16.87218028,136065583,2560463232.0,0.10028011204481779,7.502017,16.7501901 | |
| 2015-07-24,18.8615586,18.14838524,20.06269268,17.2663024,186278554,3763073744.0,-0.015274949083503131,10.270524,18.42990104 | |
| 2015-07-27,17.49151504,17.1724638,19.8937832,17.13492836,189599647,3782733008.0,-0.05377456049638063,10.453633,18.14838524 | |
| 2015-07-28,15.8587234,18.57065894,18.57065894,15.7648848,172063727,3165121952.0,0.08142076502732243,9.486785,17.1724638 | |
| 2015-07-29,18.6738814,18.23283998,19.31198388,17.44459574,147983170,2921636112.0,-0.01819100555836284,8.159096,18.57065894 | |
| 2015-07-30,18.0170112,18.0170112,19.35890318,17.829334,150504217,2997607856.0,-0.011837364899639824,8.298095,18.23283998 | |
| 2015-07-31,17.7354954,16.21531008,18.23283998,16.21531008,112887453,2050253632.0,-0.10000000000000009,6.224084,18.0170112 | |
| 2015-08-03,15.483369,14.5919023,15.79303638,14.5919023,74170220,1175279680.0,-0.1001157407407407,4.089397,16.21531008 | |
| 2015-08-04,14.08517386,16.05578446,16.05578446,14.08517386,97246062,1604697152.0,0.10032154340836041,5.361691,14.5919023 | |
| 2015-08-05,16.7032708,17.15369608,17.66042452,15.96194586,160542724,2903251376.0,0.06838106370543517,8.851571,16.05578446 | |
| 2015-08-06,16.2340778,16.00886516,16.85341256,15.86810726,91230606,1587226688.0,-0.06673960612691465,5.030027,17.15369608 | |
| 2015-08-07,16.6563515,16.52497746,17.0786252,16.25284552,88451147,1577838992.0,0.03223915592028126,4.87678,16.00886516 | |
| 2015-08-10,17.360141,18.17653682,18.17653682,16.9847866,104844686,1972362832.0,0.09994321408290752,5.780643,16.52497746 | |
| 2015-08-11,18.5800428,18.4862042,19.5184288,17.4539796,175704396,3472664640.0,0.017036654620547376,9.687515,18.17653682 | |
| 2015-08-12,18.09208208,19.40582248,19.97823794,17.83871786,155189639,3135607536.0,0.0497461928934011,8.556427,18.4862042 | |
| 2015-08-13,19.03985194,19.6122674,20.4568148,18.4862042,160341098,3317105408.0,0.010638297872340274,8.840454,19.40582248 | |
| 2015-08-14,19.46212564,21.113685,21.57349414,19.29321616,212998440,4663639040.0,0.07655502392344493,11.743733,19.6122674 | |
| 2015-08-17,20.644492,21.74240362,22.990457,20.43804708,191047064,4416050688.0,0.029777777777777903,10.533437,21.113685 | |
| 2015-08-18,21.1606043,19.5653481,21.43273624,19.5653481,121527096,2586093760.0,-0.10012947777298231,6.700433,21.74240362 | |
| 2015-08-19,17.61350522,18.84279088,20.175299,17.61350522,144804430,2839757632.0,-0.03693045563549169,7.983836,19.5653481 | |
| 2015-08-20,18.4862042,16.95663502,18.55189122,16.95663502,89237305,1675331680.0,-0.10009960159362541,4.920126,18.84279088 | |
| 2015-08-21,16.6094322,17.7354954,18.65511368,16.5155936,168557694,3236485392.0,0.04593248478140577,9.293479,16.95663502 | |
| 2015-08-24,16.99417046,15.96194586,18.28914314,15.96194586,158001817,2828624976.0,-0.10000000000000009,8.711478,17.7354954 | |
| 2015-08-25,14.8264988,14.36668966,15.92441042,14.36668966,106681719,1707603120.0,-0.09994121105232212,5.881929,15.96194586 | |
| 2015-08-26,14.4511444,15.7179655,15.80242024,14.08517386,220094898,3610356464.0,0.09405617243631603,12.134998,14.36668966 | |
| 2015-08-27,15.952562,17.24753468,17.29445398,15.2956918,238868658,4184159760.0,0.09731343283582095,13.170095,15.7179655 | |
| 2015-08-28,17.360141,18.76772,18.88971018,16.90033186,206687555,3922132032.0,0.08813928182807396,11.39578,17.24753468 | |
| 2015-08-31,18.28914314,17.360141,18.75833614,17.360141,154548753,2960709856.0,-0.07500000000000007,8.521092,18.76772 | |
| 2015-09-01,16.88156414,15.6241269,17.06924134,15.6241269,95724001,1640292400.0,-0.09999999999999987,5.277771,17.360141 | |
| 2015-09-02,14.38545738,14.99540828,16.6563515,14.06640614,150504110,2413062016.0,-0.04024024024024031,8.298089,15.6241269 | |
| 2015-09-07,15.4364497,13.59721314,16.1402392,13.49399068,240336383,3715338832.0,-0.0932415519399249,13.251018,14.99540828 | |
| 2015-09-08,12.668211,13.33446506,13.75673876,12.23655344,159833974,2168451024.0,-0.019323671497584516,8.812494,13.59721314 | |
| 2015-09-09,13.4658391,14.06640614,14.50744756,12.94034294,223585810,3248901936.0,0.05489092188599587,12.327471,13.33446506 | |
| 2015-09-10,13.68166788,14.10394158,14.69512476,13.4189198,169762313,2554295152.0,0.0026684456304204573,9.359896,14.06640614 | |
| 2015-09-11,13.96318368,13.606597,14.1696286,13.42830366,109847488,1609943392.0,-0.03526280771789758,6.056474,14.10394158 | |
| 2015-09-14,14.1227093,12.2459373,14.31977036,12.2459373,141460166,2013539888.0,-0.10000000000000009,7.799449,13.606597 | |
| 2015-09-15,11.4483092,11.0260355,11.84243132,11.0260355,84008117,1012030960.0,-0.09961685823754785,4.631813,12.2459373 | |
| 2015-09-16,11.05418708,12.03949238,12.13333098,10.6506811,123117130,1500242816.0,0.09191489361702132,6.7881,11.0260355 | |
| 2015-09-17,11.95503764,11.27001586,12.46176608,11.260632,140073968,1772168464.0,-0.06391270459859699,7.72302,12.03949238 | |
| 2015-09-18,11.4013899,11.13864182,11.53276394,10.86650988,81636467,973021360.0,-0.011656952539550458,4.501051,11.27001586 | |
| 2015-09-21,11.1198741,11.9644215,12.09579554,11.03541936,115311685,1441918640.0,0.07413647851727045,6.357744,11.13864182 | |
| 2015-09-22,11.8705829,11.78612816,12.28347274,11.72044114,105003213,1336778528.0,-0.014901960784313717,5.789384,11.9644215 | |
| 2015-09-23,11.43892534,11.89873448,12.2928566,11.27001586,122498402,1535541488.0,0.009554140127388422,6.753986,11.78612816 | |
| 2015-09-24,11.8236636,12.12394712,12.2928566,11.729825,117521634,1512002480.0,0.018927444794952786,6.479591,11.89873448 | |
| 2015-09-25,12.13333098,11.78612816,12.72451416,11.5890671,122921925,1599883696.0,-0.02786377708978327,6.777337,12.12394712 | |
| 2015-09-28,11.7767443,11.85181518,12.0582601,11.5421478,58504121,735526656.0,0.005573248407643172,3.225642,11.78612816 | |
| 2015-09-29,11.4952285,11.1667934,11.64537026,11.11049024,62101894,752045264.0,-0.05779889152810769,3.424007,11.85181518 | |
| 2015-09-30,11.27001586,11.1667934,11.39200604,10.96034848,42681618,509348464.0,0.0,2.353264,11.1667934 | |
| 2015-10-08,11.6829057,11.90811834,12.08641168,11.42954148,74932898,937257904.0,0.06638655462184873,4.131448,11.1667934 | |
| 2015-10-09,11.86119904,11.75797658,11.94565378,11.57968324,65563078,821250592.0,-0.012608353033884967,3.61484,11.90811834 | |
| 2015-10-12,12.02072466,12.39607906,12.668211,11.9175022,115782747,1515584208.0,0.05426975259377498,6.383716,11.75797658 | |
| 2015-10-13,12.199018,12.50868538,12.8089689,12.12394712,106565612,1418035952.0,0.009084027252081794,5.875527,12.39607906 | |
| 2015-10-14,12.50868538,11.9644215,12.5274531,11.92688606,84854564,1105504352.0,-0.04351087771942974,4.678482,12.50868538 | |
| 2015-10-15,11.89873448,13.16555558,13.16555558,11.89873448,182633354,2493222576.0,0.10039215686274505,10.069545,11.9644215 | |
| 2015-10-16,13.606597,14.47929598,14.47929598,13.14678786,201933666,2963620128.0,0.09978617248752686,11.133673,13.16555558 | |
| 2015-10-19,14.2634672,14.72327634,15.65227848,14.2634672,201501645,3186744160.0,0.016850291639662895,11.109854,14.47929598 | |
| 2015-10-20,14.46052826,14.31977036,14.544983,13.76612262,122046475,1847374816.0,-0.027405991077119163,6.729069,14.72327634 | |
| 2015-10-21,14.39484124,12.9497268,14.8734181,12.88403978,143031410,2103993664.0,-0.09567496723460023,7.88608,14.31977036 | |
| 2015-10-22,12.94034294,14.24469948,14.24469948,12.94034294,165221488,2410664064.0,0.09999999999999987,9.109536,12.9497268 | |
| 2015-10-23,14.25408334,14.25408334,14.90156968,13.91626438,163191590,2490291712.0,0.0006587615283266679,8.997617,14.24469948 | |
| 2015-10-26,14.77019564,14.07579,14.7795795,13.7942742,120418280,1835943808.0,-0.012508229098090795,6.639298,14.25408334 | |
| 2015-10-27,13.8881128,14.1696286,14.41360896,13.14678786,109384146,1613947984.0,0.006666666666666599,6.030928,14.07579 | |
| 2015-10-28,13.95379982,13.5127584,14.20716404,13.3720005,67952997,997442704.0,-0.04635761589403975,3.746609,14.1696286 | |
| 2015-10-29,13.62536472,13.8881128,14.31977036,13.62536472,91029360,1361864960.0,0.0277777777777779,5.018931,13.5127584 | |
| 2015-10-30,13.8881128,13.59721314,14.05702228,13.4189198,59946503,873167040.0,-0.02094594594594601,3.305168,13.8881128 | |
| 2015-11-02,13.2781619,13.71920332,14.3103865,13.14678786,88460845,1312133584.0,0.00897170462387864,4.877315,13.59721314 | |
| 2015-11-03,13.7942742,13.59721314,13.95379982,13.35323278,48937752,709488464.0,-0.008891928864569132,2.698198,13.71920332 | |
| 2015-11-04,13.68166788,14.18839632,14.24469948,13.67228402,92999970,1393325440.0,0.04347826086956541,5.127581,13.59721314 | |
| 2015-11-05,14.2634672,14.32915422,15.28630794,14.01010298,162219602,2523801072.0,0.009920634920634885,8.944026,14.18839632 | |
| 2015-11-06,14.3573058,14.544983,14.8734181,14.18839632,112821960,1750916320.0,0.015062213490504295,6.220473,14.32915422 | |
| 2015-11-09,14.46052826,15.9994813,15.9994813,14.3573058,154241924,2491372896.0,0.09999999999999987,8.504175,14.544983 | |
| 2015-11-10,16.0933199,15.68043006,16.9847866,15.65227848,255196351,4392207616.0,-0.019941348973606998,14.070327,15.9994813 | |
| 2015-11-11,15.6710462,15.83057182,16.2340778,15.483369,134367867,2270534768.0,0.00957510472770795,7.408413,15.68043006 | |
| 2015-11-12,15.952562,15.87749112,16.2340778,15.46460128,140449886,2377143808.0,0.0029638411381149865,7.743747,15.83057182 | |
| 2015-11-13,15.5772076,15.11739846,15.68043006,14.85465038,109374084,1781270256.0,-0.0478723404255319,6.030373,15.87749112 | |
| 2015-11-16,14.7795795,15.3895304,15.483369,14.6388216,70964036,1148661216.0,0.018001241464928652,3.912623,15.11739846 | |
| 2015-11-17,15.56782374,15.13616618,15.87749112,15.08924688,95506670,1576199552.0,-0.016463414634146356,5.265789,15.3895304 | |
| 2015-11-18,15.17370162,15.11739846,15.84933954,14.9203374,116772075,1915454384.0,-0.001239925604463732,6.438263,15.13616618 | |
| 2015-11-19,15.0610953,15.23938864,15.26754022,14.67635704,80495278,1287770672.0,0.00806952203600253,4.438131,15.11739846 | |
| 2015-11-20,15.2956918,15.35199496,15.79303638,15.09863074,97580539,1599218880.0,0.007389162561576512,5.380132,15.23938864 | |
| 2015-11-23,15.36137882,14.9203374,15.483369,14.8264988,72306616,1166757616.0,-0.028117359413203036,3.986647,15.35199496 | |
| 2015-11-24,14.90156968,15.014176,15.1549339,14.7326602,48038478,766324608.0,0.0062893081761006275,2.648616,14.9203374 | |
| 2015-11-25,14.99540828,15.07986302,15.12678232,14.89218582,51030812,817412000.0,0.004374999999999796,2.813599,15.014176 | |
| 2015-11-26,15.16431776,15.35199496,15.83995568,15.1080146,112690326,1856021632.0,0.018046048537647907,6.213215,15.07986302 | |
| 2015-11-27,15.08924688,13.82242578,15.2487725,13.81304192,101042875,1558846912.0,-0.09963325183374094,5.571029,15.35199496 | |
| 2015-11-30,13.81304192,13.44707138,14.05702228,12.51806924,67777848,966118112.0,-0.027155465037338677,3.736952,13.82242578 | |
| 2015-12-01,13.4658391,14.01010298,14.43237668,13.17493944,77828726,1145614576.0,0.041870202372644716,4.29111,13.44707138 | |
| 2015-12-02,13.78489034,14.07579,14.4980637,13.7004356,72011031,1087153008.0,0.0046885465505692725,3.97035,14.01010298 | |
| 2015-12-03,14.13209316,14.08517386,14.3573058,13.80365806,55731453,835806160.0,0.0006666666666665932,3.07277,14.07579 | |
| 2015-12-04,13.95379982,13.8411935,14.22593176,13.7004356,47285350,701930976.0,-0.017321785476349105,2.607092,14.08517386 | |
| 2015-12-07,13.96318368,13.92564824,14.11332544,13.7004356,36988432,548669632.0,0.006101694915254141,2.039368,13.8411935 | |
| 2015-12-08,13.87872894,13.39076822,13.87872894,13.14678786,55267321,790086320.0,-0.03840970350404305,3.04718,13.92564824 | |
| 2015-12-09,13.42830366,13.35323278,13.64413244,13.14678786,40910951,584510864.0,-0.002803083391730854,2.255638,13.39076822 | |
| 2015-12-10,13.40015208,13.05294926,13.5127584,13.01541382,42206686,596133856.0,-0.022487702037948032,2.327078,13.35323278 | |
| 2015-12-11,13.05294926,12.668211,13.10925242,12.59314012,39005643,530514864.0,-0.029475197699496802,2.150588,13.05294926 | |
| 2015-12-14,12.668211,13.9350321,13.9350321,12.53683696,87669840,1263289120.0,0.10000000000000009,4.833703,12.668211 | |
| 2015-12-15,14.05702228,13.5596777,14.06640614,13.53152612,69511777,1020291520.0,-0.026936026936027035,3.832553,13.9350321 | |
| 2015-12-16,13.48460682,13.45645524,13.94441596,13.4189198,47421037,690337520.0,-0.00761245674740485,2.614573,13.5596777 | |
| 2015-12-17,13.5596777,13.82242578,14.13209316,13.5596777,79212217,1172255088.0,0.027196652719665204,4.367389,13.45645524 | |
| 2015-12-18,13.7942742,14.14147702,14.7795795,13.606597,108072370,1624989952.0,0.02308214528173802,5.958603,13.82242578 | |
| 2015-12-21,14.07579,14.23531562,14.6857409,13.9819514,80367813,1229763872.0,0.006635700066357053,4.431103,14.14147702 | |
| 2015-12-22,14.2634672,14.06640614,14.32915422,13.91626438,56228370,840589264.0,-0.011865524060646004,3.100168,14.23531562 | |
| 2015-12-23,14.07579,14.09455772,14.62005388,13.89749666,75903853,1154271248.0,0.002001334222815121,4.184982,14.06640614 | |
| 2015-12-24,13.99133526,13.64413244,14.06640614,13.21247488,52039993,758721760.0,-0.031957390146471365,2.869241,14.09455772 | |
| 2015-12-25,13.69105174,13.68166788,13.9819514,13.47522296,35884705,524530560.0,0.0027510316368637433,1.978514,13.64413244 | |
| 2015-12-28,13.67228402,13.2781619,13.87872894,13.2312426,40045404,577393792.0,-0.02949245541838119,2.207915,13.68166788 | |
| 2015-12-29,13.24062646,13.47522296,13.6535163,13.1843233,31233329,444666368.0,0.014840989399293125,1.722059,13.2781619 | |
| 2015-12-30,13.4189198,13.44707138,13.59721314,13.36261664,26450316,379680368.0,-0.002089136490250665,1.458346,13.47522296 | |
| 2015-12-31,13.44707138,13.1843233,13.5596777,13.16555558,27057034,386031696.0,-0.01953942777390083,1.491798,13.44707138 | |
| 2016-01-04,13.2312426,11.89873448,13.33446506,11.87996676,29116980,391147504.0,-0.09750889679715313,1.605373,13.1843233 | |
| 2016-01-05,11.0729548,11.729825,12.17086642,11.04480322,48188356,597284640.0,-0.014195583596214534,2.656879,11.89873448 | |
| 2016-01-06,11.83304746,12.0113408,12.07702782,11.80489588,33750331,429760112.0,0.02400000000000002,1.860835,11.729825 | |
| 2016-01-07,11.83304746,10.82897444,11.83304746,10.81020672,9757800,116066845.0,-0.09843749999999996,0.537999,12.0113408 | |
| 2016-01-08,11.11049024,10.84774216,11.33570288,10.01257862,41696044,487135072.0,0.0017331022530329143,2.298924,10.82897444 | |
| 2016-01-11,10.67883268,9.7592144,10.71636812,9.7592144,43009775,466720112.0,-0.10034602076124566,2.371357,10.84774216 | |
| 2016-01-12,9.89058844,9.91874002,10.2753267,9.39324386,36426303,380202528.0,0.016346153846153788,2.008375,9.7592144 | |
| 2016-01-13,9.98442704,9.4307793,10.0876495,9.2900214,30389978,316248192.0,-0.04919583727530752,1.675561,9.91874002 | |
| 2016-01-14,8.94281858,9.6653758,9.74044668,8.93343472,30707282,307437952.0,0.02487562189054726,1.693055,9.4307793 | |
| 2016-01-15,9.63722422,9.07419262,9.7592144,8.94281858,30016443,299153024.0,-0.061165048543689315,1.654966,9.6653758 | |
| 2016-01-18,8.914667,9.83428528,9.98442704,8.80206068,66945699,692631824.0,0.08376421923474653,3.691071,9.07419262 | |
| 2016-01-19,9.59968878,10.35978144,10.7445197,9.56215334,75389626,810574016.0,0.053435114503816994,4.15663,9.83428528 | |
| 2016-01-20,10.1814881,10.0876495,10.68821654,10.02196248,56683206,623848064.0,-0.026268115942029158,3.125246,10.35978144 | |
| 2016-01-21,9.853053,9.58092106,10.30347828,9.5715372,39567481,421270272.0,-0.050232558139534866,2.181565,10.0876495 | |
| 2016-01-22,9.74044668,9.853053,10.01257862,9.4776986,36237099,377537904.0,0.028403525954945996,1.997943,9.58092106 | |
| 2016-01-25,9.92812388,9.9938109,10.20025582,9.77798212,31618437,335802608.0,0.014285714285714235,1.743292,9.853053 | |
| 2016-01-26,9.853053,9.26186982,10.2284074,9.1023442,49730581,518900288.0,-0.07323943661971832,2.74191,9.9938109 | |
| 2016-01-27,9.34632456,9.3369407,9.55276948,8.4923933,40037870,386631952.0,0.008105369807497542,2.2075,9.26186982 | |
| 2016-01-28,9.17741508,8.61438348,9.34632456,8.5393126,28591295,274278992.0,-0.07738693467336666,1.57639,9.3369407 | |
| 2016-01-29,8.69883822,8.97097016,9.1492635,8.59561576,25856637,245071529.0,0.04139433551198257,1.425613,8.61438348 | |
| 2016-02-01,8.98035402,8.95220244,9.2431021,8.7269898,25340041,242867505.0,-0.0020920502092049986,1.397131,8.97097016 | |
| 2016-02-02,8.9615863,9.2900214,9.50585018,8.9615863,28443221,280504512.0,0.037735849056603765,1.568226,8.95220244 | |
| 2016-02-03,9.46831474,9.7122951,10.03134634,9.35570842,53955735,557185184.0,0.045454545454545414,2.974866,9.2900214 | |
| 2016-02-04,9.6653758,9.74044668,9.97504318,9.51523404,45750755,474446944.0,0.0028985507246375164,2.522482,9.7122951 | |
| 2016-02-05,9.65599194,9.46831474,9.77798212,9.45893088,25481186,260340078.0,-0.027938342967244623,1.404913,9.74044668 | |
| 2016-02-15,8.98035402,9.30878912,9.4307793,8.914667,20316268,199690330.0,-0.01684836471754214,1.120144,9.46831474 | |
| 2016-02-16,9.36509228,9.7122951,9.86243686,9.36509228,33946129,349869264.0,0.04334677419354849,1.87163,9.30878912 | |
| 2016-02-17,9.68414352,10.48177162,10.6506811,9.6184565,80750190,890042384.0,0.07922705314009648,4.452186,9.7122951 | |
| 2016-02-18,10.48177162,10.28471056,10.96034848,10.20963968,81492950,911464656.0,-0.018800358102059045,4.493138,10.48177162 | |
| 2016-02-19,10.25655898,10.33162986,10.5099232,10.14395266,40968428,449722256.0,0.0045620437956204185,2.258807,10.28471056 | |
| 2016-02-22,10.67883268,10.6976004,11.09172252,10.67883268,63208660,729874528.0,0.03542234332425087,3.485028,10.33162986 | |
| 2016-02-23,10.6506811,10.64129724,10.9321969,10.5099232,46908688,535239872.0,-0.0052631578947368585,2.586325,10.6976004 | |
| 2016-02-24,10.6976004,11.14802568,11.5890671,10.6976004,85676715,1017418640.0,0.04761904761904767,4.723811,10.64129724 | |
| 2016-02-25,11.05418708,10.03134634,11.05418708,10.03134634,62609872,700100320.0,-0.10016835016835013,3.452014,11.14802568 | |
| 2016-02-26,10.0876495,9.90935616,10.2753267,9.4776986,37814277,400774832.0,-0.012160898035547318,2.084901,10.03134634 | |
| 2016-02-29,10.05949792,9.90935616,10.26594284,9.39324386,55855706,589802336.0,0.0,3.079621,9.90935616 | |
| 2016-03-01,10.0876495,10.40670074,10.58499408,9.95627546,65761740,723358592.0,0.050189393939394034,3.625793,9.90935616 | |
| 2016-03-02,10.43485232,11.24186428,11.3544706,10.40670074,100037419,1163549024.0,0.08025247971145166,5.515593,10.40670074 | |
| 2016-03-03,11.24186428,11.24186428,11.24186428,11.24186428,0,0.0,0.0,0.0,11.24186428 | |
| 2016-03-04,11.24186428,11.24186428,11.24186428,11.24186428,0,0.0,0.0,0.0,11.24186428 | |
| 2016-03-07,11.24186428,11.24186428,11.24186428,11.24186428,0,0.0,0.0,0.0,11.24186428 | |
| 2016-03-08,11.0729548,10.95096462,11.23248042,10.20025582,84917014,964729728.0,-0.025876460767946474,4.681925,11.24186428 | |
| 2016-03-09,10.322246,10.30347828,10.6037618,10.2284074,41823706,463782544.0,-0.059125964010282805,2.305963,10.95096462 | |
| 2016-03-10,10.39731688,10.15333652,10.6037618,10.0876495,34835139,383414720.0,-0.014571948998178486,1.920646,10.30347828 | |
| 2016-03-11,10.02196248,9.83428528,10.05011406,9.7122951,28883274,303797872.0,-0.03142329020332724,1.592488,10.15333652 | |
| 2016-03-14,9.9468916,10.1345688,10.31286214,9.92812388,35742997,387037600.0,0.03053435114503822,1.970701,9.83428528 | |
| 2016-03-15,10.0876495,9.9468916,10.20025582,9.8999723,25434815,271482608.0,-0.01851851851851849,1.402356,10.1345688 | |
| 2016-03-16,9.9938109,9.67475966,10.07826564,9.6653758,25171638,262448462.0,-0.027358490566037896,1.387846,9.9468916 | |
| 2016-03-17,9.7592144,9.87182072,9.9938109,9.68414352,30960988,324712032.0,0.02036857419980609,1.707043,9.67475966 | |
| 2016-03-18,9.9468916,10.35978144,10.48177162,9.8999723,59530880,648079472.0,0.049429657794676896,3.282253,9.87182072 | |
| 2016-03-21,10.53807478,10.98850006,11.23248042,10.42546846,84712280,977814560.0,0.06068840579710133,4.670637,10.35978144 | |
| 2016-03-22,10.791439,10.61314566,10.8383583,10.58499408,49337883,563847776.0,-0.03415883859948754,2.720259,10.98850006 | |
| 2016-03-23,10.61314566,10.6976004,10.86650988,10.5568425,40436998,461774928.0,0.007957559681697646,2.229506,10.61314566 | |
| 2016-03-24,10.56622636,10.50053934,10.81020672,10.34101372,40975429,460995040.0,-0.018421052631579005,2.259193,10.6976004 | |
| 2016-03-25,10.5099232,10.52869092,10.68821654,10.3691653,29745070,333568976.0,0.002680965147453085,1.640003,10.50053934 | |
| 2016-03-28,10.61314566,10.37854916,10.67883268,10.322246,37131035,416294304.0,-0.014260249554367221,2.047231,10.52869092 | |
| 2016-03-29,10.37854916,9.98442704,10.4160846,9.90935616,29134819,313273280.0,-0.03797468354430389,1.606357,10.37854916 | |
| 2016-03-30,10.1345688,10.26594284,10.31286214,10.05949792,25622734,278563856.0,0.02819548872180455,1.412717,9.98442704 | |
| 2016-03-31,10.35978144,10.34101372,10.53807478,10.29409442,33226520,368226992.0,0.007312614259597838,1.831954,10.26594284 | |
| 2016-04-01,10.35039758,10.49115548,10.6506811,10.29409442,33775501,376711936.0,0.014519056261343088,1.862222,10.34101372 | |
| 2016-04-05,10.56622636,10.6976004,10.96973234,10.4160846,64861963,738723680.0,0.019677996422182487,3.576184,10.49115548 | |
| 2016-04-06,10.6037618,10.51930706,10.66006496,10.39731688,39942619,448802624.0,-0.01666666666666683,2.202248,10.6976004 | |
| 2016-04-07,10.58499408,10.34101372,10.59437794,10.322246,27387663,304255984.0,-0.016949152542372836,1.510027,10.51930706 | |
| 2016-04-08,10.28471056,10.2284074,10.3691653,10.10641722,26847864,292633776.0,-0.010889292196007205,1.480265,10.34101372 | |
| 2016-04-11,10.322246,10.3691653,10.50053934,10.322246,25712456,285359248.0,0.013761467889908285,1.417664,10.2284074 | |
| 2016-04-12,10.39731688,10.25655898,10.4160846,10.1814881,18131764,198083128.0,-0.010859728506787403,0.9997,10.3691653 | |
| 2016-04-13,10.322246,10.3691653,10.50053934,10.322246,39715703,442107728.0,0.010978956999085243,2.189737,10.25655898 | |
| 2016-04-14,10.5099232,10.5099232,10.6506811,10.40670074,37990416,425911280.0,0.013574660633484115,2.094613,10.3691653 | |
| 2016-04-15,10.53807478,10.51930706,10.58499408,10.43485232,25057927,280200432.0,0.0008928571428570287,1.381576,10.5099232 | |
| 2016-04-18,10.42546846,10.4160846,10.5568425,10.39731688,27221928,303742320.0,-0.009812667261373753,1.500889,10.51930706 | |
| 2016-04-19,10.45362004,10.40670074,10.5099232,10.34101372,21105580,234367925.0,-0.0009009009009008917,1.163662,10.4160846 | |
| 2016-04-20,10.4630039,9.853053,10.50053934,9.54338562,41335025,440222224.0,-0.053201082055906235,2.279019,10.40670074 | |
| 2016-04-21,9.84366914,9.64660808,9.95627546,9.60907264,22775612,237423058.0,-0.020952380952380834,1.25574,9.853053 | |
| 2016-04-22,9.5246179,9.65599194,9.70291124,9.48708246,14496971,148286331.0,0.0009727626459143934,0.799295,9.64660808 | |
| 2016-04-25,9.63722422,9.49646632,9.63722422,9.35570842,17245845,173885999.0,-0.016520894071914483,0.950855,9.65599194 | |
| 2016-04-26,9.51523404,9.56215334,9.64660808,9.44954702,13299791,135211446.0,0.006916996047430901,0.733288,9.49646632 | |
| 2016-04-27,9.59968878,9.5246179,9.72167896,9.51523404,15511517,158737535.0,-0.003925417075564153,0.855232,9.56215334 | |
| 2016-04-28,9.55276948,9.40262772,9.6184565,9.2431021,21029269,210379838.0,-0.012807881773399088,1.159455,9.5246179 | |
| 2016-04-29,9.36509228,9.37447614,9.45893088,9.30878912,12752160,127497490.0,-0.0029940119760478723,0.703094,9.40262772 | |
| 2016-05-03,9.42139544,9.59030492,9.59968878,9.37447614,19067786,193785613.0,0.023023023023022837,1.051308,9.37447614 | |
| 2016-05-04,9.59968878,9.65599194,9.88120458,9.54338562,26966059,279078928.0,0.006849315068493178,1.486782,9.59030492 | |
| 2016-05-05,9.59030492,9.60907264,9.65599194,9.50585018,15058901,153859309.0,-0.004859086491739495,0.830277,9.65599194 | |
| 2016-05-06,9.70291124,9.38386,9.74983054,9.35570842,23092619,234149145.0,-0.0234375,1.273218,9.60907264 | |
| 2016-05-09,9.39324386,9.01788946,9.4307793,8.914667,20371631,197488568.0,-0.039000000000000146,1.123196,9.38386 | |
| 2016-05-10,9.01788946,9.08357648,9.1961828,8.98035402,14622743,141512310.0,0.007284079084287187,0.806229,9.01788946 | |
| 2016-05-11,9.26186982,9.06480876,9.26186982,9.04604104,13856641,134936665.0,-0.0020661157024792765,0.76399,9.08357648 | |
| 2016-05-12,8.94281858,8.92405086,8.99912174,8.70822208,13843731,130737599.0,-0.015527950310559091,0.763278,9.06480876 | |
| 2016-05-13,8.93343472,8.8208284,9.0085056,8.7269898,11831524,112034379.0,-0.011566771819137678,0.652335,8.92405086 | |
| 2016-05-16,8.8208284,8.90528314,8.90528314,8.74575752,9864950,93052854.0,0.009574468085106425,0.543907,8.8208284 | |
| 2016-05-17,8.94281858,8.97097016,9.07419262,8.84897998,17245004,164521163.0,0.007376185458377371,0.950808,8.90528314 | |
| 2016-05-18,8.92405086,8.75514138,8.92405086,8.64253506,18552959,173207605.0,-0.024058577405857817,1.022923,8.97097016 | |
| 2016-05-19,8.74575752,8.73637366,8.85836384,8.7269898,9835340,92123173.0,-0.002143622722400762,0.542274,8.75514138 | |
| 2016-05-20,8.64253506,8.76452524,8.79267682,8.60499962,11130255,103400980.0,0.0032223415682062218,0.61367,8.73637366 | |
| 2016-05-23,8.80206068,8.87713156,9.0085056,8.7739091,14634455,139059468.0,0.012847965738758127,0.806875,8.76452524 | |
| 2016-05-24,8.85836384,8.6331512,8.85836384,8.6331512,12321318,114396253.0,-0.02748414376321351,0.67934,8.87713156 | |
| 2016-05-25,8.75514138,8.67068664,8.8208284,8.6331512,10587908,98484089.0,0.004347826086956497,0.583767,8.6331512 | |
| 2016-05-26,8.66130278,8.64253506,8.7269898,8.52054488,11773571,107777851.0,-0.0032467532467531646,0.649139,8.67068664 | |
| 2016-05-27,8.65191892,8.66130278,8.76452524,8.59561576,12274186,113433747.0,0.0021715526601520097,0.676741,8.64253506 | |
| 2016-05-30,8.60499962,8.56746418,8.66130278,8.52054488,8396047,76756791.0,-0.010834236186348822,0.462919,8.66130278 | |
| 2016-05-31,8.5862319,8.90528314,8.914667,8.5862319,26973350,253163875.0,0.03943044906900317,1.487184,8.56746418 | |
| 2016-06-01,8.90528314,9.23371824,9.70291124,8.8208284,49023794,478735168.0,0.03688092729188619,2.702942,8.90528314 | |
| 2016-06-02,9.0554249,9.13987964,9.27125368,9.04604104,25823147,251608781.0,-0.010162601626016232,1.423767,9.23371824 | |
| 2016-06-03,9.2431021,9.15864736,9.26186982,9.11172806,22072067,215900794.0,0.002053388090349051,1.21695,9.13987964 | |
| 2016-06-06,9.18679894,9.06480876,9.23371824,8.98973788,13411006,129903333.0,-0.010245901639344246,0.73942,9.15864736 | |
| 2016-06-07,9.0085056,9.04604104,9.17741508,9.0085056,12783066,123669065.0,-0.0020703933747411307,0.704798,9.06480876 | |
| 2016-06-08,9.0554249,8.98973788,9.13049578,8.8677477,20202148,193320372.0,-0.006224066390041583,1.113851,9.04604104 | |
| 2016-06-13,8.8677477,8.64253506,8.98035402,8.64253506,20941368,196882001.0,-0.03862212943632559,1.154609,8.98973788 | |
| 2016-06-14,8.64253506,8.94281858,8.99912174,8.60499962,33123461,313357216.0,0.034744842562432154,1.826272,8.64253506 | |
| 2016-06-15,8.76452524,8.94281858,9.07419262,8.69883822,31231390,297294752.0,0.0,1.721952,8.94281858 | |
| 2016-06-16,8.93343472,8.80206068,8.97097016,8.78329296,19015416,179399464.0,-0.015739769150052485,1.048421,8.94281858 | |
| 2016-06-17,8.81144454,8.80206068,8.90528314,8.78329296,13929057,131237886.0,0.0,0.767983,8.80206068 | |
| 2016-06-20,8.8208284,8.79267682,8.89589928,8.78329296,11727499,110150423.0,-0.0010660980810234255,0.646599,8.80206068 | |
| 2016-06-21,8.83021226,8.71760594,8.88651542,8.68945436,13213334,123891483.0,-0.008537886872998945,0.728521,8.79267682 | |
| 2016-06-22,8.71760594,8.78329296,8.8208284,8.65191892,11836761,110356453.0,0.00753498385360607,0.652623,8.71760594 | |
| 2016-06-23,8.80206068,8.69883822,8.80206068,8.6800705,12309782,114479222.0,-0.009615384615384581,0.678704,8.78329296 | |
| 2016-06-24,8.69883822,8.51116102,8.78329296,8.22026136,22521622,205470322.0,-0.02157497303128386,1.241736,8.69883822 | |
| 2016-06-27,8.4923933,8.75514138,8.93343472,8.46424172,26009015,242185169.0,0.02866593164277842,1.434015,8.51116102 | |
| 2016-06-28,8.69883822,8.78329296,8.87713156,8.65191892,17129338,160008832.0,0.003215434083601476,0.944431,8.75514138 | |
| 2016-06-29,8.78329296,8.89589928,8.98035402,8.74575752,29593340,279915536.0,0.012820512820512775,1.631638,8.78329296 | |
| 2016-06-30,8.89589928,8.84897998,9.0085056,8.79267682,20072081,190165754.0,-0.0052742616033756295,1.106678,8.89589928 | |
| 2016-07-01,8.87713156,8.87713156,9.0085056,8.7739091,21659256,204758639.0,0.0031813361611878754,1.194188,8.84897998 | |
| 2016-07-04,8.83021226,9.0554249,9.13987964,8.78329296,39253344,375591888.0,0.020084566596194398,2.164241,8.87713156 | |
| 2016-07-05,9.29940526,9.16803122,9.51523404,9.12111192,52187927,514713984.0,0.012435233160621673,2.877392,9.0554249 | |
| 2016-07-06,9.13987964,9.21495052,9.44016316,9.13987964,38645655,381257920.0,0.005117707267144445,2.130736,9.16803122 | |
| 2016-07-07,9.16803122,9.06480876,9.21495052,8.97097016,25724002,249014631.0,-0.016293279022403295,1.418298,9.21495052 | |
| 2016-07-08,9.08357648,9.27125368,9.45893088,9.03665718,43750735,432413280.0,0.022774327122153215,2.412206,9.06480876 | |
| 2016-07-11,9.23371824,9.17741508,9.37447614,9.15864736,32107516,317054944.0,-0.010121457489878471,1.770255,9.27125368 | |
| 2016-07-12,9.16803122,9.29940526,9.32755684,9.0554249,29006483,284478512.0,0.013292433537832382,1.599279,9.17741508 | |
| 2016-07-13,9.35570842,9.4776986,9.4776986,9.27125368,44431737,444609760.0,0.01917255297679099,2.449753,9.29940526 | |
| 2016-07-14,9.46831474,9.3369407,9.50585018,9.26186982,28638325,286284976.0,-0.014851485148514865,1.57898,9.4776986 | |
| 2016-07-15,9.6653758,9.5246179,10.12518494,9.48708246,75105127,779881232.0,0.0201005025125629,4.140937,9.3369407 | |
| 2016-07-18,9.51523404,10.1345688,10.31286214,9.38386,102138074,1083101200.0,0.0640394088669951,5.631404,9.5246179 | |
| 2016-07-19,9.95627546,9.8999723,10.0876495,9.76859826,54421973,574904272.0,-0.02314814814814814,3.000567,10.1345688 | |
| 2016-07-20,9.89058844,9.73106282,9.9468916,9.73106282,31283739,326376848.0,-0.017061611374407537,1.724836,9.8999723 | |
| 2016-07-21,9.74983054,9.72167896,9.93750774,9.70291124,26301810,274738496.0,-0.0009643201542911539,1.450156,9.73106282 | |
| 2016-07-22,9.65599194,9.6653758,9.77798212,9.59030492,21854331,225082861.0,-0.005791505791505891,1.204943,9.72167896 | |
| 2016-07-25,9.70291124,9.6653758,9.78736598,9.58092106,18530256,190924092.0,0.0,1.02167,9.6653758 | |
| 2016-07-26,9.6653758,9.73106282,9.79674984,9.60907264,21594540,223388776.0,0.006796116504854455,1.19062,9.6653758 | |
| 2016-07-27,9.81551756,9.44954702,9.93750774,9.13987964,49466254,509344416.0,-0.028929604628736616,2.727332,9.73106282 | |
| 2016-07-28,9.44954702,9.45893088,9.60907264,9.29940526,25386261,255789178.0,0.0009930486593843213,1.399677,9.44954702 | |
| 2016-07-29,9.42124,9.17628776,9.47776744,9.10091784,26253258,257640701.0,-0.029881085250091366,1.447479,9.45893088 | |
| 2016-08-01,9.20455148,9.29876388,9.49660992,9.0443904,26573757,262716214.0,0.013347022587268942,1.46515,9.17628776 | |
| 2016-08-02,9.2328152,9.40239752,9.4683462,9.22339396,17822669,176862933.0,0.011144883485308954,0.982657,9.29876388 | |
| 2016-08-03,9.39297628,9.67561348,9.85461704,9.33644884,45442547,466090624.0,0.029058116232465014,2.505484,9.40239752 | |
| 2016-08-04,9.6096648,9.67561348,9.76982588,9.50603116,33369320,341111936.0,0.0,1.839825,9.67561348 | |
| 2016-08-05,9.7038772,9.67561348,9.83577456,9.6096648,32075357,331007936.0,0.0,1.768482,9.67561348 | |
| 2016-08-08,9.68503472,9.8451958,9.91114448,9.59082232,41472716,432166784.0,0.017526777020447915,2.286607,9.67561348 | |
| 2016-08-09,9.8451958,9.77924712,9.86403828,9.68503472,28943256,299973264.0,-0.006698564593301426,1.595793,9.8451958 | |
| 2016-08-10,9.76982588,9.59082232,9.82635332,9.57197984,24684462,253106086.0,-0.019267822736031004,1.360983,9.77924712 | |
| 2016-08-11,9.58140108,9.4683462,9.66619224,9.44008248,19896140,201599381.0,-0.012770137524557912,1.096978,9.59082232 | |
| 2016-08-12,9.44950372,9.87345952,9.892302,9.41181876,52880105,544562688.0,0.042786069651741476,2.915556,9.4683462 | |
| 2016-08-15,9.87345952,10.11841176,10.32567904,9.82635332,93585287,1008284944.0,0.024809160305343525,5.159845,9.87345952 | |
| 2016-08-16,10.13725424,10.0336206,10.25030912,9.94882944,59190958,633165056.0,-0.008379888268156388,3.263506,10.11841176 | |
| 2016-08-17,10.05246308,10.127833,10.27857284,9.94882944,52080824,561550976.0,0.009389671361502261,2.871487,10.0336206 | |
| 2016-08-18,10.127833,10.30683656,10.7873198,10.0807268,100656430,1113029888.0,0.017674418604651132,5.549714,10.127833 | |
| 2016-08-19,10.20320292,10.09956928,10.25973036,9.9865144,41739958,447462432.0,-0.020109689213894,2.301341,10.30683656 | |
| 2016-08-22,10.0807268,9.92998696,10.32567904,9.92056572,36626047,393704208.0,-0.016791044776119368,2.019385,10.09956928 | |
| 2016-08-23,9.92998696,9.87345952,10.05246308,9.76040464,25928103,271982336.0,-0.005692599620493399,1.429551,9.92998696 | |
| 2016-08-24,9.8451958,9.82635332,9.97709316,9.73214092,19776369,206551643.0,-0.004770992366412208,1.090374,9.87345952 | |
| 2016-08-25,9.76040464,9.7038772,9.76040464,9.58140108,20871938,213933802.0,-0.012464046021092967,1.150779,9.82635332 | |
| 2016-08-26,9.7038772,9.67561348,9.83577456,9.63792852,16497231,170473221.0,-0.002912621359223322,0.909578,9.7038772 | |
| 2016-08-29,9.68503472,9.71329844,9.76982588,9.6096648,10226354,105547229.0,0.003894839337877265,0.563832,9.67561348 | |
| 2016-08-30,9.73214092,9.69445596,9.80751084,9.67561348,14377827,148814126.0,-0.0019398642095053154,0.792725,9.71329844 | |
| 2016-08-31,9.62850728,9.71329844,9.83577456,9.4683462,33779428,346805312.0,0.0019436345966958868,1.862436,9.69445596 | |
| 2016-09-01,9.68503472,9.4683462,9.68503472,9.4683462,25563064,258732297.0,-0.025218234723569544,1.409425,9.71329844 | |
| 2016-09-02,9.43066124,9.55313736,9.61908604,9.43066124,17820935,180438950.0,0.008955223880596996,0.982561,9.4683462 | |
| 2016-09-05,9.5154524,9.47776744,9.54371612,9.43066124,12434933,125388747.0,-0.007889546351084853,0.685603,9.55313736 | |
| 2016-09-06,9.50603116,9.5625586,9.5625586,9.42124,13120867,132261864.0,0.008946322067594492,0.723422,9.47776744 | |
| 2016-09-07,9.52487364,9.54371612,9.656771,9.52487364,17411509,177364490.0,-0.0019704433497537144,0.959987,9.5625586 | |
| 2016-09-08,9.52487364,9.54371612,9.63792852,9.5154524,12750940,129338740.0,0.0,0.703026,9.54371612 | |
| 2016-09-09,9.54371612,9.45892496,9.58140108,9.45892496,15989903,161261747.0,-0.008884501480750262,0.881607,9.54371612 | |
| 2016-09-12,9.34587008,9.12918156,9.35529132,9.10091784,25117986,245535697.0,-0.03486055776892427,1.384885,9.45892496 | |
| 2016-09-13,9.14802404,9.12918156,9.25165768,9.05381164,12191360,118347596.0,0.0,0.672173,9.12918156 | |
| 2016-09-14,9.08207536,9.00670544,9.11976032,8.96902048,12157971,116541353.0,-0.013415892672858587,0.670332,9.12918156 | |
| 2016-09-19,9.01612668,9.07265412,9.11976032,9.00670544,7677237,73930773.0,0.007322175732217495,0.423286,9.00670544 | |
| 2016-09-20,9.0914966,9.11976032,9.12918156,9.01612668,8102726,78048739.0,0.005192107995846351,0.446746,9.07265412 | |
| 2016-09-21,9.11976032,9.12918156,9.14802404,9.05381164,7813848,75633928.0,0.0010330578512396382,0.430818,9.11976032 | |
| 2016-09-22,9.16686652,9.21397272,9.35529132,9.14802404,20505228,201801780.0,0.009287925696594534,1.13056,9.12918156 | |
| 2016-09-23,9.2328152,9.0914966,9.24223644,9.0914966,11789587,114301683.0,-0.013292433537832271,0.650021,9.21397272 | |
| 2016-09-26,9.08207536,8.79001692,9.08207536,8.77117444,16546073,156399987.0,-0.033160621761658016,0.912271,9.0914966 | |
| 2016-09-27,8.714647,8.9030718,8.98786296,8.714647,13449653,126755971.0,0.012861736334405238,0.741549,8.79001692 | |
| 2016-09-28,8.950178,8.87480808,8.950178,8.83712312,6843898,64536125.0,-0.0031746031746031633,0.37734,8.9030718 | |
| 2016-09-29,8.87480808,8.83712312,8.91249304,8.8088594,7666935,72091165.0,-0.00424628450106157,0.422718,8.87480808 | |
| 2016-09-30,8.81828064,8.88422932,8.93133552,8.81828064,7067442,66667878.0,0.005330490405117239,0.389665,8.83712312 | |
| 2016-10-10,8.88422932,8.72406824,8.89365056,8.479116,23522599,215809597.0,-0.018027571580063628,1.296923,8.88422932 | |
| 2016-10-11,8.68638328,8.7617532,8.79943816,8.63927708,13078313,121453524.0,0.004319654427645814,0.721076,8.72406824 | |
| 2016-10-12,8.79001692,8.81828064,8.91249304,8.77117444,12903159,121021051.0,0.006451612903225712,0.711418,8.7617532 | |
| 2016-10-13,8.78059568,8.79001692,8.82770188,8.73348948,8996024,83821931.0,-0.0032051282051281937,0.495998,8.81828064 | |
| 2016-10-14,8.79001692,8.94075676,9.02554792,8.67696204,22616406,212827905.0,0.017148981779206762,1.24696,8.79001692 | |
| 2016-10-17,8.92191428,8.79001692,8.96902048,8.79001692,17120843,161143584.0,-0.01685985247629085,0.943961,8.94075676 | |
| 2016-10-18,8.73348948,8.93133552,8.96902048,8.73348948,17314698,162960168.0,0.016077170418006492,0.95465,8.79001692 | |
| 2016-10-19,8.950178,8.89365056,8.9972842,8.86538684,13322578,126105299.0,-0.00421940928270037,0.734543,8.93133552 | |
| 2016-10-20,8.89365056,8.87480808,8.950178,8.83712312,11572992,109241687.0,-0.0021186440677966045,0.638079,8.89365056 | |
| 2016-10-21,8.9030718,8.79943816,8.9030718,8.7617532,12111140,113454947.0,-0.00849256900212314,0.66775,8.87480808 | |
| 2016-10-24,8.79943816,8.86538684,8.92191428,8.78059568,14191036,133554642.0,0.007494646680942241,0.782426,8.79943816 | |
| 2016-10-25,8.86538684,9.01612668,9.2328152,8.84654436,30903391,296097328.0,0.01700318809776835,1.703865,8.86538684 | |
| 2016-10-26,8.950178,8.9030718,8.98786296,8.87480808,15160878,143506133.0,-0.01253918495297801,0.835898,9.01612668 | |
| 2016-10-27,8.9030718,8.84654436,8.92191428,8.83712312,8807609,82878008.0,-0.006349206349206327,0.485609,8.9030718 | |
| 2016-10-28,8.8559656,8.75233196,8.9030718,8.75233196,11337099,106125954.0,-0.010649627263045747,0.625073,8.84654436 | |
| 2016-10-31,8.73348948,8.6675408,8.75233196,8.61101336,11138316,102526920.0,-0.009687836383207693,0.614113,8.75233196 | |
| 2016-11-01,8.67696204,8.73348948,8.77117444,8.67696204,9265800,85862684.0,0.007608695652173925,0.510872,8.6675408 | |
| 2016-11-02,8.73348948,8.6675408,8.74291072,8.6675408,9548045,88037701.0,-0.007551240560949246,0.526433,8.73348948 | |
| 2016-11-03,8.67696204,8.70522576,8.79001692,8.60159212,13992314,129210671.0,0.004347826086956497,0.771469,8.6675408 | |
| 2016-11-04,8.70522576,8.65811956,8.73348948,8.63927708,9221968,84958553.0,-0.005411255411255422,0.508455,8.70522576 | |
| 2016-11-07,8.65811956,8.63927708,8.65811956,8.55448592,10685493,97591362.0,-0.0021762785636560977,0.589147,8.65811956 | |
| 2016-11-08,8.64869832,8.68638328,8.74291072,8.6204346,11143902,102662259.0,0.005452562704471031,0.614421,8.63927708 | |
| 2016-11-09,8.67696204,8.59217088,8.70522576,8.48853724,15428467,140754325.0,-0.010845986984815648,0.850652,8.68638328 | |
| 2016-11-10,8.64869832,8.67696204,8.714647,8.61101336,20175534,185278357.0,0.009868421052631637,1.112382,8.59217088 | |
| 2016-11-11,8.6675408,8.72406824,8.7617532,8.58274964,26011439,239836816.0,0.005428881650380024,1.434146,8.67696204 | |
| 2016-11-14,8.68638328,8.75233196,8.79943816,8.6675408,21493643,199322059.0,0.003239740820734305,1.185057,8.72406824 | |
| 2016-11-15,8.75233196,8.89365056,8.98786296,8.72406824,40762371,384026864.0,0.016146393972013007,2.247442,8.75233196 | |
| 2016-11-16,8.83712312,8.79001692,8.8559656,8.7617532,18319475,171167418.0,-0.01165254237288138,1.010048,8.89365056 | |
| 2016-11-17,8.79001692,8.79943816,8.84654436,8.75233196,13614555,127091623.0,0.001071811361200492,0.750641,8.79001692 | |
| 2016-11-18,8.82770188,8.83712312,8.96902048,8.77117444,27959644,263294927.0,0.004282655246252709,1.541561,8.79943816 | |
| 2016-11-21,8.8088594,8.78059568,8.86538684,8.77117444,17965727,167850258.0,-0.006396588486140775,0.990544,8.83712312 | |
| 2016-11-22,8.78059568,8.79943816,8.84654436,8.75233196,14681756,137007987.0,0.0021459227467810482,0.809482,8.78059568 | |
| 2016-11-23,8.81828064,8.86538684,8.9972842,8.8088594,38469424,363375936.0,0.007494646680942241,2.12102,8.79943816 | |
| 2016-11-24,8.86538684,8.9030718,8.96902048,8.84654436,26395464,249782143.0,0.004250797024442088,1.45532,8.86538684 | |
| 2016-11-25,8.93133552,9.01612668,9.08207536,8.84654436,39084330,372619696.0,0.012698412698412653,2.154923,8.9030718 | |
| 2016-11-28,9.0443904,8.950178,9.0914966,8.950178,29307886,280451584.0,-0.007314524555903867,1.615897,9.01612668 | |
| 2016-11-29,8.92191428,8.8088594,8.92191428,8.79001692,27302579,256351203.0,-0.015789473684210575,1.505333,8.950178 | |
| 2016-11-30,8.8088594,8.79943816,8.9030718,8.78059568,15494154,145090956.0,-0.0010695187165775666,0.854273,8.8088594 | |
| 2016-12-01,8.79943816,9.10091784,9.10091784,8.79001692,43391577,412554672.0,0.03426124197002145,2.392404,8.79943816 | |
| 2016-12-02,9.0443904,8.87480808,9.08207536,8.84654436,29208987,277402384.0,-0.024844720496894457,1.610444,9.10091784 | |
| 2016-12-05,8.77117444,8.7617532,8.9030718,8.6675408,19572089,182234323.0,-0.01273885350318471,1.079111,8.87480808 | |
| 2016-12-06,8.78059568,8.69580452,8.81828064,8.68638328,11794220,109368701.0,-0.007526881720430145,0.650277,8.7617532 | |
| 2016-12-07,8.70522576,8.79943816,8.82770188,8.68638328,11945713,111122988.0,0.011917659804983716,0.658629,8.69580452 | |
| 2016-12-08,8.79943816,8.8088594,8.950178,8.714647,24587631,230683142.0,0.0010706638115631772,1.355644,8.79943816 | |
| 2016-12-09,8.79943816,8.7617532,8.8559656,8.69580452,15943262,148530641.0,-0.005347593582887722,0.879035,8.8088594 | |
| 2016-12-12,8.8088594,8.42258856,8.81828064,8.40374608,26886683,245782726.0,-0.03870967741935483,1.482403,8.7617532 | |
| 2016-12-13,8.41316732,8.86538684,9.02554792,8.34721864,48803180,453336576.0,0.05257270693512295,2.690774,8.42258856 | |
| 2016-12-14,8.79001692,8.86538684,9.1386028,8.68638328,66201094,628544272.0,0.0,3.650011,8.86538684 | |
| 2016-12-15,8.714647,8.81828064,8.94075676,8.68638328,31452437,294341792.0,-0.005313496280552554,1.734137,8.86538684 | |
| 2016-12-16,8.82770188,8.89365056,8.950178,8.73348948,30417119,285716336.0,0.008547008547008517,1.677054,8.81828064 | |
| 2016-12-19,8.91249304,9.03496916,9.06323288,8.88422932,39380292,375678864.0,0.01588983050847448,2.171241,8.89365056 | |
| 2016-12-20,9.02554792,8.8559656,9.03496916,8.7617532,27683657,260546986.0,-0.019812304483837306,1.526344,9.03496916 | |
| 2016-12-21,8.83712312,8.88422932,9.01612668,8.82770188,28037177,265470231.0,0.0031914893617022155,1.545836,8.8559656 | |
| 2016-12-22,8.82770188,8.6675408,8.8559656,8.6675408,30419611,282140544.0,-0.024390243902439046,1.677192,8.88422932 | |
| 2016-12-23,8.6204346,8.59217088,8.714647,8.5733284,20026966,183590527.0,-0.008695652173912993,1.104191,8.6675408 | |
| 2016-12-26,8.56390716,8.6675408,8.69580452,8.46027352,19550942,178116600.0,0.00877192982456143,1.077945,8.59217088 | |
| 2016-12-27,8.67696204,8.60159212,8.67696204,8.59217088,11092439,101606912.0,-0.007608695652173925,0.611584,8.6675408 | |
| 2016-12-28,8.59217088,8.50737972,8.63927708,8.479116,13941173,126272722.0,-0.010952902519167584,0.76865,8.60159212 | |
| 2016-12-29,8.51680096,8.46969476,8.55448592,8.46027352,10420882,94022486.0,-0.0044296788482834915,0.574558,8.50737972 | |
| 2016-12-30,8.49795848,8.40374608,8.53564344,8.3849036,12819424,114944858.0,-0.007786429365962189,0.706802,8.46969476 | |
| 2017-01-03,8.4320098,8.49795848,8.50737972,8.42258856,9437222,84911186.0,0.011210762331838486,0.520324,8.40374608 | |
| 2017-01-04,8.49795848,8.53564344,8.54506468,8.479116,11835850,106937570.0,0.0044345898004434225,0.652573,8.49795848 | |
| 2017-01-05,8.53564344,8.58274964,8.6204346,8.49795848,15894029,144121086.0,0.0055187637969094094,0.876322,8.53564344 | |
| 2017-01-06,8.58274964,8.50737972,8.58274964,8.50737972,11862724,107481436.0,-0.008781558726673966,0.654055,8.58274964 | |
| 2017-01-09,8.479116,8.53564344,8.55448592,8.46027352,11256341,101582440.0,0.0033222591362125353,0.620622,8.50737972 | |
| 2017-01-10,8.5262222,8.46969476,8.61101336,8.46027352,15091360,136567988.0,-0.007726269315673329,0.832067,8.53564344 | |
| 2017-01-11,8.45085228,8.39432484,8.49795848,8.3849036,11207844,100236419.0,-0.008898776418242438,0.617948,8.46969476 | |
| 2017-01-12,8.3849036,8.18705756,8.42258856,8.17763632,18713602,164673148.0,-0.024691358024691357,1.03178,8.39432484 | |
| 2017-01-13,8.20590004,8.01747524,8.27184872,7.9609478,15546124,134411124.0,-0.020713463751438455,0.85714,8.18705756 | |
| 2017-01-16,8.0551602,7.65004688,8.09284516,7.23551232,16186077,134020330.0,-0.04582843713278495,0.892424,8.01747524 | |
| 2017-01-17,7.6312044,7.70657432,7.75368052,7.47104332,11616226,94092718.0,0.00738916256157629,0.640464,7.65004688 | |
| 2017-01-18,7.6783106,7.64062564,7.70657432,7.6312044,6139681,49999529.0,-0.008557457212713948,0.338513,7.70657432 | |
| 2017-01-19,7.6312044,7.5840982,7.65946812,7.56525572,5738344,46324820.0,-0.007398273736128225,0.316385,7.64062564 | |
| 2017-01-20,7.54641324,7.71599556,7.81020796,7.54641324,10289848,83979466.0,0.017391304347825987,0.567334,7.5840982 | |
| 2017-01-23,7.71599556,7.7254168,7.772523,7.68773184,7132541,58516573.0,0.0012210012210012167,0.393255,7.71599556 | |
| 2017-01-24,7.73483804,7.68773184,7.76310176,7.65946812,5616502,45981840.0,-0.004878048780487809,0.309668,7.7254168 | |
| 2017-01-25,7.66888936,7.68773184,7.7254168,7.65946812,5488396,44790593.0,0.0,0.302604,7.68773184 | |
| 2017-01-26,7.70657432,7.71599556,7.73483804,7.69715308,4677391,38335274.0,0.003676470588235281,0.257889,7.68773184 | |
| 2017-02-03,7.71599556,7.70657432,7.75368052,7.69715308,4046216,33162165.0,-0.0012210012210012167,0.223089,7.71599556 | |
| 2017-02-06,7.71599556,7.76310176,7.8196292,7.71599556,5948825,49091553.0,0.007334963325183352,0.32799,7.70657432 | |
| 2017-02-07,7.80078672,7.79136548,7.82905044,7.73483804,6894196,56985586.0,0.00364077669902918,0.380114,7.76310176 | |
| 2017-02-08,7.78194424,7.79136548,7.79136548,7.68773184,5857375,48157402.0,0.0,0.322948,7.79136548 | |
| 2017-02-09,7.79136548,7.85731416,7.9138416,7.772523,10198536,85124047.0,0.00846432889963733,0.562299,7.79136548 | |
| 2017-02-10,7.85731416,7.81020796,7.89499912,7.79136548,10724355,89294292.0,-0.005995203836930418,0.591291,7.85731416 | |
| 2017-02-13,7.772523,7.8667354,7.87615664,7.75368052,9595912,79677644.0,0.007237635705669376,0.529073,7.81020796 | |
| 2017-02-14,7.87615664,7.89499912,7.93268408,7.81020796,10558188,88098483.0,0.00359281437125758,0.582129,7.8667354 | |
| 2017-02-15,7.85731416,7.9138416,7.93268408,7.84789292,15147995,127064299.0,0.0023866348448686736,0.835189,7.89499912 | |
| 2017-02-16,8.1493726,8.09284516,8.30011244,8.06458144,35705355,309467200.0,0.02261904761904754,1.968625,7.9138416 | |
| 2017-02-17,8.01747524,7.88557788,8.06458144,7.8667354,17007062,143449028.0,-0.025611175785797413,0.937689,8.09284516 | |
| 2017-02-20,7.89499912,7.92326284,7.94210532,7.83847168,9964875,83445087.0,0.004778972520907976,0.549416,7.88557788 | |
| 2017-02-21,8.243585,8.08342392,8.37548236,8.06458144,26057301,225628782.0,0.02021403091557672,1.436677,7.92326284 | |
| 2017-02-22,8.01747524,8.36606112,8.68638328,8.008054,50398431,451341152.0,0.034965034965035,2.778733,8.08342392 | |
| 2017-02-23,8.243585,8.1964788,8.28126996,8.13995136,23403333,203438082.0,-0.020270270270270285,1.29035,8.36606112 | |
| 2017-02-24,8.1493726,8.21532128,8.26242748,8.13995136,12631098,110132145.0,0.0022988505747125743,0.696419,8.1964788 | |
| 2017-02-27,8.1964788,8.06458144,8.22474252,8.06458144,12313784,106131289.0,-0.01834862385321101,0.678924,8.21532128 | |
| 2017-02-28,8.06458144,8.0551602,8.1022664,8.008054,7709631,65853715.0,-0.001168224299065379,0.425073,8.06458144 | |
| 2017-03-01,8.0551602,8.07400268,8.13995136,8.02689648,8579263,73628936.0,0.002339181286549641,0.47302,8.0551602 | |
| 2017-03-02,8.09284516,8.01747524,8.11168764,8.01747524,9167662,78437001.0,-0.007001166861143493,0.505462,8.07400268 | |
| 2017-03-03,7.98921152,7.93268408,8.008054,7.92326284,8444808,71256642.0,-0.010575793184488869,0.465607,8.01747524 | |
| 2017-03-06,7.9609478,7.97036904,7.98921152,7.9138416,7857358,66395353.0,0.004750593824228044,0.433218,7.93268408 | |
| 2017-03-07,7.97036904,7.99863276,8.07400268,7.94210532,8769847,74541667.0,0.0035460992907800915,0.483528,7.97036904 | |
| 2017-03-08,8.02689648,8.07400268,8.11168764,7.99863276,11364846,97221982.0,0.009422850412249772,0.626604,7.99863276 | |
| 2017-03-09,8.07400268,7.92326284,8.07400268,7.89499912,11552129,97692881.0,-0.018669778296382722,0.63693,8.07400268 | |
| 2017-03-10,7.93268408,7.83847168,7.9609478,7.82905044,9011500,75417021.0,-0.010701545778834753,0.496852,7.92326284 | |
| 2017-03-13,7.82905044,7.85731416,7.87615664,7.73483804,7796717,64737917.0,0.0024038461538462563,0.429874,7.83847168 | |
| 2017-03-14,7.88557788,7.90442036,8.02689648,7.85731416,10258335,86287529.0,0.005995203836930418,0.565596,7.85731416 | |
| 2017-03-15,7.87615664,7.84789292,7.88557788,7.82905044,6169308,51399404.0,-0.007151370679380209,0.340147,7.90442036 | |
| 2017-03-16,7.85731416,7.92326284,7.93268408,7.85731416,8342084,70030316.0,0.009603841536614643,0.459943,7.84789292 | |
| 2017-03-17,7.92326284,7.85731416,7.97036904,7.84789292,8372940,70299999.0,-0.008323424494649179,0.461645,7.92326284 | |
| 2017-03-20,7.89499912,7.88557788,7.94210532,7.83847168,7498337,62728002.0,0.003597122302158251,0.413423,7.85731416 | |
| 2017-03-21,7.87615664,7.90442036,7.93268408,7.87615664,6117287,51342983.0,0.002389486260454099,0.337278,7.88557788 | |
| 2017-03-22,7.88557788,7.78194424,7.88557788,7.75368052,8432726,69927396.0,-0.015494636471990453,0.464941,7.90442036 | |
| 2017-03-23,7.79136548,7.74425928,7.8196292,7.70657432,8252507,67914281.0,-0.004842615012106588,0.455004,7.78194424 | |
| 2017-03-24,7.74425928,7.80078672,7.82905044,7.70657432,8936783,73765381.0,0.007299270072992803,0.492732,7.74425928 | |
| 2017-03-27,7.80078672,7.772523,7.83847168,7.74425928,9817477,81068775.0,-0.0036231884057971175,0.54129,7.80078672 | |
| 2017-03-28,7.772523,7.80078672,7.83847168,7.75368052,9100024,75373808.0,0.0036363636363636598,0.501733,7.772523 | |
| 2017-03-29,7.78194424,7.6783106,7.8196292,7.66888936,12669513,103857690.0,-0.0157004830917874,0.698537,7.80078672 | |
| 2017-03-30,7.66888936,7.59351944,7.7254168,7.57467696,13234823,107217913.0,-0.011042944785276121,0.729706,7.6783106 | |
| 2017-03-31,7.60294068,7.57467696,7.6783106,7.52757076,12695011,102124411.0,-0.002481389578163795,0.699943,7.59351944 | |
| 2017-04-05,7.60294068,7.772523,7.772523,7.60294068,14461953,118363653.0,0.026119402985074647,0.797364,7.57467696 | |
| 2017-04-06,7.772523,7.81020796,7.84789292,7.7254168,12158217,100671233.0,0.00484848484848488,0.670347,7.772523 | |
| 2017-04-07,7.80078672,7.8196292,7.8667354,7.76310176,12661812,105211667.0,0.0012062726176116367,0.698113,7.81020796 | |
| 2017-04-10,7.81020796,7.84789292,7.89499912,7.75368052,13447734,111819346.0,0.0036144578313253017,0.741445,7.8196292 | |
| 2017-04-11,7.84789292,8.1493726,8.17763632,7.82905044,43720142,374271152.0,0.038415366146458574,2.410523,7.84789292 | |
| 2017-04-12,8.26242748,8.25300624,8.6675408,8.25300624,68089653,608972176.0,0.012716763005780285,3.754143,8.1493726 | |
| 2017-04-13,8.27184872,8.46027352,8.5733284,8.1022664,48108235,427924656.0,0.02511415525114158,2.652462,8.25300624 | |
| 2017-04-14,8.36606112,8.2906912,8.44143104,8.20590004,24237159,213877419.0,-0.020044543429844075,1.336323,8.46027352 | |
| 2017-04-17,8.30953368,8.1493726,8.30953368,8.06458144,17395033,150334611.0,-0.017045454545454586,0.95908,8.2906912 | |
| 2017-04-18,8.15879384,8.11168764,8.243585,8.0551602,16652301,143836375.0,-0.0046242774566473965,0.91813,8.1493726 | |
| 2017-04-19,8.008054,7.90442036,8.08342392,7.81020796,14816275,124353900.0,-0.025551684088269466,0.8169,8.11168764 | |
| 2017-04-20,7.85731416,8.01747524,8.07400268,7.85731416,15262572,129108752.0,0.014302741358760418,0.841506,7.90442036 | |
| 2017-04-21,8.12110888,8.25300624,8.35663988,8.12110888,26376589,230519680.0,0.029377203290246845,1.454281,8.01747524 | |
| 2017-04-24,8.15879384,7.93268408,8.22474252,7.84789292,16331237,138981084.0,-0.038812785388127824,0.900428,8.25300624 | |
| 2017-04-25,7.9138416,8.20590004,8.28126996,7.8667354,22462470,193825842.0,0.03444180522565321,1.238475,7.93268408 | |
| 2017-04-26,8.16821508,8.30011244,8.32837616,8.11168764,21907921,190948409.0,0.01148105625717566,1.2079,8.20590004 | |
| 2017-04-27,8.2906912,8.22474252,8.2906912,8.01747524,20353660,176104223.0,-0.009080590238365494,1.122205,8.30011244 | |
| 2017-04-28,8.16821508,8.1493726,8.23416376,8.04573896,18585501,160223349.0,-0.009163802978235935,1.024717,8.22474252 | |
| 2017-05-02,8.1022664,7.83847168,8.11168764,7.82905044,21395952,180772860.0,-0.03815028901734108,1.179672,8.1493726 | |
| 2017-05-03,7.78194424,7.66888936,7.8196292,7.60294068,21600748,175839196.0,-0.02163461538461542,1.190964,7.83847168 | |
| 2017-05-04,7.68773184,7.60294068,7.70657432,7.5840982,11116911,90301930.0,-0.008599508599508643,0.612934,7.66888936 | |
| 2017-05-05,7.61236192,7.51814952,7.65946812,7.50872828,10469907,84044928.0,-0.01115241635687736,0.577261,7.60294068 | |
| 2017-05-08,7.536992,7.4427796,7.56525572,7.4427796,7503660,59762527.0,-0.010025062656641603,0.413717,7.51814952 | |
| 2017-05-09,7.4427796,7.45220084,7.4898858,7.32030348,9018363,70891232.0,0.0012658227848101333,0.49723,7.4427796 | |
| 2017-05-10,7.4898858,7.14129992,7.4898858,7.14129992,9902233,77120355.0,-0.041719342604298326,0.545963,7.45220084 | |
| 2017-05-11,7.13187868,6.93403264,7.14129992,6.67965916,22277905,162344883.0,-0.02902374670184693,1.228299,7.14129992 | |
| 2017-05-12,6.9246114,6.83982024,6.93403264,6.72676536,12077162,87412970.0,-0.013586956521739135,0.665878,6.93403264 | |
| 2017-05-15,6.830399,6.85866272,6.91519016,6.79271404,8036492,58413567.0,0.0027548209366390353,0.443094,6.83982024 | |
| 2017-05-16,6.86808396,6.85866272,6.86808396,6.60428924,13441190,96203838.0,0.0,0.741084,6.85866272 | |
| 2017-05-17,6.83982024,6.9246114,7.02824504,6.83982024,9663622,71196482.0,0.009615384615384581,0.532807,6.85866272 | |
| 2017-05-18,6.86808396,6.83982024,6.94345388,6.81155652,7125062,52004842.0,-0.01224489795918371,0.392842,6.9246114 | |
| 2017-05-19,6.83982024,6.89634768,6.93403264,6.82097776,7007183,51138522.0,0.008264462809917328,0.386343,6.83982024 | |
| 2017-05-22,6.8775052,6.71734412,6.88692644,6.67965916,6923499,49830340.0,-0.025956284153005438,0.381729,6.89634768 | |
| 2017-05-23,6.67965916,6.48181312,6.71734412,6.48181312,9786344,68586168.0,-0.035063113604488105,0.539573,6.71734412 | |
| 2017-05-24,6.48181312,6.47239188,6.49123436,6.29338832,7446953,50757039.0,-0.0014534883720930258,0.41059,6.48181312 | |
| 2017-05-25,6.5006556,6.67023792,6.6890804,6.48181312,10019366,70391238.0,0.03056768558951961,0.552421,6.47239188 | |
| 2017-05-26,6.67023792,6.75502908,6.77387156,6.63255296,7904038,56511685.0,0.012711864406779627,0.435792,6.67023792 | |
| 2017-05-31,6.89634768,6.830399,6.95287512,6.82097776,9173351,67016472.0,0.01115760111576014,0.505775,6.75502908 | |
| 2017-06-01,6.830399,6.80213528,6.88692644,6.75502908,6212250,44988322.0,-0.004137931034482789,0.342514,6.830399 | |
| 2017-06-02,6.78319068,6.9158229,6.9158229,6.78319068,6203448,45041239.0,0.016713519405336053,0.342029,6.80213528 | |
| 2017-06-05,6.9158229,7.0105602,7.07687631,6.9158229,6972111,51649923.0,0.013698630136986134,0.384409,6.9158229 | |
| 2017-06-06,6.99161274,6.94424409,6.99161274,6.9158229,5453059,39951249.0,-0.009459459459459474,0.300656,7.0105602 | |
| 2017-06-07,7.0105602,7.04845512,7.05792885,6.95371782,8312609,61575889.0,0.01500682128240105,0.458318,6.94424409 | |
| 2017-06-08,7.04845512,7.08635004,7.17161361,7.03898139,8621762,64645393.0,0.005376344086021501,0.475363,7.04845512 | |
| 2017-06-09,7.08635004,7.09582377,7.13371869,7.04845512,7760693,58103699.0,0.0013368983957218195,0.427888,7.08635004 | |
| 2017-06-12,7.05792885,7.02003393,7.15266615,7.0105602,7298063,54513625.0,-0.010680907877169465,0.402381,7.09582377 | |
| 2017-06-13,6.96319155,7.09582377,7.09582377,6.96319155,5503082,41065847.0,0.010796221322536992,0.303414,7.02003393 | |
| 2017-06-14,7.09582377,7.15266615,7.28529837,7.02950766,11639703,87986155.0,0.008010680907877266,0.641759,7.09582377 | |
| 2017-06-15,7.12424496,7.12424496,7.17161361,7.09582377,7698289,58007438.0,-0.003973509933774766,0.424447,7.15266615 | |
| 2017-06-16,7.15266615,7.07687631,7.17161361,7.04845512,5236917,39176948.0,-0.0066489361702127825,0.288739,7.12424496 | |
| 2017-06-19,7.08635004,7.14319242,7.15266615,7.05792885,6316506,47538717.0,0.009370816599732157,0.348262,7.07687631 | |
| 2017-06-20,7.13371869,7.1052975,7.16213988,7.09582377,4335420,32581253.0,-0.0053050397877983935,0.239035,7.14319242 | |
| 2017-06-21,7.1052975,7.04845512,7.14319242,7.02950766,5554488,41461782.0,-0.008000000000000007,0.306248,7.1052975 | |
| 2017-06-22,7.05792885,7.02950766,7.14319242,7.00108647,7617502,57029716.0,-0.0026881720430107503,0.419993,7.04845512 | |
| 2017-06-23,6.99161274,7.06740258,7.1052975,6.96319155,6644501,49245426.0,0.005390835579514919,0.366347,7.02950766 | |
| 2017-06-26,7.03898139,7.11477123,7.14319242,7.0105602,10017069,75029147.0,0.006702412868632601,0.552294,7.06740258 | |
| 2017-06-27,7.1052975,7.1052975,7.16213988,7.09582377,9110774,68524478.0,-0.0013315579227696217,0.502325,7.11477123 | |
| 2017-06-28,7.1052975,7.08635004,7.12424496,7.06740258,6405624,47943119.0,-0.002666666666666595,0.353176,7.1052975 | |
| 2017-06-29,7.09582377,7.08635004,7.12424496,7.0105602,5462445,40858258.0,0.0,0.301174,7.08635004 | |
| 2017-06-30,7.05792885,7.13371869,7.19056107,7.05792885,8700923,65573565.0,0.006684491978609541,0.479727,7.08635004 | |
| 2017-07-03,7.13371869,7.23792972,7.27582464,7.08635004,9945540,75694689.0,0.014608233731739695,0.548349,7.13371869 | |
| 2017-07-04,7.22845599,7.19056107,7.23792972,7.17161361,5020189,38107400.0,-0.00654450261780104,0.276789,7.23792972 | |
| 2017-07-05,7.19056107,7.22845599,7.28529837,7.16213988,9413352,71896157.0,0.005270092226613787,0.519007,7.19056107 | |
| 2017-07-06,7.2000348,7.15266615,7.25687718,7.08635004,8440863,63827167.0,-0.010484927916120546,0.465389,7.22845599 | |
| 2017-07-07,7.13371869,7.17161361,7.17161361,7.08635004,6950256,52265569.0,0.0026490066225164366,0.383204,7.15266615 | |
| 2017-07-10,7.19056107,7.24740345,7.24740345,7.11477123,8783699,66796673.0,0.01056803170409526,0.484291,7.17161361 | |
| 2017-07-11,7.20950853,7.21898226,7.33266702,7.19056107,9663936,74113710.0,-0.0039215686274510775,0.532823,7.24740345 | |
| 2017-07-12,7.19056107,7.17161361,7.26635091,7.13371869,6019203,45593026.0,-0.006561679790026309,0.33187,7.21898226 | |
| 2017-07-13,7.17161361,7.2000348,7.23792972,7.13371869,5790504,43860486.0,0.003963011889035695,0.319261,7.17161361 | |
| 2017-07-14,7.2000348,7.17161361,7.24740345,7.16213988,5575922,42325304.0,-0.003947368421052699,0.30743,7.2000348 | |
| 2017-07-17,7.15266615,6.7263483,7.15266615,6.64108473,12954986,94027322.0,-0.062087186261558736,0.714276,7.17161361 | |
| 2017-07-18,6.69792711,6.80213814,6.81161187,6.69792711,7136523,50934692.0,0.011267605633802802,0.393474,6.7263483 | |
| 2017-07-19,6.80213814,6.95371782,7.03898139,6.78319068,10066714,73548258.0,0.02228412256267398,0.55503,6.80213814 | |
| 2017-07-20,6.93477036,6.97266528,7.12424496,6.9158229,10915028,80928505.0,0.0027247956403271267,0.601802,6.95371782 | |
| 2017-07-21,7.03898139,7.578984,7.6737213,6.98213901,54508000,428272768.0,0.08695652173913038,3.00531,6.97266528 | |
| 2017-07-24,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-07-25,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-07-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-07-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-07-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-07-31,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-01,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-02,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-03,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-04,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-07,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-10,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-11,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-14,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-15,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-16,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-17,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-18,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-21,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-23,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-24,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-25,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-29,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-30,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-08-31,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-01,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-04,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-05,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-06,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-07,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-11,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-14,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-15,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-18,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-19,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-20,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-21,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-25,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-09-29,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-10,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-11,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-16,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-17,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-18,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-19,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-20,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-23,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-24,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-25,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-30,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-10-31,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-01,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-02,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-03,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-06,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-07,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-10,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-14,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-15,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-16,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-17,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-20,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-21,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-23,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-24,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-29,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-11-30,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-01,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-04,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-05,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-06,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-07,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-11,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-14,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-15,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-18,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-19,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-20,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-21,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-25,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2017-12-29,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-02,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-03,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-04,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-05,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-10,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-11,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-15,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-16,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-17,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-18,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-19,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-23,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-24,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-25,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-29,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-30,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-01-31,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-01,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-02,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-05,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-06,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-07,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-14,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-23,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-02-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-01,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-02,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-05,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-06,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-07,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-08,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-14,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-15,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-16,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-19,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-20,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-21,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-22,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-23,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-26,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-27,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-28,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-29,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-03-30,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-02,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-03,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-04,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-09,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-10,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-11,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-12,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-13,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-16,7.578984,7.578984,7.578984,7.578984,0,0.0,0.0,0.0,7.578984 | |
| 2018-04-17,7.53161535,6.8210856,7.578984,6.8210856,67698846,495820015.68,-0.09999999999999998,3.73259,7.578984 | |
| 2018-04-18,6.64108473,6.5368737,6.7263483,6.36634656,35550688,244295411.05,-0.04166666666666663,1.960095,6.8210856 | |
| 2018-04-19,6.46108386,6.48003132,6.68845338,6.41371521,18958573,130628152.22,-0.008695652173912993,1.045285,6.5368737 | |
| 2018-04-20,6.48003132,6.47055759,6.60318981,6.41371521,12805384,87784553.31,-0.0014619883040934978,0.706028,6.48003132 | |
| 2018-04-23,6.47055759,6.23371434,6.48950505,6.12950331,17167728,113834820.36,-0.036603221083455484,0.946546,6.47055759 | |
| 2018-04-24,6.24318807,6.32845164,6.39476775,6.24318807,11644512,77871555.01,0.015197568389057725,0.642023,6.23371434 | |
| 2018-04-25,6.30950418,6.27160926,6.30950418,6.22424061,8932806,59047521.9,-0.008982035928143728,0.492512,6.32845164 | |
| 2018-04-26,6.27160926,6.22424061,6.31897791,6.22424061,9508093,62926202.31,-0.007552870090634434,0.524231,6.27160926 | |
| 2018-04-27,6.28108299,6.40424148,6.46108386,6.2526618,11377631,76595841.51,0.028919330289193246,0.627308,6.22424061 | |
| 2018-05-02,6.64108473,6.58424235,6.66003219,6.49897878,13258003,92029420.17,0.028106508875739733,0.730983,6.40424148 | |
| 2018-05-03,6.56529489,6.66950592,6.68845338,6.48003132,11796990,82277866.11,0.012949640287769792,0.65043,6.58424235 | |
| 2018-05-04,6.631611,6.67897965,6.7263483,6.62213727,8353853,58908922.38,0.0014204545454545858,0.460591,6.66950592 | |
| 2018-05-07,6.65055846,6.66003219,6.67897965,6.57476862,9769034,68280167.71,-0.0028368794326241176,0.538618,6.67897965 | |
| 2018-05-08,6.66950592,6.68845338,6.74529576,6.64108473,8915294,63040583.21,0.004267425320056972,0.491547,6.66003219 | |
| 2018-05-09,6.69792711,6.55582116,6.71687457,6.51792624,8989724,62629764.61,-0.019830028328612026,0.49565,6.68845338 | |
| 2018-05-10,6.57476862,6.76424322,6.81161187,6.57476862,15407431,109193723.4,0.03179190751445082,0.849492,6.55582116 | |
| 2018-05-11,6.78319068,6.68845338,6.80213814,6.66950592,7393841,52353387.28,-0.011204481792717047,0.407661,6.76424322 | |
| 2018-05-14,6.66950592,6.62213727,6.67897965,6.55582116,5717116,39998287.71,-0.009915014164306069,0.315214,6.68845338 | |
| 2018-05-15,6.61266354,6.61266354,6.64108473,6.56529489,4405301,30687382.45,-0.0014306151645206988,0.242887,6.62213727 | |
| 2018-05-16,6.59371608,6.62213727,6.76424322,6.56529489,6136980,43213991.65,0.0014326647564468775,0.338364,6.61266354 | |
| 2018-05-17,6.59371608,6.58424235,6.68845338,6.55582116,4735206,33093090.72,-0.005722460658082906,0.261077,6.62213727 | |
| 2018-05-18,6.55582116,6.68845338,6.77371695,6.5368737,9005756,63548827.12,0.015827338129496438,0.496534,6.58424235 | |
| 2018-05-21,6.68845338,6.68845338,6.71687457,6.64108473,5670436,40002731.52,0.0,0.312641,6.68845338 | |
| 2018-05-22,6.68845338,6.64108473,6.68845338,6.59371608,5318745,37219394.52,-0.007082152974504319,0.29325,6.68845338 | |
| 2018-05-23,6.631611,6.48950505,6.631611,6.46108386,8059175,55555773.32,-0.022824536376604865,0.444344,6.64108473 | |
| 2018-05-24,6.48950505,6.43266267,6.55582116,6.41371521,4065103,27754504.69,-0.008759124087591275,0.22413,6.48950505 | |
| 2018-05-25,6.42318894,6.32845164,6.48003132,6.30950418,5527478,37123556.94,-0.016200294550810068,0.304759,6.43266267 | |
| 2018-05-28,6.33792537,6.27160926,6.40424148,6.26213553,6068529,40515228.39,-0.008982035928143728,0.33459,6.32845164 | |
| 2018-05-29,6.27160926,6.29055672,6.35687283,6.27160926,4516464,30134610.41,0.0030211480362536403,0.249016,6.27160926 | |
| 2018-05-30,6.2526618,5.82634395,6.2526618,5.7789753,13100785,83133292.39,-0.07379518072289148,0.722315,6.29055672 | |
| 2018-05-31,5.92108125,6.02529228,6.12950331,5.89266006,11453207,72780446.56,0.034146341463414664,0.631475,5.82634395 | |
| 2018-06-01,6.07266093,6.18634569,6.30003045,6.01581855,13044278,84851118.3,0.02672955974842761,0.719199,6.02529228 | |
| 2018-06-04,6.18634569,6.2526618,6.30003045,6.12002958,7247217,47624745.2,0.010719754977029261,0.399577,6.18634569 | |
| 2018-06-05,6.2526618,6.31897791,6.37582029,6.22424061,7385032,49438593.73,0.010606060606060508,0.407175,6.2526618 | |
| 2018-06-06,6.38529402,6.3473991,6.41371521,6.31897791,6261234,42090739.09,0.004497751124437732,0.345214,6.31897791 | |
| 2018-06-07,6.30950418,6.37582029,6.38529402,6.29055672,7953375,53229915.02,0.004477611940298498,0.438511,6.3473991 | |
| 2018-06-08,6.37582029,6.30003045,6.37582029,6.1579245,9482265,62740904.0,-0.011887072808320909,0.522807,6.37582029 | |
| 2018-06-11,6.30950418,6.30950418,6.3473991,6.1579245,6866190,45271015.55,0.0015037593984961184,0.378569,6.30003045 | |
| 2018-06-12,6.32845164,6.48950505,6.79266441,6.22424061,16286680,112163014.26,0.028528528528528385,0.89797,6.30950418 | |
| 2018-06-13,6.5368737,6.54634743,6.631611,6.33792537,15775358,108222496.75,0.008759124087591275,0.869778,6.48950505 | |
| 2018-06-14,6.47055759,6.40424148,6.62213727,6.36634656,8789918,60198116.17,-0.02170767004341545,0.484634,6.54634743 | |
| 2018-06-15,6.40424148,6.3473991,6.56529489,6.30003045,7855632,53350410.39,-0.00887573964497046,0.433122,6.40424148 | |
| 2018-06-19,6.30950418,5.89266006,6.47055759,5.71265919,13934831,88847615.92,-0.07164179104477608,0.7683,6.3473991 | |
| 2018-06-20,5.89266006,5.89266006,5.9684499,5.80739649,8026050,50007993.79,0.0,0.442518,5.89266006 | |
| 2018-06-21,5.88318633,5.78844903,6.0631872,5.78844903,8226923,51636057.06,-0.01768488745980712,0.453593,5.89266006 | |
| 2018-06-22,5.72213292,5.90213379,5.92108125,5.64634308,6093510,37567573.1,0.019639934533551617,0.335967,5.78844903 | |
| 2018-06-25,5.98739736,5.84529141,6.01581855,5.81687022,4993376,31040432.85,-0.009630818619582704,0.275311,5.90213379 | |
| 2018-06-26,5.76950157,5.73160665,5.82634395,5.60844816,7412820,44796112.14,-0.01944894651539708,0.408707,5.84529141 | |
| 2018-06-27,5.75055411,5.63686935,5.7789753,5.60844816,5567166,33450222.01,-0.016528925619834767,0.306947,5.73160665 | |
| 2018-06-28,5.61792189,5.36213118,5.684238,5.35265745,8968137,51990213.17,-0.048739495798319155,0.49446,5.63686935 | |
| 2018-06-29,5.35265745,5.47581594,5.4947634,5.35265745,6873833,39561660.09,0.021201413427561766,0.37899,5.36213118 | |
| 2018-07-02,5.46634221,5.37160491,5.55160578,5.3052888,7327176,41967021.38,-0.01903114186851218,0.403985,5.47581594 | |
| 2018-07-03,5.37160491,5.39055237,5.40949983,5.22949896,6657604,37531099.9,0.003527336860670083,0.367068,5.37160491 | |
| 2018-07-04,5.38107864,5.34318372,5.44739475,5.26739388,5894017,33220523.87,-0.008787346221441172,0.324968,5.39055237 | |
| 2018-07-05,5.32423626,5.16318285,5.36213118,5.16318285,5413934,30130200.69,-0.03368794326241131,0.298498,5.34318372 | |
| 2018-07-06,5.3052888,5.33370999,5.48528967,5.23897269,11023916,62447264.44,0.03302752293577971,0.607806,5.16318285 | |
| 2018-07-09,5.4000261,5.4000261,5.4000261,5.27686761,7922111,44798533.71,0.01243339253996445,0.436787,5.33370999 | |
| 2018-07-10,5.43825733,5.49560275,5.52427546,5.40958462,7447499,42675334.38,0.017699294083041606,0.410619,5.4000261 | |
| 2018-07-11,5.43825733,5.37135434,5.48604518,5.32356649,6232126,35233104.4,-0.022608695652173938,0.34361,5.49560275 | |
| 2018-07-12,5.37135434,5.57206331,5.59117845,5.37135434,9116741,52853452.85,0.03736654804270456,0.502653,5.37135434 | |
| 2018-07-13,5.62940873,5.58162088,5.68675415,5.57206331,5362284,31484286.56,0.0017152658662091813,0.295651,5.57206331 | |
| 2018-07-16,5.62940873,5.55294817,5.62940873,5.51471789,4358605,25343484.88,-0.005136986301369939,0.240313,5.58162088 | |
| 2018-07-17,5.55294817,5.5433906,5.61985116,5.49560275,6572421,38191119.67,-0.0017211703958690538,0.362372,5.55294817 | |
| 2018-07-18,5.59117845,5.55294817,5.60073602,5.51471789,4107410,23931953.22,0.0017241379310344307,0.226463,5.5433906 | |
| 2018-07-19,5.5433906,5.4478149,5.58162088,5.4478149,4269567,24554515.81,-0.018932874354561036,0.235403,5.55294817 | |
| 2018-07-20,5.48604518,5.5433906,5.57206331,5.40958462,7550174,43444992.63,0.01754385964912286,0.41628,5.4478149 | |
| 2018-07-23,5.53383303,5.61985116,5.6389663,5.46693004,6446831,37717138.14,0.013793103448275668,0.355447,5.5433906 | |
| 2018-07-24,5.66763901,5.78232985,6.00215396,5.64852387,13204352,80567397.7,0.028911564625850428,0.728025,5.61985116 | |
| 2018-07-25,5.77277228,5.76321471,5.88746312,5.74409957,7140274,43324348.0,-0.0033057851239669533,0.393681,5.78232985 | |
| 2018-07-26,5.79188742,5.80144499,5.84923284,5.74409957,7117043,43224310.55,0.0066334991708127955,0.3924,5.76321471 | |
| 2018-07-27,5.79188742,5.84923284,5.9256934,5.79188742,9802144,60234592.72,0.008237232289950436,0.540443,5.80144499 | |
| 2018-07-30,5.80144499,5.82056013,5.88746312,5.76321471,8782823,53664242.33,-0.004901960784313819,0.484243,5.84923284 | |
| 2018-07-31,5.83967527,5.88746312,5.90657826,5.82056013,6815741,41873610.3,0.011494252873563315,0.375787,5.82056013 | |
| 2018-08-01,5.84923284,5.64852387,5.87790555,5.6389663,8629783,52169096.78,-0.0405844155844155,0.475805,5.88746312 | |
| 2018-08-02,5.69631172,5.59117845,5.69631172,5.40002705,8919084,51969139.38,-0.010152284263959421,0.491756,5.64852387 | |
| 2018-08-03,5.59117845,5.62940873,5.67719658,5.55294817,6412274,37799654.39,0.006837606837606813,0.353542,5.59117845 | |
| 2018-08-06,5.59117845,5.41914219,5.61985116,5.36179677,6257939,35916633.71,-0.0373514431239389,0.345033,5.62940873 | |
| 2018-08-07,5.4478149,5.59117845,5.61029359,5.40002705,5100742,29461478.17,0.031746031746031855,0.28123,5.41914219 | |
| 2018-08-08,5.60073602,5.55294817,5.62940873,5.52427546,3902461,22783601.17,-0.006837606837606924,0.215163,5.59117845 | |
| 2018-08-09,5.49560275,5.61029359,5.69631172,5.48604518,5794546,34068778.76,0.010327022375215211,0.319484,5.55294817 | |
| 2018-08-10,5.59117845,5.72498443,5.80144499,5.59117845,6969104,41708764.54,0.020442930153321992,0.384243,5.61029359 | |
| 2018-08-13,5.61985116,5.68675415,5.734542,5.55294817,6071351,35826075.5,-0.006677796327212104,0.334745,5.72498443 | |
| 2018-08-14,5.68675415,5.59117845,5.70586929,5.58162088,4610991,27065081.74,-0.01680672268907557,0.254228,5.68675415 | |
| 2018-08-15,5.60073602,5.51471789,5.62940873,5.49560275,4510602,26222577.67,-0.013675213675213738,0.248693,5.59117845 | |
| 2018-08-16,5.49560275,5.38091191,5.49560275,5.36179677,5806547,32944435.76,-0.024263431542461023,0.320145,5.51471789 | |
| 2018-08-17,5.42869976,5.28533621,5.47648761,5.26622107,4635031,25961414.93,-0.017761989342806483,0.255553,5.38091191 | |
| 2018-08-20,5.27577864,5.28533621,5.39046948,5.18976051,7876743,43382698.92,0.0,0.434286,5.28533621 | |
| 2018-08-21,5.30445135,5.32356649,5.37135434,5.23754836,6439443,35847023.99,0.007233273056058032,0.35504,5.28533621 | |
| 2018-08-22,5.34268163,5.28533621,5.3522392,5.2566635,5347957,29627586.04,-0.007181328545781018,0.294861,5.32356649 | |
| 2018-08-23,5.30445135,5.29489378,5.33312406,5.26622107,3908955,21705676.41,0.001808318264014508,0.215521,5.28533621 | |
| 2018-08-24,5.27577864,5.26622107,5.33312406,5.23754836,4085005,22583526.73,-0.005415162454873501,0.225228,5.29489378 | |
| 2018-08-27,5.26622107,5.39046948,5.40958462,5.26622107,6458657,36245869.25,0.023593466424682408,0.356099,5.26622107 | |
| 2018-08-28,5.40002705,5.40002705,5.43825733,5.36179677,3219671,18166675.09,0.0017730496453900457,0.177517,5.39046948 | |
| 2018-08-29,5.42869976,5.40002705,5.4478149,5.36179677,7280013,41180716.28,0.0,0.401385,5.40002705 | |
| 2018-08-30,5.39046948,5.40002705,5.46693004,5.36179677,6058438,34365513.81,0.0,0.334033,5.40002705 | |
| 2018-08-31,5.41914219,5.26622107,5.42869976,5.22799079,7104035,39398914.63,-0.024778761061946875,0.391683,5.40002705 | |
| 2018-09-03,5.26622107,5.4478149,5.4478149,5.24710593,10613086,59615339.86,0.0344827586206895,0.585155,5.26622107 | |
| 2018-09-04,5.4478149,5.39046948,5.47648761,5.26622107,11566857,65013313.71,-0.010526315789473606,0.637741,5.4478149 | |
| 2018-09-05,5.3522392,5.33312406,5.40002705,5.32356649,5216022,29252917.62,-0.010638297872340385,0.287587,5.39046948 | |
| 2018-09-06,5.31400892,5.24710593,5.34268163,5.20887565,7227340,39824444.39,-0.016129032258064613,0.398481,5.33312406 | |
| 2018-09-07,5.24710593,5.2566635,5.33312406,5.21843322,6908093,38192132.75,0.0018214936247722413,0.380879,5.24710593 | |
| 2018-09-10,5.21843322,5.18020294,5.29489378,5.18020294,5339229,29315808.41,-0.014545454545454528,0.29438,5.2566635 | |
| 2018-09-11,5.18020294,5.19931808,5.2566635,5.1610878,3422482,18643710.13,0.0036900369003689537,0.188699,5.18020294 | |
| 2018-09-12,5.20887565,5.17064537,5.22799079,5.1610878,3624174,19666815.9,-0.005514705882353033,0.19982,5.19931808 | |
| 2018-09-13,5.19931808,5.18976051,5.23754836,5.1610878,3939349,21370118.61,0.003696857670979714,0.217197,5.17064537 | |
| 2018-09-14,5.19931808,5.18976051,5.23754836,5.17064537,4044856,22028844.43,0.0,0.223014,5.18976051 | |
| 2018-09-17,5.17064537,5.19931808,5.22799079,5.11329995,4702765,25436904.08,0.0018416206261511192,0.259288,5.18976051 | |
| 2018-09-18,5.19931808,5.23754836,5.23754836,5.13241509,5639130,30599921.47,0.007352941176470562,0.310915,5.19931808 | |
| 2018-09-19,5.23754836,5.37135434,5.42869976,5.19931808,11474529,64299922.25,0.025547445255474477,0.632651,5.23754836 | |
| 2018-09-20,5.32356649,5.37135434,5.41914219,5.32356649,7653088,43063179.93,0.0,0.421955,5.37135434 | |
| 2018-09-21,5.43825733,5.90657826,5.90657826,5.40002705,29338927,174713110.7,0.0996441281138789,1.617608,5.37135434 | |
| 2018-09-25,5.8301177,5.78232985,5.87790555,5.62940873,30500574,182474010.23,-0.021035598705501646,1.681656,5.90657826 | |
| 2018-09-26,5.72498443,5.6389663,5.734542,5.61985116,16575529,98277826.94,-0.024793388429752095,0.913895,5.78232985 | |
| 2018-09-27,5.64852387,5.49560275,5.64852387,5.47648761,14267666,82772190.06,-0.025423728813559365,0.786651,5.6389663 | |
| 2018-09-28,5.51471789,5.51471789,5.57206331,5.48604518,9563441,55306538.91,0.003478260869565153,0.527282,5.49560275 | |
| 2018-10-08,5.4478149,5.27577864,5.4478149,5.26622107,10298692,57450444.9,-0.04332755632582319,0.567821,5.51471789 | |
| 2018-10-09,5.28533621,5.31400892,5.32356649,5.2566635,5835087,32337258.21,0.007246376811594235,0.321719,5.27577864 | |
| 2018-10-10,5.31400892,5.28533621,5.3522392,5.26622107,4476138,24801393.75,-0.0053956834532374875,0.246793,5.31400892 | |
| 2018-10-11,5.10374238,4.75966986,5.11329995,4.75966986,12109638,62397036.22,-0.0994575045207956,0.667668,5.28533621 | |
| 2018-10-12,4.70232444,4.66409416,4.75966986,4.37736706,13356260,64522124.41,-0.02008032128514048,0.7364,4.75966986 | |
| 2018-10-15,4.6832093,4.62586388,4.78834257,4.60674874,7496646,36901280.15,-0.00819672131147553,0.413329,4.66409416 | |
| 2018-10-16,4.59719117,4.43471248,4.67365173,4.3964822,7293507,34512198.14,-0.04132231404958675,0.402129,4.62586388 | |
| 2018-10-17,4.50161547,4.4920579,4.53984575,4.41559734,5578599,26078599.25,0.012931034482758674,0.307577,4.43471248 | |
| 2018-10-18,4.4920579,4.4920579,4.4920579,4.4920579,0,0.0,0.0,0.0,4.4920579 | |
| 2018-10-19,4.4920579,4.4920579,4.4920579,4.4920579,0,0.0,0.0,0.0,4.4920579 | |
| 2018-10-22,4.4920579,4.4920579,4.4920579,4.4920579,0,0.0,0.0,0.0,4.4920579 | |
| 2018-10-23,4.4920579,4.4920579,4.4920579,4.4920579,0,0.0,0.0,0.0,4.4920579 | |
| 2018-10-24,4.4920579,4.4920579,4.4920579,4.4920579,0,0.0,0.0,0.0,4.4920579 | |
| 2018-10-25,4.4920579,4.4920579,4.4920579,4.4920579,0,0.0,0.0,0.0,4.4920579 | |
| 2018-10-26,4.59719117,4.94126369,4.94126369,4.59719117,24345355,124591194.93,0.10000000000000009,1.342286,4.4920579 | |
| 2018-10-29,4.94126369,4.70232444,4.99860911,4.64497902,24249952,122341643.1,-0.04835589941972929,1.337026,4.94126369 | |
| 2018-10-30,4.66409416,4.73099715,4.83613042,4.55896089,16302662,80250650.7,0.0060975609756097615,0.898851,4.70232444 | |
| 2018-10-31,4.69276687,4.76922743,4.83613042,4.6832093,13772418,68443460.53,0.00808080808080791,0.759345,4.73099715 | |
| 2018-11-01,4.78834257,4.73099715,4.8743607,4.72143958,16740729,84015150.4,-0.008016032064128154,0.923004,4.76922743 | |
| 2018-11-02,4.78834257,4.82657285,4.82657285,4.71188201,17806292,89016445.85,0.02020202020202011,0.981754,4.73099715 | |
| 2018-11-05,4.78834257,4.79790014,4.82657285,4.73099715,15351185,76689686.24,-0.005940594059405835,0.846391,4.82657285 | |
| 2018-11-06,4.80745771,4.778785,4.80745771,4.73099715,10668970,53123219.94,-0.003984063745020028,0.588236,4.79790014 | |
| 2018-11-07,4.778785,4.74055472,4.80745771,4.73099715,12473617,62262908.85,-0.007999999999999896,0.687736,4.778785 | |
| 2018-11-08,4.75966986,4.69276687,4.778785,4.69276687,9872970,48900957.7,-0.01008064516129048,0.544348,4.74055472 | |
| 2018-11-09,4.67365173,4.61630631,4.72143958,4.61630631,8228167,40160205.27,-0.016293279022403295,0.453662,4.69276687 | |
| 2018-11-12,4.64497902,4.74055472,4.75011229,4.61630631,9364518,46044601.65,0.0269151138716357,0.516315,4.61630631 | |
| 2018-11-13,4.6832093,4.86480313,4.88391827,4.67365173,18944650,95402100.27,0.02620967741935476,1.044517,4.74055472 | |
| 2018-11-14,4.86480313,4.83613042,4.95082126,4.79790014,17661263,90196106.08,-0.005893909626719096,0.973758,4.86480313 | |
| 2018-11-15,4.81701528,4.92214855,4.92214855,4.80745771,12064670,61636007.21,0.017786561264822254,0.665188,4.83613042 | |
| 2018-11-16,4.96037883,5.05595453,5.10374238,4.94126369,23324823,122696048.5,0.027184466019417375,1.286019,4.92214855 | |
| 2018-11-19,5.0655121,5.28533621,5.42869976,5.0655121,29768050,163893816.99,0.04536862003780717,1.641268,5.05595453 | |
| 2018-11-20,5.18976051,5.0655121,5.24710593,5.03683939,18010401,97164439.67,-0.04159132007233257,0.993007,5.28533621 | |
| 2018-11-21,4.9699364,5.09418481,5.17064537,4.96037883,14372216,76264124.83,0.005660377358490454,0.792415,5.0655121 | |
| 2018-11-22,5.10374238,5.03683939,5.18020294,5.00816668,10046175,53486591.54,-0.011257035647279534,0.553898,5.09418481 | |
| 2018-11-23,5.00816668,4.86480313,5.07506967,4.80745771,11748441,60416444.6,-0.03415559772296006,0.647753,5.03683939 | |
| 2018-11-26,4.82657285,4.85524556,4.91259098,4.81701528,6915628,35178784.83,-0.0019646365422396617,0.381295,4.86480313 | |
| 2018-11-27,4.8743607,4.85524556,4.92214855,4.81701528,7484684,38055614.56,0.0,0.41267,4.85524556 | |
| 2018-11-28,4.83613042,4.89347584,4.89347584,4.75966986,7816555,39637796.46,0.007874015748031482,0.430967,4.85524556 | |
| 2018-11-29,4.93170612,4.80745771,4.9699364,4.80745771,8497750,43414393.23,-0.01757812499999989,0.468525,4.89347584 | |
| 2018-11-30,4.80745771,4.83613042,4.84568799,4.75011229,5316792,26710831.52,0.005964214711729587,0.293142,4.80745771 | |
| 2018-12-03,4.94126369,5.00816668,5.00816668,4.92214855,13357204,69472395.97,0.035573122529644285,0.736452,4.83613042 | |
| 2018-12-04,5.00816668,5.00816668,5.00816668,5.00816668,0,0.0,0.0,0.0,5.00816668 | |
| 2018-12-05,5.15153023,5.27577864,5.50516032,5.10374238,46162446,256422440.04,0.05343511450381677,2.545176,5.00816668 | |
| 2018-12-06,5.18020294,5.13241509,5.30445135,5.10374238,23798189,129236798.43,-0.02717391304347827,1.312118,5.27577864 | |
| 2018-12-07,5.0655121,5.12285752,5.18020294,5.03683939,9748366,52305660.78,-0.0018621973929237035,0.537478,5.13241509 | |
| 2018-12-10,5.13241509,4.9699364,5.13241509,4.94126369,10929930,57258867.58,-0.029850746268656803,0.602624,5.12285752 | |
| 2018-12-11,4.98905154,5.05595453,5.07506967,4.96037883,10000599,52449862.96,0.017307692307692468,0.551385,4.9699364 | |
| 2018-12-12,5.0655121,5.05595453,5.1610878,5.02728182,10472428,55799351.52,0.0,0.5774,5.05595453 | |
| 2018-12-13,5.07506967,5.11329995,5.18020294,5.00816668,14586767,78126058.97,0.011342155009451682,0.804245,5.05595453 | |
| 2018-12-14,5.08462724,4.9699364,5.10374238,4.95082126,8851138,46656215.72,-0.028037383177570097,0.488009,5.11329995 | |
| 2018-12-17,4.97949397,5.02728182,5.02728182,4.92214855,6160883,32107578.3,0.011538461538461497,0.339682,4.9699364 | |
| 2018-12-18,4.99860911,4.89347584,5.03683939,4.82657285,9830662,50564188.66,-0.026615969581749055,0.542016,5.02728182 | |
| 2018-12-19,4.91259098,4.89347584,5.01772425,4.89347584,12122720,62871982.06,0.0,0.668389,4.89347584 | |
| 2018-12-20,4.9699364,4.88391827,4.9699364,4.83613042,6920049,35431150.59,-0.001953125,0.381538,4.89347584 | |
| 2018-12-21,4.84568799,4.75966986,4.86480313,4.72143958,8367505,41782061.03,-0.02544031311154593,0.461344,4.88391827 | |
| 2018-12-24,4.73099715,4.81701528,4.81701528,4.73099715,4373482,21892836.4,0.012048192771084265,0.241133,4.75966986 | |
| 2018-12-25,4.73099715,4.74055472,4.76922743,4.64497902,6236149,30690319.05,-0.015873015873015706,0.343831,4.81701528 | |
| 2018-12-26,4.76922743,4.73099715,4.80745771,4.71188201,4326982,21516503.21,-0.0020161290322581182,0.238569,4.74055472 | |
| 2018-12-27,4.78834257,4.65453659,4.82657285,4.64497902,6091006,30202720.0,-0.016161616161616155,0.335829,4.73099715 | |
| 2018-12-28,4.6832093,4.66409416,4.70232444,4.63542145,3981139,19454340.09,0.002053388090349051,0.219501,4.65453659 | |
| 2019-01-02,4.67365173,4.64497902,4.70232444,4.61630631,3549738,17301723.82,-0.004098360655737765,0.195716,4.66409416 | |
| 2019-01-03,4.63542145,4.64497902,4.73099715,4.62586388,4714761,23067721.85,0.0,0.259949,4.64497902 | |
| 2019-01-04,4.61630631,4.76922743,4.78834257,4.56851846,6307170,31114175.97,0.026748971193415683,0.347747,4.64497902 | |
| 2019-01-07,4.83613042,4.79790014,4.85524556,4.778785,10870444,54667967.78,0.006012024048096309,0.599344,4.76922743 | |
| 2019-01-08,4.778785,4.778785,4.79790014,4.74055472,5472142,27294773.82,-0.003984063745020028,0.301708,4.79790014 | |
| 2019-01-09,4.78834257,4.81701528,4.90303341,4.76922743,9511078,48167119.72,0.008000000000000007,0.524395,4.778785 | |
| 2019-01-10,4.79790014,4.76922743,4.82657285,4.75011229,4936629,24743680.53,-0.009920634920634885,0.272182,4.81701528 | |
| 2019-01-11,4.76922743,4.78834257,4.79790014,4.74055472,5146177,25690097.23,0.004008016032064132,0.283736,4.76922743 | |
| 2019-01-14,4.778785,4.778785,4.81701528,4.74055472,6030085,30164516.62,-0.001996007984031989,0.33247,4.78834257 | |
| 2019-01-15,4.778785,4.83613042,4.83613042,4.74055472,7284927,36512897.99,0.01200000000000001,0.401656,4.778785 | |
| 2019-01-16,4.83613042,4.82657285,4.84568799,4.79790014,4505043,22709588.11,-0.0019762845849802257,0.248387,4.83613042 | |
| 2019-01-17,4.81701528,4.74055472,4.83613042,4.72143958,6838643,34128338.89,-0.017821782178217727,0.37705,4.82657285 | |
| 2019-01-18,4.74055472,4.78834257,4.79790014,4.73099715,6692375,33361519.88,0.010080645161290258,0.368986,4.74055472 | |
| 2019-01-21,4.81701528,4.78834257,4.84568799,4.778785,6672697,33598011.18,0.0,0.367901,4.78834257 | |
| 2019-01-22,4.82657285,4.82657285,4.96037883,4.79790014,15124285,77039967.37,0.007984031936127733,0.833881,4.78834257 | |
| 2019-01-23,4.85524556,4.75966986,4.85524556,4.75011229,7836772,39168938.84,-0.013861386138613874,0.432082,4.82657285 | |
| 2019-01-24,4.76922743,4.72143958,4.78834257,4.6832093,7253324,35912611.23,-0.008032128514056103,0.399914,4.75966986 | |
| 2019-01-25,4.73099715,4.74055472,4.778785,4.71188201,6905904,34294523.28,0.004048582995951566,0.380759,4.72143958 | |
| 2019-01-28,4.75011229,4.71188201,4.76922743,4.70232444,5017564,24862734.44,-0.006048387096774244,0.276644,4.74055472 | |
| 2019-01-29,4.70232444,4.67365173,4.75011229,4.60674874,7603067,37124497.03,-0.008113590263691739,0.419197,4.71188201 | |
| 2019-01-30,4.71188201,4.73099715,4.82657285,4.64497902,9973005,49572022.78,0.0122699386503069,0.549864,4.67365173 | |
| 2019-01-31,4.778785,4.71188201,4.79790014,4.6832093,9636846,47857345.1,-0.004040404040404066,0.53133,4.73099715 | |
| 2019-02-01,4.75011229,4.80745771,4.81701528,4.71188201,9528177,47563980.22,0.020283975659229236,0.525338,4.71188201 | |
| 2019-02-11,4.778785,4.8743607,4.8743607,4.778785,11211848,56713835.03,0.013916500994035852,0.618168,4.80745771 | |
| 2019-02-12,4.8743607,4.89347584,4.93170612,4.84568799,14931969,76393063.89,0.003921568627450744,0.823277,4.8743607 | |
| 2019-02-13,4.89347584,4.9699364,4.99860911,4.85524556,20668343,106430661.43,0.015625,1.139554,4.89347584 | |
| 2019-02-14,4.96037883,4.96037883,4.99860911,4.92214855,12067856,62593431.82,-0.0019230769230769162,0.665364,4.9699364 | |
| 2019-02-15,4.96037883,4.94126369,4.9699364,4.90303341,11649617,60154041.44,-0.0038535645472060898,0.642304,4.96037883 | |
| 2019-02-18,4.94126369,5.05595453,5.0655121,4.94126369,15061758,79103174.22,0.02321083172146987,0.830433,4.94126369 | |
| 2019-02-19,5.2566635,5.11329995,5.31400892,5.05595453,31273409,169156180.26,0.011342155009451682,1.724266,5.05595453 | |
| 2019-02-20,5.1610878,5.14197266,5.18020294,5.07506967,16106027,86585208.17,0.005607476635514086,0.888009,5.11329995 | |
| 2019-02-21,5.11329995,5.05595453,5.1610878,5.01772425,16958741,90551828.79,-0.016728624535315983,0.935024,5.14197266 | |
| 2019-02-22,5.0655121,5.1610878,5.1610878,5.03683939,16865233,90117288.05,0.020793950850661602,0.929868,5.05595453 | |
| 2019-02-25,5.23754836,5.42869976,5.4478149,5.18020294,36327522,202651743.0,0.051851851851851816,3.798485,5.1610878 | |
| 2019-02-26,5.43825733,5.47648761,5.62940873,5.3522392,41452203,238832422.38,0.008802816901408494,4.334333,5.42869976 | |
| 2019-02-27,5.49560275,5.51471789,5.62940873,5.46693004,25703858,149212972.7,0.00698080279232105,2.687652,5.47648761 | |
| 2019-02-28,5.53383303,5.55294817,5.65808144,5.48604518,20772442,121411359.9,0.006932409012131657,2.172012,5.51471789 | |
| 2019-03-01,5.57206331,5.53383303,5.61985116,5.4478149,15683197,90280114.03,-0.0034423407917382187,1.639869,5.55294817 | |
| 2019-03-04,5.56250574,5.68675415,5.77277228,5.56250574,37741688,224735101.06,0.02763385146804831,3.946353,5.53383303 | |
| 2019-03-05,5.66763901,5.97348125,6.09772966,5.56250574,43953266,268940124.34,0.050420168067226934,4.59585,5.68675415 | |
| 2019-03-06,5.95436611,5.90657826,5.95436611,5.81100256,42345446,259846965.31,-0.011199999999999988,4.427732,5.97348125 | |
| 2019-03-07,5.88746312,5.89702069,5.93525097,5.81100256,28618512,176318089.71,-0.0016181229773463146,2.992414,5.90657826 | |
| 2019-03-08,5.82056013,5.51471789,5.82056013,5.50516032,28972095,172657775.38,-0.06482982171799023,3.029386,5.89702069 | |
| 2019-03-11,5.41914219,5.68675415,5.71542686,5.41914219,22477639,131256574.27,0.03119584055459268,2.350311,5.51471789 | |
| 2019-03-12,5.734542,5.78232985,5.82056013,5.61985116,23517849,141401438.22,0.016806722689075793,2.459078,5.68675415 | |
| 2019-03-13,5.76321471,5.77277228,5.89702069,5.70586929,27621848,167562105.15,-0.0016528925619835322,2.888201,5.78232985 | |
| 2019-03-14,5.79188742,5.58162088,5.83967527,5.49560275,19527413,115354282.19,-0.0331125827814569,2.041829,5.77277228 | |
| 2019-03-15,5.61985116,5.69631172,5.81100256,5.60073602,20428645,122073890.0,0.020547945205479312,2.136064,5.58162088 | |
| 2019-03-18,5.74409957,5.9256934,5.93525097,5.66763901,28160237,171669218.23,0.04026845637583909,2.944496,5.69631172 | |
| 2019-03-19,5.97348125,5.84923284,6.04994181,5.79188742,27168940,167669697.5,-0.012903225806451646,2.840844,5.9256934 | |
| 2019-03-20,5.83967527,5.84923284,5.88746312,5.71542686,19182129,116746613.04,0.0,2.005725,5.84923284 | |
| 2019-03-21,5.85879041,5.9256934,6.06905695,5.85879041,31629721,197466164.1,0.013071895424836555,3.307273,5.84923284 | |
| 2019-03-22,5.96392368,6.04994181,6.04994181,5.85879041,24354349,152395149.1,0.020967741935483897,2.546544,5.9256934 | |
| 2019-03-25,5.93525097,5.88746312,6.0212691,5.87790555,18511204,115277092.87,-0.026856240126382325,1.935572,6.04994181 | |
| 2019-03-26,5.90657826,5.67719658,5.95436611,5.64852387,24201189,146043703.07,-0.03571428571428559,2.530529,5.88746312 | |
| 2019-03-27,5.72498443,5.83967527,5.83967527,5.68675415,15060535,90954741.07,0.028619528619528545,1.574762,5.67719658 | |
| 2019-03-28,5.80144499,5.69631172,5.95436611,5.67719658,15647565,95151914.98,-0.02454991816693941,1.636144,5.83967527 | |
| 2019-03-29,5.734542,6.26976592,6.26976592,5.71542686,75422637,482557839.46,0.1006711409395975,7.886356,5.69631172 | |
| 2019-04-01,6.47047489,6.37489919,6.69985657,6.28888106,80587447,543395963.04,0.016768292682926678,8.4264,6.26976592 | |
| 2019-04-02,6.45135975,6.53737788,6.54693545,6.32711134,61987643,417329414.61,0.02548725637181426,6.481564,6.37489919 | |
| 2019-04-03,6.44180218,6.61383844,6.62339601,6.38445676,39940344,271705629.83,0.011695906432748648,4.17625,6.53737788 | |
| 2019-04-04,6.66162629,6.54693545,6.68074143,6.48959003,31731447,217550130.09,-0.010115606936416222,3.31791,6.61383844 | |
| 2019-04-08,6.58516573,6.47047489,6.63295358,6.37489919,35022990,238261119.56,-0.011678832116788329,3.66208,6.54693545 | |
| 2019-04-09,6.51826274,6.51826274,6.60428087,6.42268704,22933717,156331153.31,0.007385524372230279,2.398,6.47047489 | |
| 2019-04-10,6.46091732,6.51826274,6.55649302,6.39401433,21396720,145055958.76,0.0,2.237288,6.51826274 | |
| 2019-04-11,6.51826274,6.54693545,6.62339601,6.41312947,29929916,204387210.46,0.004398826979472137,3.129537,6.51826274 | |
| 2019-04-12,6.64251115,6.73808685,6.93879582,6.55649302,52762051,374060125.23,0.029197080291970767,5.516915,6.54693545 | |
| 2019-04-15,6.89100797,6.91012311,7.20640778,6.74764442,43847333,319889149.83,0.025531914893617058,4.584773,6.73808685 | |
| 2019-04-16,6.79543227,6.92923825,7.00569881,6.65206872,32746552,233858618.54,0.0027662517289073207,3.424051,6.91012311 | |
| 2019-04-17,6.9770261,7.02481395,7.12038965,6.89100797,27182093,198993931.78,0.01379310344827589,2.842219,6.92923825 | |
| 2019-04-18,7.00569881,6.79543227,7.01525638,6.7858747,22347787,160758654.92,-0.032653061224489854,2.336733,7.02481395 | |
| 2019-04-19,6.76675956,6.82410498,6.91012311,6.76675956,13703777,97908316.3,0.00421940928270037,1.432897,6.79543227 | |
| 2019-04-22,6.8814504,6.690299,6.90056554,6.5947233,18393516,129298303.62,-0.019607843137254943,1.923266,6.82410498 | |
| 2019-04-23,6.690299,6.71897171,6.86233526,6.690299,17383610,123271809.46,0.004285714285714226,1.817668,6.690299 | |
| 2019-04-24,6.72852928,6.70941414,6.76675956,6.5947233,12068896,84349914.54,-0.0014224751066856944,1.26195,6.71897171 | |
| 2019-04-25,6.73808685,6.43224461,6.73808685,6.42268704,17025179,117251805.31,-0.04131054131054135,1.78019,6.70941414 | |
| 2019-04-26,6.43224461,6.34622648,6.51826274,6.3079962,12756767,85437754.72,-0.013372956909361022,1.333875,6.43224461 | |
| 2019-04-29,6.3079962,6.23153564,6.45135975,6.0212691,18648959,121949705.69,-0.01807228915662662,1.949976,6.34622648 | |
| 2019-04-30,6.27932349,6.58516573,6.64251115,6.27932349,20781361,142015375.17,0.05674846625766872,2.172945,6.23153564 | |
| 2019-05-06,6.48003246,6.46091732,6.75720199,6.38445676,41552793,286158037.33,-0.018867924528301883,4.344851,6.58516573 | |
| 2019-05-07,6.52782031,6.86233526,6.91968068,6.46091732,41114038,291122124.43,0.062130177514792884,4.298974,6.46091732 | |
| 2019-05-08,6.74764442,6.87189283,7.01525638,6.64251115,33140723,239263289.8,0.0013927576601671099,3.465266,6.86233526 | |
| 2019-05-09,6.71897171,6.31755377,6.89100797,6.28888106,27856504,191810438.26,-0.08066759388038947,2.912737,6.87189283 | |
| 2019-05-10,6.4991476,6.76675956,6.81454741,6.39401433,29804900,206711493.6,0.07110438729198187,3.116466,6.31755377 | |
| 2019-05-13,6.76675956,6.66162629,6.80498984,6.65206872,17928044,125893797.93,-0.015536723163841804,1.874595,6.76675956 | |
| 2019-05-14,6.56605059,6.62339601,6.75720199,6.52782031,11470010,80016161.76,-0.0057388809182210565,1.199329,6.66162629 | |
| 2019-05-15,6.71897171,6.76675956,6.79543227,6.66162629,14420933,101305036.82,0.02164502164502169,1.507884,6.62339601 | |
| 2019-05-16,6.747338,6.7861716,6.8638388,6.6599624,18556654,129346250.4,0.0028687350020162317,1.940324,6.76675956 | |
| 2019-05-17,6.8152968,6.504628,6.8152968,6.4852112,17351459,118420349.12,-0.0414878397711016,1.814307,6.7861716 | |
| 2019-05-20,6.4366692,6.3784188,6.5337532,6.2716264,11116481,73239933.52,-0.0194029850746269,1.162364,6.504628 | |
| 2019-05-21,6.4463776,6.456086,6.5822952,6.3978356,10707500,71493527.82,0.0121765601217656,1.1196,6.3784188 | |
| 2019-05-22,6.456086,6.3395852,6.55317,6.3201684,8361348,55129349.35,-0.018045112781954864,0.874281,6.456086 | |
| 2019-05-23,6.261918,6.1551256,6.3298768,6.1260004,11377112,72677655.45,-0.029096477794793296,1.189616,6.3395852 | |
| 2019-05-24,6.1357088,6.164834,6.261918,6.1260004,7924810,50477416.15,0.001577287066246047,0.828635,6.1551256 | |
| 2019-05-27,6.213376,6.2425012,6.31046,6.1454172,10706136,68855954.88,0.012598425196850505,1.119457,6.164834 | |
| 2019-05-28,6.2910432,6.2036676,6.3784188,6.1260004,14284328,92144615.85,-0.0062208398133748455,1.493601,6.2425012 | |
| 2019-05-29,6.1357088,6.1551256,6.2522096,6.1260004,10201403,64882084.16,-0.007824726134585291,1.066681,6.2036676 | |
| 2019-05-30,6.1745424,6.0386248,6.1745424,5.9609576,10974187,68293799.62,-0.018927444794952675,1.147485,6.1551256 | |
| 2019-05-31,6.0580416,5.9803744,6.0871668,5.9124156,10257121,63357972.59,-0.009646302250803873,1.072507,6.0386248 | |
| 2019-06-03,5.9900828,5.9609576,6.0580416,5.9318324,9381574,57891596.27,-0.0032467532467531646,0.980958,5.9803744 | |
| 2019-06-04,6.0094996,5.9512492,6.0094996,5.8638736,8391528,51289191.51,-0.0016286644951140072,0.877437,5.9609576 | |
| 2019-06-05,5.970666,5.9512492,6.0774584,5.9415408,10315152,63862425.8,0.0,1.078575,5.9512492 | |
| 2019-06-06,5.970666,5.9124156,5.9803744,5.8832904,8349506,51038363.07,-0.006525285481239873,0.873043,5.9512492 | |
| 2019-06-10,5.9318324,5.9318324,6.0094996,5.8347484,7627066,46778455.37,0.003284072249589487,0.797503,5.9124156 | |
| 2019-06-11,5.922124,6.1842508,6.261918,5.9124156,18116220,114359576.28,0.042553191489361764,1.894272,5.9318324 | |
| 2019-06-12,6.1939592,6.0968752,6.1939592,6.0774584,8673782,54800129.69,-0.014128728414442682,0.90695,6.1842508 | |
| 2019-06-13,6.116292,6.1842508,6.1842508,6.0483332,7925134,49803939.25,0.014331210191082855,0.828669,6.0968752 | |
| 2019-06-14,6.164834,6.0774584,6.213376,6.0483332,9892386,62570065.62,-0.017268445839874413,1.03437,6.1842508 | |
| 2019-06-17,6.0483332,6.1260004,6.1551256,6.0483332,6368110,40078693.4,0.007987220447284171,0.665864,6.0774584 | |
| 2019-06-18,6.164834,6.1357088,6.1745424,6.0871668,5783941,36567281.05,0.0015847860538826808,0.604782,6.1260004 | |
| 2019-06-19,6.213376,6.2230844,6.3298768,6.213376,12043485,77622066.45,0.014240506329114,1.259293,6.1357088 | |
| 2019-06-20,6.213376,6.3881272,6.456086,6.1939592,14046381,91862224.6,0.026521060842433553,1.46872,6.2230844 | |
| 2019-06-21,6.4172524,6.4172524,6.5337532,6.3881272,13144319,87598828.23,0.004559270516717451,1.374399,6.3881272 | |
| 2019-06-24,6.407544,6.3881272,6.4657944,6.359002,8414495,55459253.97,-0.004538577912254205,0.879838,6.4172524 | |
| 2019-06-25,6.3881272,6.31046,6.3978356,6.2036676,9854176,63842929.47,-0.012158054711246091,1.030374,6.3881272 | |
| 2019-06-26,6.3395852,6.2813348,6.3492936,6.2522096,5577424,36170015.53,-0.004615384615384688,0.583188,6.31046 | |
| 2019-06-27,6.3007516,6.2910432,6.3978356,6.261918,8123363,52980455.16,0.0015455950540959051,0.849397,6.2813348 | |
| 2019-06-28,6.261918,6.2327928,6.2813348,6.1842508,6604009,42397084.42,-0.00925925925925919,0.69053,6.2910432 | |
| 2019-07-01,6.3298768,6.407544,6.4463776,6.2813348,12248843,80452678.93,0.028037383177569986,1.280766,6.2327928 | |
| 2019-07-02,6.4463776,6.3298768,6.4657944,6.2813348,11305859,73849171.11,-0.012121212121212088,1.182165,6.407544 | |
| 2019-07-03,6.3395852,6.3492936,6.4172524,6.261918,9124927,59737657.37,0.0030674846625766694,0.954122,6.3298768 | |
| 2019-07-04,6.4269608,6.4949196,6.5434616,6.359002,15807263,105476560.69,0.022935779816513735,1.652842,6.3492936 | |
| 2019-07-05,6.456086,6.3978356,6.4755028,6.3492936,9268191,61041089.93,-0.014947683109118204,0.969102,6.4949196 | |
| 2019-07-08,6.3978356,6.1260004,6.3978356,6.116292,10972015,70067253.09,-0.04248861911987856,1.147258,6.3978356 | |
| 2019-07-09,6.1745424,6.116292,6.1939592,6.0871668,6620329,41859741.57,-0.0015847860538826808,0.692236,6.1260004 | |
| 2019-07-10,6.1454172,5.9997912,6.1551256,5.9803744,6823412,42574828.12,-0.01904761904761898,0.713471,6.116292 | |
| 2019-07-11,6.0289164,5.9803744,6.0871668,5.9415408,7468797,46237556.71,-0.003236245954692629,0.780954,5.9997912 | |
| 2019-07-12,5.9803744,5.9900828,6.0483332,5.9415408,5410977,33400064.43,0.0016233766233766378,0.565784,5.9803744 | |
| 2019-07-15,6.0386248,6.164834,6.2230844,5.970666,11832680,74546151.21,0.029173419773095732,1.237251,5.9900828 | |
| 2019-07-16,6.164834,6.1260004,6.2036676,6.0968752,6758221,42734331.09,-0.006299212598425252,0.706654,6.164834 | |
| 2019-07-17,6.1939592,6.4949196,6.5240448,6.164834,32283557,213338356.77,0.060221870047543646,3.375639,6.1260004 | |
| 2019-07-18,6.4852112,6.5822952,6.698796,6.4366692,23620261,160377621.24,0.013452914798206317,2.469786,6.4949196 | |
| 2019-07-19,6.650254,6.6405456,6.747338,6.5822952,20306445,139059302.33,0.008849557522123908,2.123286,6.5822952 | |
| 2019-07-22,6.6599624,6.7085044,6.8152968,6.5822952,25380092,175784539.22,0.010233918128654818,2.653798,6.6405456 | |
| 2019-07-23,6.7085044,6.6696708,6.79588,6.5725868,18806771,129362685.33,-0.00578871201157749,1.966477,6.7085044 | |
| 2019-07-24,6.7570464,6.9026724,6.9609228,6.6793792,26019734,184421763.7,0.03493449781659397,2.72068,6.6696708 | |
| 2019-07-25,6.9123808,6.9123808,6.9706312,6.8541304,16005636,113891788.87,0.0014064697609001975,1.673584,6.9026724 | |
| 2019-07-26,6.941506,6.941506,7.0191732,6.892964,12366459,88277321.84,0.004213483146067398,1.2931,6.9123808 | |
| 2019-07-29,6.9997564,6.9123808,7.0191732,6.79588,14640660,104248437.33,-0.004195804195804231,1.530859,6.941506 | |
| 2019-07-30,6.9317976,6.892964,7.0482984,6.8735472,14955966,107324449.64,-0.002808988764045006,1.5638,6.9123808 | |
| 2019-07-31,6.8638388,6.941506,7.03859,6.8541304,18874819,135356863.13,0.007042253521126751,1.9736,6.892964 | |
| 2019-08-01,6.9512144,6.8735472,6.9803396,6.7861716,16100871,114145286.8,-0.009790209790209836,1.6835,6.941506 | |
| 2019-08-02,6.79588,6.7861716,6.8347136,6.6696708,14598898,101598946.35,-0.012711864406779627,1.5265,6.8735472 | |
| 2019-08-05,6.7764632,6.4657944,6.8638388,6.456086,19092270,129592971.75,-0.047210300429184615,1.9963,6.7861716 | |
| 2019-08-06,6.5725868,6.31046,6.5725868,6.1842508,18691436,122319423.32,-0.024024024024024038,1.9544,6.4657944 | |
| 2019-08-07,6.407544,6.407544,6.5240448,6.31046,14657185,96944969.49,0.01538461538461533,1.5326,6.31046 | |
| 2019-08-08,6.359002,6.3978356,6.5434616,6.31046,12462959,82633620.97,-0.0015151515151514694,1.3032,6.407544 | |
| 2019-08-09,6.3978356,6.261918,6.4366692,6.2425012,10467247,68124934.71,-0.02124430955993928,1.0945,6.3978356 | |
| 2019-08-12,6.2910432,6.3881272,6.3978356,6.2425012,11593649,75581554.81,0.020155038759689825,1.2123,6.261918 | |
| 2019-08-13,6.359002,6.2327928,6.359002,6.116292,10658626,68541080.23,-0.024316109422492294,1.1145,6.3881272 | |
| 2019-08-14,6.31046,6.213376,6.3881272,6.0968752,15280697,98230343.14,-0.0031152647975077885,1.5978,6.2327928 | |
| 2019-08-15,6.116292,6.2425012,6.2522096,6.019208,9031229,57248660.15,0.004687499999999956,0.9443,6.213376 | |
| 2019-08-16,6.2522096,6.2813348,6.3784188,6.2036676,10512973,68262974.05,0.0062208398133747345,1.0993,6.2425012 | |
| 2019-08-19,6.7376296,6.5337532,6.7376296,6.359002,21709192,145033307.08,0.040185471406491535,1.1969,6.2813348 | |
| 2019-08-20,6.5143364,6.407544,6.5240448,6.3881272,14464312,96182038.12,-0.019316493313521588,0.7975,6.5337532 | |
| 2019-08-21,6.407544,6.3395852,6.456086,6.31046,10383000,67992172.44,-0.010606060606060508,0.5725,6.407544 | |
| 2019-08-22,6.3298768,6.31046,6.3881272,6.213376,10756280,69848888.17,-0.004594180704441064,0.593,6.3395852 | |
| 2019-08-23,6.31046,6.261918,6.3395852,6.2230844,7111611,46031590.84,-0.007692307692307776,0.3921,6.31046 | |
| 2019-08-26,6.164834,6.213376,6.2716264,6.06775,10157945,64695051.06,-0.007751937984496027,0.5601,6.261918 | |
| 2019-08-27,6.2327928,6.2425012,6.3492936,6.213376,13477577,87252203.68,0.004687499999999956,0.7431,6.213376 | |
| 2019-08-28,6.2522096,6.2327928,6.261918,6.164834,10456340,66914200.71,-0.0015552099533436836,0.5765,6.2425012 | |
| 2019-08-29,6.2813348,6.2036676,6.3492936,6.1551256,14385207,92318522.55,-0.004672897196261738,0.7931,6.2327928 | |
| 2019-08-30,6.2425012,6.1745424,6.261918,6.116292,13845028,88041263.41,-0.0046948356807512415,0.7633,6.2036676 | |
| 2019-09-02,6.1745424,6.213376,6.2522096,6.116292,14863016,94891813.54,0.0062893081761006275,0.8195,6.1745424 | |
| 2019-09-03,6.2425012,6.213376,6.2522096,6.1745424,12491821,79869896.26,0.0,0.6887,6.213376 | |
| 2019-09-04,6.1939592,6.407544,6.4463776,6.1842508,23887875,154521388.54,0.03125,1.3171,6.213376 | |
| 2019-09-05,6.4755028,6.3492936,6.4949196,6.31046,31716707,209417642.72,-0.009090909090909038,1.7487,6.407544 | |
| 2019-09-06,6.359002,6.3492936,6.3978356,6.31046,13500991,88326846.64,0.0,0.7444,6.3492936 | |
| 2019-09-09,6.3978356,6.5143364,6.5725868,6.3784188,21490344,143869001.25,0.025993883792049033,1.1849,6.3492936 | |
| 2019-09-10,6.5143364,6.6599624,6.7085044,6.456086,19642059,133446360.62,0.02235469448584193,1.083,6.5143364 | |
| 2019-09-11,6.6599624,6.650254,6.7376296,6.601712,16182115,111117953.36,-0.001457725947521915,0.8922,6.6599624 | |
| 2019-09-12,6.6696708,6.8541304,6.9123808,6.6696708,19051061,134062499.46,0.03065693430656924,1.0504,6.650254 | |
| 2019-09-16,6.8541304,6.8152968,6.9803396,6.79588,15939693,112413627.87,-0.005665722379603388,0.8788,6.8541304 | |
| 2019-09-17,6.79588,6.747338,6.8638388,6.698796,16128302,112183410.12,-0.009971509971509862,0.8892,6.8152968 | |
| 2019-09-18,6.7376296,6.8638388,6.9220892,6.7279212,15014470,106264456.4,0.01726618705035965,0.8278,6.747338 | |
| 2019-09-19,6.9220892,6.7764632,6.941506,6.7279212,9374272,65695465.57,-0.012729844413012725,0.5169,6.8638388 | |
| 2019-09-20,6.8250052,6.8347136,7.0288816,6.8250052,18698615,133114415.96,0.008595988538681931,1.031,6.7764632 | |
| 2019-09-23,6.9220892,6.7764632,6.941506,6.650254,15760291,109901784.01,-0.008522727272727182,0.8689,6.8347136 | |
| 2019-09-24,6.7570464,6.7279212,6.8735472,6.6890876,11883350,82900463.23,-0.007163323782235054,0.6552,6.7764632 | |
| 2019-09-25,6.7570464,6.5725868,6.7570464,6.5628784,8222818,56208186.3,-0.023088023088023157,0.4534,6.7279212 | |
| 2019-09-26,6.601712,6.5143364,6.6696708,6.504628,8197104,55577808.73,-0.008862629246676468,0.4519,6.5725868 | |
| 2019-09-27,6.5143364,6.5143364,6.601712,6.4755028,7368088,49575967.75,0.0,0.4062,6.5143364 | |
| 2019-09-30,6.5628784,6.5725868,6.8152968,6.504628,9868355,67429344.15,0.008941877794336639,0.5441,6.5143364 | |
| 2019-10-08,6.5725868,6.8347136,6.9123808,6.5628784,16647691,116394260.15,0.039881831610044216,0.9179,6.5725868 | |
| 2019-10-09,6.7861716,7.135674,7.1647992,6.747338,32639172,237069864.82,0.04403409090909083,1.7996,6.8347136 | |
| 2019-10-10,7.1550908,7.2521748,7.3104252,7.0677152,22112695,164055238.59,0.01632653061224487,1.2192,7.135674 | |
| 2019-10-11,7.2521748,7.378384,7.5143016,7.1939244,24982894,190285067.76,0.01740294511378848,1.3774,7.2521748 | |
| 2019-10-14,7.4172176,7.5531352,7.6405108,7.4172176,21715310,169002771.7,0.023684210526315752,1.1973,7.378384 | |
| 2019-10-15,7.5531352,7.5434268,7.6308024,7.4075092,20354728,157890146.85,-0.0012853470437017567,1.1223,7.5531352 | |
| 2019-10-16,7.4948848,7.5337184,7.815262,7.4366344,22493895,175888651.27,-0.0012870012870013214,1.2402,7.5434268 | |
| 2019-10-17,7.6405108,7.4463428,7.6599276,7.4075092,15457574,119308717.86,-0.011597938144329856,0.8523,7.5337184 | |
| 2019-10-18,7.5434268,7.2521748,7.621094,7.2424664,18188132,138077051.33,-0.026075619295958363,1.0028,7.4463428 | |
| 2019-10-21,7.3589672,7.2424664,7.4463428,7.1647992,16826913,126380023.99,-0.0013386880856760541,0.9278,7.2521748 | |
| 2019-10-22,7.3201336,7.2424664,7.329842,7.1453824,13335378,99193815.74,0.0,0.7352,7.2424664 | |
| 2019-10-23,7.2424664,7.1259656,7.2813,7.0774236,15444527,113306481.98,-0.01608579088471851,0.8515,7.2424664 | |
| 2019-10-24,7.1453824,7.135674,7.232758,7.0580068,16172365,118598227.74,0.0013623978201635634,0.8917,7.1259656 | |
| 2019-10-25,7.1453824,7.329842,7.4366344,7.135674,17704606,133417549.9,0.027210884353741527,0.9761,7.135674 | |
| 2019-10-28,7.3201336,7.232758,7.378384,7.1065488,22837504,169135208.04,-0.013245033112582849,1.2592,7.329842 | |
| 2019-10-29,7.1745076,7.0774236,7.2133412,7.0482984,12742302,92962666.19,-0.02147651006711404,0.7025,7.232758 | |
| 2019-10-30,7.0580068,7.135674,7.184216,6.9706312,13007766,94895984.1,0.008230452674897082,0.7172,7.0774236 | |
| 2019-10-31,7.1550908,7.4560512,7.5531352,7.1550908,26704628,202993768.06,0.044897959183673564,1.4724,7.135674 | |
| 2019-11-01,7.475468,7.0774236,7.52401,6.990048,29973494,220438261.68,-0.05078125,1.6526,7.4560512 | |
| 2019-11-04,7.0482984,6.9026724,7.1162572,6.8638388,21604205,155124245.62,-0.024691358024691357,1.1912,7.0774236 | |
| 2019-11-05,6.9123808,7.0288816,7.0677152,6.8152968,17651144,126206765.39,0.0182841068917019,0.9732,6.9026724 | |
| 2019-11-06,7.0288816,6.9317976,7.03859,6.8541304,11688676,83646271.21,-0.013812154696132506,0.6445,7.0288816 | |
| 2019-11-07,6.8832556,6.9220892,7.0191732,6.8832556,10759100,76971025.37,-0.0014005602240896309,0.5932,6.9317976 | |
| 2019-11-08,6.9512144,6.9026724,7.0288816,6.8832556,9350968,66905383.2,-0.0028050490883591017,0.5156,6.9220892 | |
| 2019-11-11,6.844422,6.7085044,6.9026724,6.7085044,9494555,66400015.47,-0.02812939521800284,0.5235,6.9026724 | |
| 2019-11-12,6.747338,6.7376296,6.747338,6.601712,7117399,49000089.99,0.004341534008683201,0.3924,6.7085044 | |
| 2019-11-13,6.747338,6.6696708,6.747338,6.6114204,5530099,37972213.96,-0.01008645533141217,0.3049,6.7376296 | |
| 2019-11-14,6.698796,6.844422,6.8638388,6.6114204,11161537,77605971.92,0.026200873362445476,0.6154,6.6696708 | |
| 2019-11-15,6.8250052,6.698796,6.8250052,6.6211288,11662863,80139949.36,-0.021276595744680882,0.643,6.844422 | |
| 2019-11-18,6.5725868,6.7570464,6.79588,6.5725868,5815605,40161477.63,0.008695652173912993,0.3206,6.698796 | |
| 2019-11-19,6.79588,6.990048,6.990048,6.7279212,10938126,78037947.24,0.0344827586206895,0.6031,6.7570464 | |
| 2019-11-20,6.990048,6.9512144,7.1162572,6.941506,8705306,62794450.53,-0.005555555555555536,0.48,6.990048 | |
| 2019-11-21,6.9123808,6.9317976,6.9706312,6.8735472,4721229,33647087.99,-0.0027932960893853886,0.2603,6.9512144 | |
| 2019-11-22,6.9317976,6.941506,7.0580068,6.8250052,8047613,57446059.47,0.0014005602240896309,0.4437,6.9317976 | |
| 2019-11-25,6.9123808,6.9512144,7.1550908,6.9026724,18144072,131421842.66,0.0013986013986013734,1.0004,6.941506 | |
| 2019-11-26,6.9803396,6.8250052,7.03859,6.8250052,16158223,114811797.91,-0.018156424581005526,0.8909,6.9512144 | |
| 2019-11-27,6.8832556,6.8735472,6.9512144,6.8250052,8753792,62235894.13,0.007112375533428139,0.4826,6.8250052 | |
| 2019-11-28,6.8250052,6.6793792,6.9026724,6.6599624,13862606,96262954.78,-0.02824858757062154,0.7643,6.8735472 | |
| 2019-11-29,6.7085044,6.6890876,6.892964,6.6308372,13588347,94473043.96,0.0014534883720931369,0.7492,6.6793792 | |
| 2019-12-02,6.6890876,6.79588,6.8638388,6.6890876,10536748,73736912.04,0.0159651669085632,0.5809,6.6890876 | |
| 2019-12-03,6.7570464,6.7085044,6.8055884,6.6405456,9429459,65135690.2,-0.0128571428571429,0.5199,6.79588 | |
| 2019-12-04,6.6890876,6.504628,6.6890876,6.4463776,14236412,96082707.93,-0.030390738060781408,0.7849,6.7085044 | |
| 2019-12-05,6.5240448,6.5143364,6.5725868,6.456086,10012506,66991170.27,0.0014925373134329067,0.552,6.504628 | |
| 2019-12-06,6.5920036,6.601712,6.601712,6.5143364,5841594,39449353.81,0.01341281669150507,0.3221,6.5143364 | |
| 2019-12-09,6.5920036,6.6211288,6.6890876,6.5628784,10077437,68749248.13,0.002941176470588225,0.5556,6.601712 | |
| 2019-12-10,6.5920036,6.6211288,6.6405456,6.4852112,8475542,57380138.92,0.0,0.4673,6.6211288 | |
| 2019-12-11,6.6405456,6.650254,6.7085044,6.5725868,6856821,46908773.91,0.004398826979472137,0.3781,6.6211288 | |
| 2019-12-12,6.650254,6.5725868,6.6793792,6.5434616,6022556,40953286.98,-0.01167883211678844,0.3321,6.650254 | |
| 2019-12-13,6.6405456,6.7279212,6.7667548,6.6114204,16165633,111570627.81,0.02363367799113747,0.8913,6.5725868 | |
| 2019-12-16,6.7182128,6.9026724,6.9123808,6.6793792,12414984,87109727.17,0.025974025974025983,0.6845,6.7279212 | |
| 2019-12-17,6.8541304,7.0191732,7.0968404,6.8541304,18971739,136949635.89,0.016877637130801704,1.046,6.9026724 | |
| 2019-12-18,7.0191732,6.990048,7.0580068,6.941506,12424278,89476816.57,-0.004149377593360981,0.685,7.0191732 | |
| 2019-12-19,6.990048,6.9512144,7.0094648,6.9220892,8498066,60890164.92,-0.005555555555555536,0.4685,6.990048 | |
| 2019-12-20,6.9512144,6.9609228,7.03859,6.9123808,11295001,81072279.14,0.0013966480446927498,0.6228,6.9512144 | |
| 2019-12-23,6.9512144,6.7376296,6.990048,6.7376296,13137597,92804916.89,-0.03207810320781024,0.7243,6.9609228 | |
| 2019-12-24,6.7667548,6.7376296,6.8250052,6.650254,8526098,59031874.01,0.0,0.4701,6.7376296 | |
| 2019-12-25,6.7279212,6.6211288,6.7279212,6.601712,10076677,69096188.79,-0.01729106628242072,0.5556,6.7376296 | |
| 2019-12-26,6.6599624,6.7279212,6.747338,6.6308372,14284904,98505479.93,0.016129032258064502,0.7876,6.6211288 | |
| 2019-12-27,6.698796,6.6890876,6.7570464,6.6599624,10207511,70520396.22,-0.005772005772005762,0.5628,6.7279212 | |
| 2019-12-30,6.6696708,6.9706312,6.9706312,6.650254,20383934,144043176.1,0.04208998548621201,1.1239,6.6890876 | |
| 2019-12-31,6.9803396,6.9706312,6.990048,6.9026724,12846027,91918075.57,0.0,0.7083,6.9706312 | |
| 2020-01-02,6.9997564,7.0288816,7.1259656,6.9997564,14857544,108096392.5,0.008356545961002881,0.8192,6.9706312 | |
| 2020-01-03,7.1065488,7.03859,7.1065488,6.941506,23129411,166871794.96,0.0013812154696133394,1.2752,7.0288816 | |
| 2020-01-06,7.0191732,6.8541304,7.0191732,6.8055884,28091294,198806041.57,-0.026206896551724146,1.5488,7.03859 | |
| 2020-01-07,6.8638388,6.9706312,6.9706312,6.8250052,14775435,105080311.98,0.016997167138810276,0.8146,6.8541304 | |
| 2020-01-08,6.990048,6.79588,6.990048,6.79588,12742352,90088637.14,-0.02506963788300831,0.7026,6.9706312 | |
| 2020-01-09,6.844422,6.892964,6.9220892,6.8250052,11214432,79409555.79,0.014285714285714235,0.6183,6.79588 | |
| 2020-01-10,6.9220892,6.8250052,6.9220892,6.79588,8694220,61254730.47,-0.009859154929577563,0.4794,6.892964 | |
| 2020-01-13,6.8250052,6.9220892,6.9317976,6.8055884,11790852,83582091.9,0.0142247510668565,0.6501,6.8250052 | |
| 2020-01-14,6.941506,6.9609228,7.2036328,6.9220892,25442974,184066343.81,0.005610098176717981,1.4028,6.9220892 | |
| 2020-01-15,6.941506,6.8735472,6.9803396,6.8541304,12553076,89152396.07,-0.012552301255230103,0.6921,6.9609228 | |
| 2020-01-16,6.8735472,6.844422,6.9123808,6.8152968,7825235,55232108.76,-0.004237288135593209,0.4314,6.8735472 | |
| 2020-01-17,6.8347136,6.747338,6.8735472,6.698796,12478087,87037134.62,-0.014184397163120477,0.688,6.844422 | |
| 2020-01-20,6.747338,6.55317,6.747338,6.4949196,25842944,174107391.18,-0.02877697841726623,1.4249,6.747338 | |
| 2020-01-21,6.5628784,6.3298768,6.5725868,6.3201684,21139711,139018754.2,-0.034074074074074034,1.1655,6.55317 | |
| 2020-01-22,6.3007516,6.3687104,6.3687104,6.1745424,15153675,97959456.1,0.006134969325153339,0.8355,6.3298768 | |
| 2020-01-23,6.261918,6.1551256,6.3395852,6.0774584,15681520,100089626.04,-0.03353658536585369,0.8646,6.3687104 | |
| 2020-02-03,5.5434964,5.5434964,5.5434964,5.5434964,2373400,13552114.0,-0.09936908517350151,0.1309,6.1551256 | |
| 2020-02-04,4.9901176,5.1842856,5.3299116,4.9901176,28003669,149748766.11,-0.06479859894921203,1.544,5.5434964 | |
| 2020-02-05,5.2328276,5.2716612,5.3202032,5.1842856,16601730,89785909.64,0.016853932584269593,0.9153,5.1842856 | |
| 2020-02-06,5.2619528,5.3202032,5.33962,5.193994,15655934,85161978.15,0.009208103130755152,0.8632,5.2716612 | |
| 2020-02-07,5.3493284,5.3007864,5.3493284,5.2134108,16171220,87628684.53,-0.0036496350364964014,0.8916,5.3202032 | |
| 2020-02-10,5.2619528,5.436704,5.4464124,5.2328276,18151835,100203939.29,0.02564102564102555,1.0008,5.3007864 | |
| 2020-02-11,5.4269956,5.4464124,5.5240796,5.4075788,13610555,76493004.1,0.0017857142857142794,0.7504,5.436704 | |
| 2020-02-12,5.4269956,5.436704,5.4464124,5.3202032,19332293,106975833.53,-0.0017825311942959443,1.0659,5.4464124 | |
| 2020-02-13,5.436704,5.6114552,5.8444568,5.3978704,30510551,176957684.11,0.03214285714285725,1.6822,5.436704 | |
| 2020-02-14,5.6211636,5.9900828,6.019208,5.6017468,44223130,264164529.83,0.06747404844290661,2.4383,5.6114552 | |
| 2020-02-17,5.970666,5.922124,5.970666,5.7667896,35796309,215734100.41,-0.011345218800648205,1.9736,5.9900828 | |
| 2020-02-18,5.8638736,5.8153316,5.873582,5.7570812,25270577,151136855.24,-0.0180327868852459,1.3933,5.922124 | |
| 2020-02-19,5.8153316,5.7959148,5.8638736,5.7570812,14964048,89601180.07,-0.0033388981636059967,0.825,5.8153316 | |
| 2020-02-20,5.7862064,5.8153316,5.8347484,5.6891224,21006875,125054991.6,0.003350083752093891,1.1582,5.7959148 | |
| 2020-02-21,5.8153316,5.776498,5.8347484,5.7473728,16927507,100935651.36,-0.006677796327212104,0.9333,5.8153316 | |
| 2020-02-24,5.7667896,5.6697056,5.7959148,5.6405804,22543531,132200439.87,-0.018487394957983128,1.2429,5.776498 | |
| 2020-02-25,5.5532048,5.630872,5.6891224,5.5240796,20645544,118963376.74,-0.006849315068493178,1.1383,5.6697056 | |
| 2020-02-26,5.6017468,5.727956,5.8347484,5.5434964,31006212,183644318.76,0.01724137931034475,1.7095,5.630872 | |
| 2020-02-27,5.7376644,5.6697056,5.7862064,5.6405804,16760270,98185297.9,-0.01016949152542368,0.9241,5.727956 | |
| 2020-02-28,5.533788,5.4172872,5.6599972,5.4172872,19109558,108668843.16,-0.044520547945205546,1.0536,5.6697056 | |
| 2020-03-02,5.4464124,5.6697056,5.7085392,5.4464124,19349428,112630650.31,0.04659498207885315,1.0668,5.4172872 | |
| 2020-03-03,5.727956,5.6891224,5.7667896,5.630872,17931433,104918670.6,0.003424657534246478,0.9887,5.6697056 | |
| 2020-03-04,5.679414,5.8541652,5.9027072,5.6405804,30576019,182392746.64,0.029010238907849928,1.6858,5.6891224 | |
| 2020-03-05,5.8638736,5.922124,5.9415408,5.8056232,27992523,169442557.05,0.011608623548922115,1.5434,5.8541652 | |
| 2020-03-06,5.8541652,5.7570812,5.8541652,5.7473728,18819100,112178108.78,-0.02786885245901638,1.0376,5.922124 | |
| 2020-03-09,5.630872,5.5726216,5.6697056,5.533788,15348800,88577574.44,-0.03204047217537942,0.8463,5.7570812 | |
| 2020-03-10,5.436704,5.6502888,5.7570812,5.436704,14977386,86281059.17,0.013937282229965264,0.8258,5.5726216 | |
| 2020-03-11,5.6891224,5.6114552,5.6988308,5.5920384,11526444,67029304.73,-0.0068728522336770626,0.6355,5.6502888 | |
| 2020-03-12,5.5434964,5.5434964,5.6017468,5.4949544,10247048,58439453.56,-0.01211072664359858,0.565,5.6114552 | |
| 2020-03-13,5.3687452,5.3978704,5.485246,5.2619528,17100315,94520889.09,-0.02626970227670755,0.9428,5.5434964 | |
| 2020-03-16,5.4755376,5.291078,5.5046628,5.2231192,15962549,88499893.85,-0.019784172661870603,0.8801,5.3978704 | |
| 2020-03-17,5.3202032,5.2716612,5.388162,5.1163268,11375605,61508007.35,-0.003669724770642202,0.6272,5.291078 | |
| 2020-03-18,5.3202032,5.1551604,5.3202032,5.1357436,12004886,64639556.35,-0.022099447513812098,0.6619,5.2716612 | |
| 2020-03-19,5.0386596,5.0872016,5.193994,4.9901176,11929902,62208870.84,-0.013182674199623268,0.6578,5.1551604 | |
| 2020-03-20,5.1260352,5.2328276,5.2522444,5.0872016,10525919,55966749.41,0.028625954198473247,0.5803,5.0872016 | |
| 2020-03-23,5.09691,5.0580764,5.1551604,5.048368,7486378,39270469.9,-0.033395176252319136,0.4128,5.2328276 | |
| 2020-03-24,5.1260352,5.1260352,5.1842856,5.0677848,6972810,36755635.44,0.013435700575815668,0.3844,5.0580764 | |
| 2020-03-25,5.242536,5.3104948,5.3784536,5.1648688,14598270,79121310.09,0.03598484848484862,0.8049,5.1260352 | |
| 2020-03-26,5.3104948,5.3104948,5.3687452,5.2619528,9214758,50569727.63,0.0,0.5081,5.3104948 | |
| 2020-03-27,5.3687452,5.3590368,5.4658292,5.3493284,10068194,56020811.21,0.009140767824497242,0.5551,5.3104948 | |
| 2020-03-30,5.291078,5.33962,5.3687452,5.2328276,7256724,39697983.18,-0.0036231884057971175,0.4001,5.3590368 | |
| 2020-03-31,5.388162,5.2231192,5.4269956,5.193994,9932982,54081140.16,-0.021818181818181737,0.5477,5.33962 | |
| 2020-04-01,5.2231192,5.1842856,5.3007864,5.1745772,6800205,36629370.34,-0.0074349442379182396,0.3749,5.2231192 | |
| 2020-04-02,5.2037024,5.242536,5.2522444,5.1745772,5485253,29452239.57,0.011235955056179803,0.3024,5.1842856 | |
| 2020-04-03,5.2231192,5.2134108,5.2619528,5.1551604,6285800,33657349.25,-0.005555555555555536,0.3466,5.242536 | |
| 2020-04-07,5.2716612,5.3104948,5.3202032,5.242536,9311711,50737275.84,0.01862197392923637,0.5134,5.2134108 | |
| 2020-04-08,5.2813696,5.3007864,5.3104948,5.242536,6509383,35365390.34,-0.001828153564899515,0.3589,5.3104948 | |
| 2020-04-09,5.33962,5.2813696,5.3493284,5.2716612,7666183,41907444.91,-0.00366300366300365,0.4227,5.3007864 | |
| 2020-04-10,5.291078,5.2037024,5.3007864,5.1842856,7466002,40110902.47,-0.014705882352941124,0.4116,5.2813696 | |
| 2020-04-13,5.1648688,5.1260352,5.1842856,5.1260352,5709088,30237327.64,-0.014925373134328401,0.3148,5.2037024 | |
| 2020-04-14,5.1260352,5.3007864,5.3007864,5.1260352,7589432,40650162.27,0.03409090909090917,0.4184,5.1260352 | |
| 2020-04-15,5.3007864,5.2231192,5.3202032,5.2037024,6579015,35539014.66,-0.0146520146520146,0.3627,5.3007864 | |
| 2020-04-16,5.2037024,5.2231192,5.2231192,5.09691,5816742,31067996.3,0.0,0.3207,5.2231192 | |
| 2020-04-17,5.242536,5.2328276,5.291078,5.2037024,9005083,48727544.32,0.0018587360594795044,0.4965,5.2231192 | |
| 2020-04-20,5.2522444,5.1842856,5.2716612,5.1842856,5800032,31099968.53,-0.00927643784786647,0.3198,5.2328276 | |
| 2020-04-21,5.145452,5.145452,5.2037024,5.1066184,5161644,27361557.53,-0.0074906367041198685,0.2846,5.1842856 | |
| 2020-04-22,5.1066184,5.1745772,5.1842856,5.0774932,5362028,28410459.14,0.005660377358490676,0.2956,5.145452 | |
| 2020-04-23,5.1648688,5.1357436,5.1745772,5.1260352,5264000,27881931.0,-0.0075046904315198,0.2902,5.1745772 | |
| 2020-04-24,5.1260352,5.048368,5.145452,5.048368,6044187,31682713.37,-0.017013232514177634,0.3332,5.1357436 | |
| 2020-04-27,5.09691,5.0386596,5.1648688,5.0289512,6138445,32190171.54,-0.0019230769230769162,0.3384,5.048368 | |
| 2020-04-28,5.0386596,4.9901176,5.0872016,4.9124504,7327014,37671779.78,-0.009633911368015502,0.404,5.0386596 | |
| 2020-04-29,4.9901176,5.145452,5.145452,4.9707008,7063620,36901627.2,0.031128404669260812,0.3895,4.9901176 | |
| 2020-04-30,5.1357436,5.2328276,5.3299116,5.09691,13724805,73838279.63,0.016981132075471805,0.7567,5.145452 | |
| 2020-05-06,5.09691,5.1163268,5.2134108,5.0095344,17658939,92407349.51,-0.02226345083487935,0.9736,5.2328276 | |
| 2020-05-07,5.1163268,5.0289512,5.1357436,5.0095344,9169677,47614858.63,-0.017077798861480198,0.5056,5.1163268 | |
| 2020-05-08,5.048368,5.0677848,5.09691,5.0386596,6632735,34628526.83,0.007722007722007707,0.3657,5.0289512 | |
| 2020-05-11,5.0677848,5.048368,5.1066184,5.0386596,4462947,23277885.2,-0.003831417624521105,0.2461,5.0677848 | |
| 2020-05-12,5.048368,5.0192428,5.048368,4.999826,4705650,24343254.54,-0.00576923076923086,0.2594,5.048368 | |
| 2020-05-13,5.0095344,5.0095344,5.048368,4.9901176,4832562,24981954.51,-0.0019342359767892114,0.2664,5.0192428 | |
| 2020-05-14,5.0095344,5.0289512,5.048368,4.9901176,4626547,23925160.36,0.003875968992248069,0.2551,5.0095344 | |
| 2020-05-15,5.0677848,5.0677848,5.1260352,5.048368,6281461,32887774.55,0.007722007722007707,0.3463,5.0289512 | |
| 2020-05-18,5.0677848,5.0095344,5.09691,4.9901176,6632801,34346088.81,-0.011494252873563315,0.3657,5.0677848 | |
| 2020-05-19,5.0677848,5.0095344,5.0677848,5.0095344,3941939,20408426.24,0.0,0.2173,5.0095344 | |
| 2020-05-20,5.0095344,4.9707008,5.0386596,4.9415756,6116962,31309878.42,-0.007751937984496027,0.3373,5.0095344 | |
| 2020-05-21,4.9804092,4.9609924,4.9901176,4.9124504,6047205,30829045.92,-0.001953125,0.3334,4.9707008 | |
| 2020-05-22,4.9318672,4.8639084,4.951284,4.8542,6723711,33874997.11,-0.019569471624266255,0.3707,4.9609924 | |
| 2020-05-25,4.8930336,4.8250748,4.8930336,4.7862412,6045710,30104955.9,-0.007984031936127622,0.3333,4.8639084 | |
| 2020-05-26,4.8347832,4.8736168,4.8930336,4.805658,5464898,27296528.85,0.010060362173038184,0.3013,4.8250748 | |
| 2020-05-27,4.8833252,4.7862412,4.8930336,4.757116,7729226,38258823.84,-0.017928286852589626,0.4262,4.8736168 | |
| 2020-05-28,4.7959496,4.7765328,4.8347832,4.7376992,6709348,33019995.71,-0.0020283975659228792,0.3699,4.7862412 | |
| 2020-05-29,4.7668244,4.757116,4.7862412,4.7376992,5599264,27448743.13,-0.004065040650406582,0.3087,4.7765328 | |
| 2020-06-01,4.7765328,4.8639084,4.8833252,4.7668244,9024016,44955639.57,0.022448979591836782,0.4975,4.757116 | |
| 2020-06-02,4.9124504,4.9609924,5.0386596,4.8833252,11501087,58923768.79,0.019960079840319445,0.6341,4.8639084 | |
| 2020-06-03,5.0095344,4.9609924,5.0289512,4.951284,7754580,39793186.47,0.0,0.4276,4.9609924 | |
| 2020-06-04,5.0192428,4.9415756,5.0192428,4.9221588,5041696,25736993.58,-0.003913894324853229,0.278,4.9609924 | |
| 2020-06-05,4.9609924,4.9415756,4.9901176,4.9124504,4060279,20686446.74,0.0,0.2239,4.9415756 | |
| 2020-06-08,4.951284,4.9707008,4.9901176,4.9318672,5776300,29548081.0,0.005893909626718985,0.3185,4.9415756 | |
| 2020-06-09,4.9707008,4.9221588,4.9804092,4.902742,4550530,23121729.0,-0.009765625000000111,0.2509,4.9707008 | |
| 2020-06-10,4.9415756,4.8833252,4.9609924,4.8736168,4941940,24920549.6,-0.007889546351084853,0.2725,4.9221588 | |
| 2020-06-11,4.8833252,4.8542,4.902742,4.8444916,5759600,28866448.0,-0.005964214711729698,0.3176,4.8833252 | |
| 2020-06-12,4.8153664,4.8542,4.8930336,4.7765328,7983827,39676033.37,0.0,0.4402,4.8542 | |
| 2020-06-15,4.8444916,4.8639084,4.9124504,4.8153664,6098650,30634002.46,0.0020000000000000018,0.3363,4.8542 | |
| 2020-06-16,4.8930336,4.9318672,4.9318672,4.8639084,6254569,31568902.36,0.0139720558882237,0.3448,4.8639084 | |
| 2020-06-17,4.9318672,4.9221588,4.951284,4.8736168,7525634,38051443.68,-0.0019685039370078705,0.4149,4.9318672 | |
| 2020-06-18,4.9221588,4.9707008,4.999826,4.8930336,8737701,44706804.05,0.009861932938856066,0.4818,4.9221588 | |
| 2020-06-19,4.9707008,4.999826,5.0192428,4.951284,10145043,52244806.48,0.005859374999999778,0.5593,4.9707008 | |
| 2020-06-22,4.999826,4.999826,5.048368,4.9707008,8611900,44387655.0,0.0,0.4748,4.999826 | |
| 2020-06-23,4.9804092,4.9124504,4.9901176,4.8930336,6748974,34287560.64,-0.01747572815533971,0.3721,4.999826 | |
| 2020-06-24,4.8930336,4.9318672,4.9707008,4.8833252,5793078,29479146.56,0.0039525691699604515,0.3194,4.9124504 | |
| 2020-06-29,4.9318672,4.8639084,4.9318672,4.8542,5637008,28286256.24,-0.013779527559055205,0.3108,4.9318672 | |
| 2020-06-30,4.8833252,4.9415756,4.951284,4.8736168,5018303,25413217.88,0.01596806387225569,0.2767,4.8639084 | |
| 2020-07-01,4.9415756,5.1260352,5.1842856,4.9221588,19265643,100841065.29,0.037328094302553794,1.0622,4.9415756 | |
| 2020-07-02,5.1163268,5.2522444,5.2619528,5.09691,24192939,129784796.97,0.024621212121212377,1.3339,5.1260352 | |
| 2020-07-03,5.3202032,5.2328276,5.33962,5.1745772,23427988,126735414.21,-0.003696857670979714,1.2917,5.2522444 | |
| 2020-07-06,5.3007864,5.6211636,5.630872,5.3007864,42948382,243899478.82,0.07421150278293132,2.368,5.2328276 | |
| 2020-07-07,5.6697056,5.533788,5.8056232,5.485246,39063581,225268198.36,-0.015544041450777146,2.1538,5.6211636 | |
| 2020-07-08,5.485246,5.5434964,5.5726216,5.388162,36288761,204665055.04,0.0017543859649122862,2.0008,5.533788 | |
| 2020-07-09,5.5434964,5.5920384,5.6211636,5.485246,31123480,178643765.33,0.008756567425568962,1.716,5.5434964 | |
| 2020-07-10,5.6017468,5.873582,5.8832904,5.5143712,69167190,410555536.06,0.05034722222222232,3.8135,5.5920384 | |
| 2020-07-13,5.9124156,6.1065836,6.1260004,5.7085392,73637882,453330591.2,0.03966942148760322,4.06,5.873582 | |
| 2020-07-14,6.0871668,6.1551256,6.3007516,6.0094996,58561299,368702924.73,0.007949125596184548,3.2288,6.1065836 | |
| 2020-07-15,6.1454172,5.9124156,6.1745424,5.8056232,41370495,254302868.52,-0.039432176656151396,2.281,6.1551256 | |
| 2020-07-16,5.9027072,5.6599972,5.9415408,5.6502888,26967584,161597090.24,-0.04269293924466333,1.4869,5.9124156 | |
| 2020-07-17,5.68,5.57,5.81,5.41,25301638,140961259.58,-0.015900573237032645,1.395,5.6599972 | |
| 2020-07-20,5.63,5.76,5.81,5.58,18953412,108068560.71,0.03411131059245953,1.045,5.57 | |
| 2020-07-21,5.74,5.7,5.87,5.67,14543899,83538969.83,-0.01041666666666663,0.8019,5.76 | |
| 2020-07-22,5.69,5.75,5.8,5.58,26074242,148482403.03,0.00877192982456143,1.4376,5.7 | |
| 2020-07-23,5.7,5.67,5.74,5.52,18254522,102693010.39,-0.013913043478260834,1.0065,5.75 | |
| 2020-07-24,5.64,5.44,5.73,5.38,17477483,96787340.43,-0.04056437389770717,0.9636,5.67 | |
| 2020-07-27,5.43,5.39,5.47,5.29,12713665,67942217.1,-0.009191176470588314,0.701,5.44 | |
| 2020-07-28,5.36,5.41,5.44,5.34,9361361,50493239.87,0.0037105751391466324,0.5161,5.39 | |
| 2020-07-29,5.41,5.52,5.53,5.35,13399921,72850532.65,0.020332717190387983,0.7388,5.41 | |
| 2020-07-30,5.5,5.46,5.53,5.42,13880745,75889092.59,-0.010869565217391242,0.7653,5.52 | |
| 2020-07-31,5.46,5.48,5.53,5.39,13122282,71787959.4,0.00366300366300365,0.7235,5.46 | |
| 2020-08-03,5.49,5.67,5.68,5.48,21465896,119965627.61,0.034671532846715314,1.1835,5.48 | |
| 2020-08-04,5.69,5.79,5.85,5.63,26948067,154765039.63,0.021164021164021163,1.4858,5.67 | |
| 2020-08-05,5.79,5.74,5.79,5.64,15167734,86719162.98,-0.008635578583765069,0.8363,5.79 | |
| 2020-08-06,5.71,5.76,5.84,5.69,15412133,88758696.04,0.0034843205574912606,0.8498,5.74 | |
| 2020-08-07,5.74,5.63,5.74,5.58,11944206,67371068.77,-0.02256944444444442,0.6585,5.76 | |
| 2020-08-10,5.61,5.78,5.82,5.59,16805929,96401580.79,0.026642984014209725,0.9266,5.63 | |
| 2020-08-11,5.78,5.63,5.84,5.62,12607372,72242070.67,-0.02595155709342567,0.6951,5.78 | |
| 2020-08-12,5.65,5.63,5.7,5.52,9141559,51315217.61,0.0,0.504,5.63 | |
| 2020-08-13,5.65,5.63,5.74,5.6,7913222,44743094.87,0.0,0.4363,5.63 | |
| 2020-08-14,5.63,5.67,5.68,5.56,7962840,44752792.89,0.007104795737122638,0.439,5.63 | |
| 2020-08-17,5.66,5.79,5.84,5.63,20457403,117555877.54,0.021164021164021163,1.1279,5.67 | |
| 2020-08-18,5.8,5.8,5.81,5.72,15635172,89946525.77,0.0017271157167528806,0.862,5.79 | |
| 2020-08-19,5.8,5.73,5.83,5.73,11446884,66009442.04,-0.012068965517241237,0.6311,5.8 | |
| 2020-08-20,5.72,5.73,5.82,5.65,13960051,80339053.12,0.0,0.7697,5.73 | |
| 2020-08-21,5.74,5.68,5.78,5.64,9813297,55993490.05,-0.008726003490401535,0.5411,5.73 | |
| 2020-08-24,5.68,5.66,5.75,5.63,10121380,57567252.39,-0.0035211267605632646,0.558,5.68 | |
| 2020-08-25,5.66,5.54,5.68,5.52,10336034,57757959.48,-0.021201413427561877,0.5699,5.66 | |
| 2020-08-26,5.52,5.46,5.62,5.45,8498847,46975233.41,-0.014440433212996373,0.4686,5.54 | |
| 2020-08-27,5.44,5.44,5.52,5.42,8953547,48800243.83,-0.003663003663003539,0.4937,5.46 | |
| 2020-08-28,5.44,5.61,5.62,5.42,15412851,85448528.61,0.03125,0.8498,5.44 | |
| 2020-08-31,5.59,5.47,5.67,5.45,14858334,82521755.14,-0.024955436720142665,0.8192,5.61 | |
| 2020-09-01,5.48,5.5,5.52,5.44,7436754,40761222.46,0.005484460694698434,0.41,5.47 | |
| 2020-09-02,5.49,5.4,5.51,5.1,16266956,87578764.54,-0.018181818181818077,0.8969,5.5 | |
| 2020-09-03,5.37,5.32,5.4,5.29,10079152,53790377.65,-0.014814814814814836,0.5557,5.4 | |
| 2020-09-04,5.24,5.29,5.32,5.2,10433103,54887486.36,-0.005639097744360999,0.5752,5.32 | |
| 2020-09-07,5.28,5.2,5.35,5.18,11901816,62543817.16,-0.017013232514177634,0.6562,5.29 | |
| 2020-09-08,5.18,5.19,5.24,5.12,11642479,60288645.46,-0.0019230769230769162,0.6419,5.2 | |
| 2020-09-09,5.15,5.17,5.3,5.14,15502599,80776873.35,-0.003853564547206201,0.8548,5.19 | |
| 2020-09-10,5.2,5.16,5.3,5.13,10394502,54033031.25,-0.0019342359767891004,0.5731,5.17 | |
| 2020-09-11,5.19,5.1,5.2,5.05,11164402,56965748.1,-0.011627906976744318,0.6156,5.16 | |
| 2020-09-14,5.09,5.06,5.13,5.03,11535578,58578008.09,-0.007843137254901933,0.636,5.1 | |
| 2020-09-15,5.07,5.07,5.09,5.02,8153471,41293624.16,0.001976284584980448,0.4496,5.06 | |
| 2020-09-16,5.05,5.12,5.14,5.04,8332600,42487675.0,0.009861932938856066,0.4594,5.07 | |
| 2020-09-17,5.12,5.06,5.14,5.04,8984800,45658544.42,-0.011718750000000111,0.4954,5.12 | |
| 2020-09-18,5.05,5.18,5.21,5.05,14160688,72961066.42,0.02371541501976293,0.7808,5.06 | |
| 2020-09-21,5.18,5.13,5.24,5.11,10593996,54655567.68,-0.009652509652509633,0.5841,5.18 | |
| 2020-09-22,5.12,5.03,5.12,5.02,9928380,50320150.2,-0.019493177387914118,0.5474,5.13 | |
| 2020-09-23,5.05,4.97,5.08,4.93,12074296,60194115.58,-0.011928429423459397,0.6657,5.03 | |
| 2020-09-24,4.95,4.79,4.96,4.78,23070166,111525296.33,-0.03621730382293753,1.272,4.97 | |
| 2020-09-25,4.8,4.67,4.81,4.62,18618137,87642383.79,-0.025052192066805867,1.0265,4.79 | |
| 2020-09-28,4.66,4.77,4.8,4.66,16175663,76733182.18,0.021413276231263323,0.8919,4.67 | |
| 2020-09-29,4.77,4.68,4.79,4.66,12167800,57324441.0,-0.018867924528301883,0.6709,4.77 | |
| 2020-09-30,4.69,4.64,4.7,4.61,9065952,42182306.64,-0.008547008547008517,0.4999,4.68 | |
| 2020-10-09,4.67,4.7,4.74,4.67,8292178,39028982.18,0.012931034482758674,0.4572,4.64 | |
| 2020-10-12,4.82,4.95,4.97,4.8,20431290,100181479.06,0.05319148936170204,1.1265,4.7 | |
| 2020-10-13,4.95,4.9,4.95,4.87,8245610,40399355.91,-0.010101010101010055,0.4546,4.95 | |
| 2020-10-14,4.9,4.8,4.9,4.78,8958684,43159996.88,-0.020408163265306256,0.494,4.9 | |
| 2020-10-15,4.78,4.75,4.81,4.72,8388315,39904974.7,-0.01041666666666663,0.4625,4.8 | |
| 2020-10-16,4.73,4.71,4.77,4.7,6171034,29158064.04,-0.008421052631578996,0.3403,4.75 | |
| 2020-10-19,4.73,4.73,4.83,4.71,9215991,43915150.52,0.00424628450106157,0.5081,4.71 | |
| 2020-10-20,4.71,4.76,4.76,4.68,5779800,27266449.37,0.006342494714587588,0.3187,4.73 | |
| 2020-10-21,4.75,4.76,4.77,4.7,7556047,35774377.71,0.0,0.4166,4.76 | |
| 2020-10-22,4.76,4.8,4.81,4.73,6031142,28813916.71,0.008403361344537785,0.3325,4.76 | |
| 2020-10-23,4.79,4.8,4.87,4.78,7780223,37476281.03,0.0,0.429,4.8 | |
| 2020-10-26,4.8,4.74,4.8,4.71,5221878,24735032.7,-0.012499999999999956,0.2879,4.8 | |
| 2020-10-27,4.71,4.69,4.72,4.66,5696667,26693055.7,-0.010548523206751037,0.3141,4.74 | |
| 2020-10-28,4.69,4.66,4.69,4.64,5954177,27706212.28,-0.006396588486140775,0.3283,4.69 | |
| 2020-10-29,4.64,4.66,4.68,4.61,4422800,20537003.17,0.0,0.2439,4.66 | |
| 2020-10-30,4.65,4.56,4.68,4.56,7115936,32912999.04,-0.02145922746781126,0.3923,4.66 | |
| 2020-11-02,4.57,4.55,4.62,4.52,5322749,24239261.71,-0.002192982456140302,0.2935,4.56 | |
| 2020-11-03,4.55,4.63,4.63,4.54,4196453,19299263.83,0.01758241758241752,0.2314,4.55 | |
| 2020-11-04,4.62,4.6,4.66,4.56,4174453,19180964.72,-0.006479481641468721,0.2302,4.63 | |
| 2020-11-05,4.62,4.69,4.7,4.59,6599341,30700487.08,0.019565217391304568,0.3639,4.6 | |
| 2020-11-06,4.69,4.68,4.7,4.64,4541924,21168539.94,-0.002132196162047073,0.2504,4.69 | |
| 2020-11-09,4.67,4.72,4.76,4.67,9653186,45650991.9,0.008547008547008517,0.5322,4.68 | |
| 2020-11-10,4.78,4.79,4.82,4.69,12470548,59216730.75,0.014830508474576343,0.6876,4.72 | |
| 2020-11-11,4.77,4.75,4.79,4.73,5283642,25135065.93,-0.008350730688935326,0.2913,4.79 | |
| 2020-11-12,4.75,4.76,4.77,4.7,4402027,20866015.13,0.00210526315789461,0.2427,4.75 | |
| 2020-11-13,4.72,4.75,4.76,4.68,5085244,24002897.6,-0.0021008403361344463,0.2804,4.76 | |
| 2020-11-16,4.75,4.79,4.82,4.73,6376310,30488914.24,0.008421052631578885,0.3516,4.75 | |
| 2020-11-17,4.8,4.88,4.88,4.78,10629508,51466565.55,0.018789144050104456,0.5861,4.79 | |
| 2020-11-18,4.86,4.86,4.92,4.82,9120225,44434400.35,-0.004098360655737654,0.5029,4.88 | |
| 2020-11-19,4.84,4.83,4.9,4.8,6747477,32593169.42,-0.006172839506172867,0.372,4.86 | |
| 2020-11-20,4.84,4.84,4.86,4.8,5116405,24688242.16,0.0020703933747412417,0.2821,4.83 | |
| 2020-11-23,4.84,4.86,4.89,4.82,5944108,28869234.96,0.004132231404958775,0.3277,4.84 | |
| 2020-11-24,4.87,4.81,4.89,4.8,5121304,24747751.24,-0.010288065843621519,0.2824,4.86 | |
| 2020-11-25,4.81,4.78,4.85,4.77,6153921,29654432.79,-0.006237006237006071,0.3393,4.81 | |
| 2020-11-26,4.75,4.8,4.8,4.75,3810910,18195226.65,0.004184100418409997,0.2101,4.78 | |
| 2020-11-27,4.83,4.85,4.89,4.79,7998732,38747428.22,0.01041666666666674,0.441,4.8 | |
| 2020-11-30,4.86,4.76,4.94,4.76,20446374,98858561.66,-0.01855670103092777,1.1273,4.85 | |
| 2020-12-01,4.8,4.88,4.91,4.75,10805399,52244324.0,0.025210084033613578,0.5958,4.76 | |
| 2020-12-02,4.88,4.94,4.99,4.83,17535468,86519009.24,0.012295081967213184,0.9668,4.88 | |
| 2020-12-03,4.95,4.92,4.96,4.87,7829553,38417908.39,-0.004048582995951455,0.4317,4.94 | |
| 2020-12-04,4.93,4.87,4.93,4.83,6384913,31009766.92,-0.010162601626016232,0.352,4.92 | |
| 2020-12-07,4.85,4.76,4.86,4.75,7909600,37853660.0,-0.022587268993839893,0.4361,4.87 | |
| 2020-12-08,4.76,4.77,4.8,4.75,4087127,19520235.79,0.0021008403361344463,0.2254,4.76 | |
| 2020-12-09,4.77,4.7,4.77,4.7,4728490,22385968.24,-0.01467505241090139,0.2607,4.77 | |
| 2020-12-10,4.69,4.7,4.72,4.66,4258153,19968088.54,0.0,0.2348,4.7 | |
| 2020-12-11,4.7,4.6,4.7,4.59,6207734,28698774.17,-0.021276595744680993,0.3423,4.7 | |
| 2020-12-14,4.6,4.63,4.66,4.59,3171215,14670055.07,0.006521739130434856,0.1749,4.6 | |
| 2020-12-15,4.61,4.61,4.64,4.58,2685860,12386673.13,-0.004319654427645703,0.1481,4.63 | |
| 2020-12-16,4.61,4.62,4.65,4.6,2828661,13057336.87,0.002169197396963085,0.156,4.61 | |
| 2020-12-17,4.61,4.63,4.64,4.55,5911301,27108831.46,0.0021645021645020357,0.3259,4.62 | |
| 2020-12-18,4.62,4.59,4.66,4.59,4442066,20506099.94,-0.008639308855291628,0.2449,4.63 | |
| 2020-12-21,4.56,4.61,4.63,4.52,4370979,20023272.75,0.004357298474945592,0.241,4.59 | |
| 2020-12-22,4.58,4.53,4.6,4.5,7699564,34967247.48,-0.017353579175705014,0.4245,4.61 | |
| 2020-12-23,4.5,4.47,4.54,4.47,7186832,32251000.94,-0.013245033112582849,0.3963,4.53 | |
| 2020-12-24,4.48,4.34,4.49,4.32,8961224,39322725.32,-0.029082774049216997,0.4941,4.47 | |
| 2020-12-25,4.37,4.41,4.43,4.35,4893000,21492571.6,0.016129032258064502,0.2698,4.34 | |
| 2020-12-28,4.4,4.36,4.41,4.33,5033362,21947780.31,-0.0113378684807256,0.2775,4.41 | |
| 2020-12-29,4.36,4.4,4.43,4.35,3255031,14334016.07,0.00917431192660545,0.1795,4.36 | |
| 2020-12-30,4.39,4.38,4.42,4.36,3731656,16415053.87,-0.00454545454545463,0.2058,4.4 | |
| 2020-12-31,4.39,4.4,4.44,4.36,4887007,21523960.51,0.004566210045662267,0.2694,4.38 | |
| 2021-01-04,4.39,4.35,4.42,4.33,7618634,33181805.35,-0.011363636363636576,0.4201,4.4 | |
| 2021-01-05,4.36,4.34,4.37,4.31,5245679,22708754.27,-0.0022988505747125743,0.2892,4.35 | |
| 2021-01-06,4.32,4.34,4.34,4.3,5473582,23662134.24,0.0,0.2895,4.34 | |
| 2021-01-07,4.32,4.14,4.35,4.1,12764373,53634042.86,-0.04608294930875578,0.6751,4.34 | |
| 2021-01-08,4.13,4.26,4.29,4.11,9912513,41658548.02,0.02898550724637694,0.5243,4.14 | |
| 2021-01-11,4.25,4.19,4.3,4.18,5998315,25275249.62,-0.016431924882629012,0.3172,4.26 | |
| 2021-01-12,4.18,4.17,4.26,4.15,5931976,24828697.13,-0.004773269689737569,0.3137,4.19 | |
| 2021-01-13,4.17,4.09,4.18,4.04,10835297,44452659.44,-0.01918465227817745,0.5731,4.17 | |
| 2021-01-14,4.1,4.2,4.25,4.1,9260121,38698505.41,0.02689486552567244,0.4898,4.09 | |
| 2021-01-15,4.18,4.22,4.32,4.18,7419233,31561968.81,0.004761904761904745,0.3924,4.2 | |
| 2021-01-18,4.22,4.25,4.29,4.22,6152958,26123367.17,0.007109004739336511,0.3254,4.22 | |
| 2021-01-19,4.25,4.37,4.44,4.21,14174259,61591960.24,0.028235294117647136,0.7497,4.25 | |
| 2021-01-20,4.36,4.25,4.36,4.25,8335177,35766215.22,-0.027459954233409634,0.4408,4.37 | |
| 2021-01-21,4.26,4.24,4.28,4.22,5012019,21314997.75,-0.0023529411764705577,0.2651,4.25 | |
| 2021-01-22,4.23,4.13,4.24,4.12,9510953,39506824.82,-0.025943396226415172,0.503,4.24 | |
| 2021-01-25,4.11,4.04,4.11,4.02,8430396,34214222.23,-0.021791767554479424,0.4459,4.13 | |
| 2021-01-26,4.04,4.08,4.13,4.02,6148771,25125007.83,0.00990099009900991,0.3252,4.04 | |
| 2021-01-27,4.1,4.06,4.19,4.05,6113124,25141271.86,-0.004901960784313819,0.3233,4.08 | |
| 2021-01-28,4.08,4.06,4.08,4.03,4687149,18983642.66,0.0,0.2479,4.06 | |
| 2021-01-29,4.05,4.03,4.1,4.01,5811380,23586765.18,-0.007389162561576179,0.3074,4.06 | |
| 2021-02-01,3.79,3.68,3.89,3.63,24703463,92464806.15,-0.08684863523573205,1.3065,4.03 | |
| 2021-02-02,3.67,3.61,3.74,3.61,11996274,43966952.37,-0.01902173913043481,0.6345,3.68 | |
| 2021-02-03,3.62,3.59,3.64,3.54,9158606,32883952.89,-0.005540166204986208,0.4844,3.61 | |
| 2021-02-04,3.57,3.53,3.59,3.49,7417733,26199169.01,-0.01671309192200554,0.3923,3.59 | |
| 2021-02-05,3.53,3.61,3.64,3.53,6769411,24413997.71,0.022662889518413554,0.358,3.53 | |
| 2021-02-08,3.62,3.6,3.68,3.59,5957881,21661850.86,-0.0027700831024930483,0.3151,3.61 | |
| 2021-02-09,3.64,3.56,3.64,3.56,5934902,21243554.07,-0.011111111111111072,0.3139,3.6 | |
| 2021-02-10,3.55,3.59,3.6,3.55,4702058,16831152.37,0.008426966292134797,0.2487,3.56 | |
| 2021-02-18,3.65,3.73,3.76,3.62,10798629,40028134.28,0.03899721448467974,0.5711,3.59 | |
| 2021-02-19,3.74,3.97,4.0,3.72,15066787,58398707.78,0.06434316353887404,0.7969,3.73 | |
| 2021-02-22,3.98,4.22,4.27,3.95,24637762,102174739.87,0.06297229219143574,1.3031,3.97 | |
| 2021-02-23,4.21,4.03,4.25,3.99,18925388,77159519.68,-0.04502369668246431,1.0009,4.22 | |
| 2021-02-24,4.04,4.12,4.14,4.0,11168228,45475320.22,0.022332506203473823,0.5907,4.03 | |
| 2021-02-25,4.11,4.36,4.4,4.07,26701121,115247009.5,0.058252427184465994,1.4122,4.12 | |
| 2021-02-26,4.31,4.22,4.34,4.2,8516668,36167988.8,-0.03211009174311941,0.4504,4.36 | |
| 2021-03-01,4.22,4.18,4.26,4.16,7840019,32899060.05,-0.009478672985781977,0.4147,4.22 | |
| 2021-03-02,4.18,4.17,4.26,4.15,7762401,32692909.63,-0.0023923444976076125,0.4105,4.18 | |
| 2021-03-03,4.18,4.19,4.23,4.17,4460909,18722603.62,0.004796163069544557,0.2359,4.17 | |
| 2021-03-04,4.17,4.18,4.22,4.14,5236900,21852173.0,-0.0023866348448688957,0.277,4.19 | |
| 2021-03-05,4.16,4.17,4.22,4.11,5253907,21844780.84,-0.0023923444976076125,0.2779,4.18 | |
| 2021-03-08,4.15,4.12,4.19,4.1,5200492,21578596.44,-0.011990407673860837,0.275,4.17 | |
| 2021-03-09,4.11,4.08,4.17,4.05,8867700,36433394.18,-0.009708737864077666,0.469,4.12 | |
| 2021-03-10,4.09,4.01,4.12,4.0,5019236,20276673.97,-0.01715686274509809,0.2655,4.08 | |
| 2021-03-11,4.03,4.01,4.07,3.98,8428541,33775496.48,0.0,0.4458,4.01 | |
| 2021-03-12,4.0,3.95,4.02,3.91,12786165,50508311.5,-0.014962593516209433,0.6762,4.01 | |
| 2021-03-15,3.95,4.02,4.05,3.92,7159622,28605904.45,0.017721518987341645,0.3787,3.95 | |
| 2021-03-16,4.02,4.1,4.13,3.97,8335706,33959372.97,0.01990049751243772,0.4409,4.02 | |
| 2021-03-17,4.1,4.09,4.17,4.06,6338524,26011977.56,-0.0024390243902439046,0.3352,4.1 | |
| 2021-03-18,4.09,4.04,4.12,4.04,4618800,18812374.0,-0.012224938875305624,0.2443,4.09 | |
| 2021-03-19,4.04,4.0,4.07,3.99,4914790,19738274.3,-0.00990099009900991,0.2599,4.04 | |
| 2021-03-22,4.0,4.04,4.06,3.97,4131816,16677384.08,0.010000000000000009,0.2185,4.0 | |
| 2021-03-23,4.06,4.02,4.06,3.99,4706301,18850113.99,-0.004950495049505066,0.2489,4.04 | |
| 2021-03-24,4.0,3.98,4.03,3.96,4877419,19496338.87,-0.00995024875621886,0.258,4.02 | |
| 2021-03-25,3.98,3.96,4.02,3.94,5004985,19878567.97,-0.005025125628140725,0.2647,3.98 | |
| 2021-03-26,3.96,3.98,4.03,3.96,4726110,18890394.66,0.005050505050504972,0.25,3.96 | |
| 2021-03-29,3.98,3.92,4.0,3.91,7080742,27888449.48,-0.015075376884422176,0.3745,3.98 | |
| 2021-03-30,3.96,3.88,3.96,3.87,4782941,18610373.83,-0.010204081632653073,0.253,3.92 | |
| 2021-03-31,3.88,3.86,3.91,3.8,6093552,23469896.81,-0.005154639175257714,0.3223,3.88 | |
| 2021-04-01,3.89,3.95,3.97,3.87,6668489,26224839.63,0.023316062176165886,0.3527,3.86 | |
| 2021-04-02,3.94,3.95,3.96,3.88,4565404,17855728.61,0.0,0.2415,3.95 | |
| 2021-04-06,3.95,3.92,3.97,3.9,3407213,13397518.55,-0.0075949367088608,0.1802,3.95 | |
| 2021-04-07,3.92,3.94,3.95,3.89,5398509,21136359.44,0.005102040816326481,0.2855,3.92 | |
| 2021-04-08,3.92,3.89,3.96,3.88,5128101,20058395.9,-0.012690355329949221,0.2712,3.94 | |
| 2021-04-09,3.87,3.87,3.9,3.84,3407508,13154481.51,-0.005141388174807249,0.1802,3.89 | |
| 2021-04-12,3.87,3.92,3.92,3.85,5415652,21069017.52,0.012919896640826822,0.2864,3.87 | |
| 2021-04-13,3.91,3.9,3.96,3.88,7708135,30193158.0,-0.005102040816326481,0.4077,3.92 | |
| 2021-04-14,3.9,3.9,3.93,3.86,3979399,15516993.12,0.0,0.2105,3.9 | |
| 2021-04-15,3.89,3.89,3.91,3.86,3138579,12177755.17,-0.002564102564102555,0.166,3.9 | |
| 2021-04-16,3.88,3.94,3.96,3.88,6119324,24050122.25,0.01285347043701801,0.3236,3.89 | |
| 2021-04-19,3.94,3.92,3.96,3.91,6018273,23636324.02,-0.005076142131979711,0.3183,3.94 | |
| 2021-04-20,3.92,3.87,3.94,3.86,5471814,21319324.45,-0.012755102040816313,0.2894,3.92 | |
| 2021-04-21,3.88,3.88,3.9,3.84,3301512,12790832.52,0.0025839793281652312,0.1746,3.87 | |
| 2021-04-22,3.89,3.85,3.91,3.85,4176823,16175978.71,-0.0077319587628865705,0.2209,3.88 | |
| 2021-04-23,3.87,3.82,3.87,3.8,4847702,18497320.6,-0.007792207792207906,0.2564,3.85 | |
| 2021-04-26,3.81,3.8,3.84,3.78,3381800,12880751.0,-0.005235602094240788,0.1789,3.82 | |
| 2021-04-27,3.8,3.56,3.81,3.54,26642867,96000367.38,-0.06315789473684208,1.4091,3.8 | |
| 2021-04-28,3.56,3.61,3.62,3.52,6542819,23404197.64,0.014044943820224587,0.346,3.56 | |
| 2021-04-29,3.61,3.7,3.77,3.61,10029423,37127476.81,0.024930747922437657,0.5304,3.61 | |
| 2021-04-30,3.68,3.65,3.72,3.61,8142880,29754784.19,-0.013513513513513598,0.4307,3.7 | |
| 2021-05-06,3.65,3.67,3.72,3.63,5756581,21217097.45,0.005479452054794498,0.3045,3.65 | |
| 2021-05-07,3.66,3.7,3.74,3.65,6515497,24118993.21,0.008174386920980936,0.3446,3.67 | |
| 2021-05-10,3.71,3.71,3.76,3.7,6493200,24180772.0,0.002702702702702675,0.3434,3.7 | |
| 2021-05-11,3.73,3.81,3.83,3.71,8865110,33492844.54,0.02695417789757415,0.4689,3.71 | |
| 2021-05-12,3.81,3.87,3.88,3.78,6904545,26508909.43,0.015748031496062964,0.3652,3.81 | |
| 2021-05-13,3.85,3.85,3.91,3.84,6869358,26620899.46,-0.0051679586563307955,0.3633,3.87 | |
| 2021-05-14,3.81,3.92,3.92,3.8,7003977,27287092.03,0.018181818181818077,0.3704,3.85 | |
| 2021-05-17,3.92,3.87,3.94,3.8,5794813,22534428.87,-0.012755102040816313,0.3065,3.92 | |
| 2021-05-18,3.85,3.88,3.93,3.83,4982209,19367710.83,0.0025839793281652312,0.2635,3.87 | |
| 2021-05-19,3.88,3.84,3.9,3.83,4263885,16445950.7,-0.010309278350515427,0.2255,3.88 | |
| 2021-05-20,3.84,3.77,3.85,3.77,5059600,19195680.0,-0.01822916666666663,0.2676,3.84 | |
| 2021-05-21,3.79,3.87,3.87,3.78,7171430,27518650.98,0.02652519893899208,0.3793,3.77 | |
| 2021-05-24,3.84,3.86,3.92,3.83,6728432,26108309.89,-0.0025839793281654533,0.3559,3.87 | |
| 2021-05-25,3.87,3.88,3.91,3.83,5464500,21176663.0,0.005181347150259086,0.289,3.86 | |
| 2021-05-26,3.87,3.9,3.92,3.86,5680589,22115056.52,0.005154639175257714,0.3004,3.88 | |
| 2021-05-27,3.9,3.91,3.92,3.88,4956256,19330723.92,0.002564102564102555,0.2621,3.9 | |
| 2021-05-28,3.91,3.91,3.95,3.9,6400850,25113653.92,0.0,0.3385,3.91 | |
| 2021-05-31,3.92,3.91,3.94,3.85,7603110,29691367.1,0.0,0.4021,3.91 | |
| 2021-06-01,3.95,3.92,3.95,3.88,5383496,20999502.43,0.002557544757033181,0.2847,3.91 | |
| 2021-06-02,3.9,3.9,3.94,3.87,5487250,21423271.35,-0.005102040816326481,0.2902,3.92 | |
| 2021-06-03,3.89,3.96,4.02,3.87,9475268,37485121.06,0.01538461538461533,0.5011,3.9 | |
| 2021-06-04,3.96,3.87,3.97,3.86,8685600,33873632.99,-0.022727272727272707,0.4594,3.96 | |
| 2021-06-07,3.86,3.85,3.89,3.83,5047151,19441895.84,-0.0051679586563307955,0.2669,3.87 | |
| 2021-06-08,3.85,3.83,3.87,3.82,5757916,22117553.44,-0.0051948051948051965,0.3045,3.85 | |
| 2021-06-09,3.84,3.86,3.87,3.82,4668424,17980069.96,0.007832898172323688,0.2469,3.83 | |
| 2021-06-10,3.87,3.86,3.88,3.83,5533445,21330956.11,0.0,0.2927,3.86 | |
| 2021-06-11,3.85,3.81,3.87,3.8,5066001,19396838.54,-0.012953367875647603,0.2679,3.86 | |
| 2021-06-15,3.8,3.77,3.83,3.75,4879330,18465406.93,-0.01049868766404205,0.2581,3.81 | |
| 2021-06-16,3.77,3.82,3.83,3.75,4595819,17470812.95,0.013262599469495928,0.2431,3.77 | |
| 2021-06-17,3.81,3.76,3.85,3.76,3897745,14759065.9,-0.015706806282722474,0.2061,3.82 | |
| 2021-06-18,3.76,3.78,3.78,3.72,5242235,19624081.8,0.005319148936170137,0.2773,3.76 | |
| 2021-06-21,3.74,3.66,3.76,3.65,8430726,31162296.68,-0.03174603174603163,0.4459,3.78 | |
| 2021-06-22,3.67,3.7,3.71,3.67,3740121,13804314.21,0.010928961748633892,0.1978,3.66 | |
| 2021-06-23,3.7,3.73,3.73,3.66,4373130,16158093.4,0.008108108108108025,0.2313,3.7 | |
| 2021-06-24,3.69,3.73,3.75,3.69,5381810,20054373.12,0.0,0.2846,3.73 | |
| 2021-06-25,3.74,3.71,3.74,3.68,4784000,17728469.0,-0.00536193029490617,0.253,3.73 | |
| 2021-06-28,3.7,3.67,3.72,3.65,6683899,24593067.34,-0.010781671159029615,0.3535,3.71 | |
| 2021-06-29,3.67,3.63,3.68,3.61,6595291,24057584.8,-0.010899182561307952,0.3488,3.67 | |
| 2021-06-30,3.63,3.6,3.65,3.58,7218492,26049970.12,-0.008264462809917328,0.3818,3.63 | |
| 2021-07-01,3.63,3.64,3.67,3.6,6254500,22729112.0,0.011111111111111072,0.3308,3.6 | |
| 2021-07-02,3.64,3.58,3.7,3.56,8277115,29961964.1,-0.016483516483516536,0.4378,3.64 | |
| 2021-07-05,3.58,3.64,3.67,3.57,7169063,26026336.09,0.016759776536312776,0.3792,3.58 | |
| 2021-07-06,3.64,3.67,3.69,3.61,6874821,25091353.14,0.008241758241758212,0.3636,3.64 | |
| 2021-07-07,3.66,3.61,3.68,3.6,5770113,20901522.05,-0.016348773841961872,0.3052,3.67 | |
| 2021-07-08,3.63,3.59,3.63,3.57,5397853,19377593.27,-0.005540166204986208,0.2855,3.61 | |
| 2021-07-09,3.57,3.59,3.6,3.55,6408460,22899673.23,0.0,0.3389,3.59 | |
| 2021-07-12,3.63,3.59,3.65,3.59,6980958,25240559.21,0.0,0.3692,3.59 | |
| 2021-07-13,3.6,3.6,3.62,3.57,5913923,21265356.36,0.0027855153203342198,0.3128,3.59 | |
| 2021-07-14,3.6,3.57,3.61,3.56,5239728,18733577.68,-0.008333333333333415,0.2771,3.6 | |
| 2021-07-15,3.58,3.55,3.58,3.53,6248034,22126013.02,-0.0056022408963585235,0.3305,3.57 | |
| 2021-07-16,3.54,3.57,3.58,3.52,5504653,19529589.09,0.005633802816901401,0.2911,3.55 | |
| 2021-07-19,3.54,3.53,3.55,3.52,5518700,19481583.23,-0.011204481792717047,0.2919,3.57 | |
| 2021-07-20,3.53,3.52,3.54,3.5,3885544,13657708.87,-0.0028328611898016387,0.2055,3.53 | |
| 2021-07-21,3.52,3.53,3.55,3.5,6284948,22116851.73,0.0028409090909089496,0.3324,3.52 | |
| 2021-07-22,3.53,3.52,3.55,3.51,4964895,17514891.86,-0.0028328611898016387,0.2626,3.53 | |
| 2021-07-23,3.52,3.51,3.53,3.5,4996391,17546013.49,-0.0028409090909091717,0.2643,3.52 | |
| 2021-07-26,3.51,3.38,3.52,3.36,12214969,41685015.62,-0.03703703703703698,0.646,3.51 | |
| 2021-07-27,3.39,3.28,3.4,3.28,12601466,41846779.59,-0.029585798816568087,0.6665,3.38 | |
| 2021-07-28,3.31,3.32,3.36,3.29,8505552,28290154.82,0.012195121951219523,0.4499,3.28 | |
| 2021-07-29,3.32,3.27,3.34,3.25,7919604,25957331.61,-0.015060240963855387,0.4189,3.32 | |
| 2021-07-30,3.27,3.23,3.27,3.16,8509114,27355007.29,-0.012232415902140636,0.45,3.27 | |
| 2021-08-02,3.22,3.27,3.33,3.18,9642291,31359688.87,0.01238390092879249,0.51,3.23 | |
| 2021-08-03,3.28,3.27,3.31,3.21,6332783,20683523.71,0.0,0.3349,3.27 | |
| 2021-08-04,3.29,3.23,3.29,3.22,5784601,18772139.91,-0.012232415902140636,0.3059,3.27 | |
| 2021-08-05,3.25,3.29,3.36,3.24,7527539,24905330.94,0.018575851393188847,0.3981,3.23 | |
| 2021-08-06,3.26,3.24,3.28,3.22,5678700,18431898.0,-0.015197568389057725,0.3003,3.29 | |
| 2021-08-09,3.25,3.31,3.35,3.23,8158009,26975618.79,0.021604938271604812,0.4315,3.24 | |
| 2021-08-10,3.32,3.31,3.34,3.3,7088851,23463531.3,0.0,0.3749,3.31 | |
| 2021-08-11,3.31,3.36,3.43,3.31,10241340,34656586.25,0.015105740181268867,0.5417,3.31 | |
| 2021-08-12,3.36,3.34,3.37,3.32,5526077,18477590.73,-0.005952380952380931,0.2923,3.36 | |
| 2021-08-13,3.35,3.32,3.35,3.29,5200759,17256403.74,-0.005988023952095856,0.2751,3.34 | |
| 2021-08-16,3.33,3.36,3.39,3.33,6718417,22614385.79,0.012048192771084265,0.3553,3.32 | |
| 2021-08-17,3.38,3.33,3.42,3.33,8735989,29471020.14,-0.008928571428571397,0.462,3.36 | |
| 2021-08-18,3.34,3.39,3.4,3.32,6452132,21708594.38,0.018018018018018056,0.3412,3.33 | |
| 2021-08-19,3.36,3.34,3.4,3.34,4767809,16002643.42,-0.014749262536873253,0.2522,3.39 | |
| 2021-08-20,3.32,3.35,3.37,3.32,5702397,19089648.98,0.0029940119760478723,0.3016,3.34 | |
| 2021-08-23,3.36,3.37,3.41,3.36,6008795,20323285.09,0.005970149253731405,0.3178,3.35 | |
| 2021-08-24,3.36,3.36,3.39,3.34,5581198,18760686.28,-0.0029673590504452063,0.2952,3.37 | |
| 2021-08-25,3.35,3.39,3.4,3.33,7767102,26231675.76,0.008928571428571397,0.4108,3.36 | |
| 2021-08-26,3.38,3.41,3.44,3.36,7321114,24963345.65,0.005899705014749346,0.3872,3.39 | |
| 2021-08-27,3.4,3.44,3.45,3.39,6989138,23934523.82,0.008797653958944274,0.3696,3.41 | |
| 2021-08-30,3.45,3.38,3.47,3.38,7194848,24432360.24,-0.01744186046511631,0.3805,3.44 | |
| 2021-08-31,3.4,3.4,3.42,3.38,4473768,15197322.52,0.00591715976331364,0.2366,3.38 | |
| 2021-09-01,3.4,3.45,3.45,3.38,12123697,41474104.81,0.014705882352941346,0.6412,3.4 | |
| 2021-09-02,3.43,3.48,3.49,3.41,8617917,29848907.02,0.008695652173912993,0.4558,3.45 | |
| 2021-09-03,3.51,3.5,3.55,3.46,8138787,28436224.07,0.005747126436781658,0.4305,3.48 | |
| 2021-09-06,3.52,3.51,3.54,3.49,9647125,33877758.83,0.0028571428571428914,0.5102,3.5 | |
| 2021-09-07,3.54,3.57,3.57,3.48,12450459,43938164.48,0.017094017094017033,0.6585,3.51 | |
| 2021-09-08,3.56,3.64,3.65,3.54,11883554,42822926.91,0.019607843137255054,0.6285,3.57 | |
| 2021-09-09,3.64,3.65,3.67,3.61,8918006,32498460.9,0.0027472527472527375,0.4717,3.64 | |
| 2021-09-10,3.67,3.6,3.73,3.6,12242930,44795402.16,-0.013698630136986245,0.6475,3.65 | |
| 2021-09-13,3.58,3.65,3.65,3.57,10194123,36914398.71,0.01388888888888884,0.5392,3.6 | |
| 2021-09-14,3.68,3.55,3.69,3.5,11554968,41510284.63,-0.0273972602739726,0.6111,3.65 | |
| 2021-09-15,3.54,3.54,3.57,3.49,7520369,26627559.47,-0.0028169014084505895,0.3977,3.55 | |
| 2021-09-16,3.54,3.47,3.59,3.47,7975758,28231327.87,-0.019774011299435013,0.4218,3.54 | |
| 2021-09-17,3.49,3.53,3.56,3.47,6028784,21207374.41,0.01729106628242061,0.3189,3.47 | |
| 2021-09-22,3.5,3.56,3.57,3.46,9724907,34230892.56,0.008498583569405138,0.5143,3.53 | |
| 2021-09-23,3.56,3.63,3.71,3.56,15284352,55957811.0,0.0196629213483146,0.8084,3.56 | |
| 2021-09-24,3.62,3.62,3.67,3.59,7806200,28295526.41,-0.0027548209366390353,0.4129,3.63 | |
| 2021-09-27,3.61,3.53,3.62,3.5,10297250,36473101.92,-0.024861878453038777,0.5446,3.62 | |
| 2021-09-28,3.51,3.62,3.64,3.51,13194864,47587690.68,0.025495750708215414,0.6979,3.53 | |
| 2021-09-29,3.58,3.68,3.7,3.58,20878080,76493240.09,0.016574585635359185,1.1042,3.62 | |
| 2021-09-30,3.71,3.63,3.74,3.56,18775011,68073700.94,-0.013586956521739246,0.993,3.68 | |
| 2021-10-08,3.63,3.58,3.63,3.53,12766952,45471239.81,-0.01377410468319551,0.6752,3.63 | |
| 2021-10-11,3.56,3.52,3.59,3.51,12356056,43691577.37,-0.016759776536312887,0.6535,3.58 | |
| 2021-10-12,3.53,3.48,3.56,3.47,11165842,39252143.16,-0.011363636363636354,0.5906,3.52 | |
| 2021-10-13,3.48,3.46,3.51,3.44,6937858,24062180.14,-0.005747126436781658,0.3669,3.48 | |
| 2021-10-14,3.47,3.39,3.47,3.39,9884802,33744338.51,-0.020231213872832332,0.5228,3.46 | |
| 2021-10-15,3.39,3.35,3.42,3.34,8436196,28435787.6,-0.01179941002949858,0.4462,3.39 | |
| 2021-10-18,3.35,3.39,3.42,3.34,8343832,28269689.68,0.011940298507462588,0.4413,3.35 | |
| 2021-10-19,3.37,3.41,3.44,3.37,6342420,21638891.92,0.005899705014749346,0.3354,3.39 | |
| 2021-10-20,3.41,3.38,3.42,3.37,4712725,15963509.61,-0.008797653958944385,0.2493,3.41 | |
| 2021-10-21,3.41,3.4,3.44,3.38,6068196,20687500.4,0.00591715976331364,0.3209,3.38 | |
| 2021-10-22,3.38,3.44,3.53,3.38,7236818,25083755.96,0.0117647058823529,0.3827,3.4 | |
| 2021-10-25,3.38,3.38,3.41,3.35,6933463,23386169.04,-0.01744186046511631,0.3667,3.44 | |
| 2021-10-26,3.35,3.32,3.37,3.3,6664137,22175568.51,-0.017751479289940808,0.3525,3.38 | |
| 2021-10-27,3.32,3.32,3.33,3.27,5413484,17847725.68,0.0,0.2863,3.32 | |
| 2021-10-28,3.31,3.24,3.33,3.22,5999143,19481198.32,-0.02409638554216853,0.3173,3.32 | |
| 2021-10-29,3.23,3.29,3.3,3.19,5763135,18758550.05,0.015432098765431945,0.3048,3.24 | |
| 2021-11-01,3.28,3.39,3.4,3.28,8547751,28852157.3,0.03039513677811545,0.4521,3.29 | |
| 2021-11-02,3.39,3.39,3.41,3.34,8265824,27927770.42,0.0,0.4372,3.39 | |
| 2021-11-03,3.36,3.4,3.42,3.36,5545491,18836982.7,0.002949852507374562,0.2933,3.39 | |
| 2021-11-04,3.44,3.42,3.44,3.38,4567669,15544343.95,0.00588235294117645,0.2416,3.4 | |
| 2021-11-05,3.42,3.36,3.42,3.34,4348867,14638563.11,-0.01754385964912286,0.23,3.42 | |
| 2021-11-08,3.37,3.42,3.42,3.34,4899926,16623150.1,0.017857142857142794,0.2592,3.36 | |
| 2021-11-09,3.42,3.36,3.43,3.35,4729170,15965435.06,-0.01754385964912286,0.2501,3.42 | |
| 2021-11-10,3.37,3.42,3.45,3.34,8359775,28352496.73,0.017857142857142794,0.4421,3.36 | |
| 2021-11-11,3.45,3.51,3.54,3.39,16351619,57184987.16,0.02631578947368407,0.8648,3.42 | |
| 2021-11-12,3.49,3.43,3.52,3.41,11809746,40733302.63,-0.022792022792022637,0.6246,3.51 | |
| 2021-11-15,3.42,3.4,3.42,3.36,8984173,30400070.5,-0.008746355685131268,0.4752,3.43 | |
| 2021-11-16,3.4,3.43,3.5,3.36,16156477,55477318.17,0.008823529411764675,0.8545,3.4 | |
| 2021-11-17,3.43,3.41,3.43,3.38,9437642,32138417.03,-0.005830903790087438,0.4991,3.43 | |
| 2021-11-18,3.39,3.35,3.42,3.35,7276836,24515933.95,-0.017595307917888547,0.3849,3.41 | |
| 2021-11-19,3.35,3.39,3.39,3.34,7215056,24271193.32,0.011940298507462588,0.3816,3.35 | |
| 2021-11-22,3.38,3.35,3.4,3.34,7227375,24251055.25,-0.01179941002949858,0.3822,3.39 | |
| 2021-11-23,3.34,3.34,3.37,3.33,6016437,20132494.93,-0.0029850746268657025,0.3182,3.35 | |
| 2021-11-24,3.34,3.37,3.39,3.34,7491009,25252322.49,0.008982035928143839,0.3962,3.34 | |
| 2021-11-25,3.38,3.35,3.4,3.34,6996649,23523937.11,-0.005934718100890191,0.37,3.37 | |
| 2021-11-26,3.35,3.34,3.36,3.33,4508864,15053855.24,-0.0029850746268657025,0.2385,3.35 | |
| 2021-11-29,3.3,3.32,3.34,3.29,5385002,17861791.61,-0.005988023952095856,0.2848,3.34 | |
| 2021-11-30,3.32,3.34,3.35,3.31,5769306,19254266.98,0.006024096385542244,0.3051,3.32 | |
| 2021-12-01,3.33,3.38,3.39,3.32,7865740,26496230.67,0.011976047904191711,0.416,3.34 | |
| 2021-12-02,3.38,3.39,3.41,3.35,9395300,31883553.45,0.002958579881656931,0.4969,3.38 | |
| 2021-12-03,3.4,3.42,3.42,3.38,8408999,28624415.14,0.008849557522123908,0.4447,3.39 | |
| 2021-12-06,3.42,3.4,3.48,3.39,8402260,28747767.0,-0.005847953216374324,0.4444,3.42 | |
| 2021-12-07,3.44,3.44,3.49,3.4,14685039,50619946.48,0.0117647058823529,0.7767,3.4 | |
| 2021-12-08,3.49,3.45,3.49,3.39,10860527,37306317.88,0.0029069767441860517,0.5744,3.44 | |
| 2021-12-09,3.45,3.5,3.51,3.43,15349741,53426646.42,0.014492753623188248,0.8118,3.45 | |
| 2021-12-10,3.49,3.47,3.5,3.45,9484364,32962107.6,-0.008571428571428563,0.5016,3.5 | |
| 2021-12-13,3.47,3.51,3.51,3.45,11006347,38440114.0,0.011527377521613813,0.5821,3.47 | |
| 2021-12-14,3.49,3.48,3.51,3.47,12037958,42033420.62,-0.008547008547008517,0.6367,3.51 | |
| 2021-12-15,3.5,3.59,3.64,3.48,21950743,78653241.07,0.031609195402298784,1.161,3.48 | |
| 2021-12-16,3.62,3.56,3.62,3.55,9174885,32794852.6,-0.00835654596100277,0.4853,3.59 | |
| 2021-12-17,3.58,3.61,3.63,3.56,11692800,42058671.0,0.014044943820224587,0.6184,3.56 | |
| 2021-12-20,3.59,3.69,3.71,3.59,24850102,91076800.4,0.02216066481994461,1.3143,3.61 | |
| 2021-12-21,3.71,4.06,4.06,3.66,69072677,270680600.78,0.10027100271002709,3.6532,3.69 | |
| 2021-12-22,4.06,3.85,4.06,3.79,54870680,213071547.99,-0.051724137931034364,2.9021,4.06 | |
| 2021-12-23,3.81,3.72,3.85,3.68,30027306,112330401.8,-0.03376623376623378,1.5881,3.85 | |
| 2021-12-24,3.71,3.63,3.73,3.63,15760921,57628831.94,-0.024193548387096864,0.8336,3.72 | |
| 2021-12-27,3.66,3.68,3.74,3.64,16816163,62117816.84,0.01377410468319562,0.8894,3.63 | |
| 2021-12-28,3.68,3.7,3.71,3.6,16301591,59559230.96,0.005434782608695565,0.8622,3.68 | |
| 2021-12-29,3.68,3.64,3.71,3.62,11129255,40582023.75,-0.016216216216216273,0.5886,3.7 | |
| 2021-12-30,3.66,3.68,3.68,3.63,10513672,38432440.87,0.01098901098901095,0.5561,3.64 | |
| 2021-12-31,3.66,3.73,3.76,3.64,12871193,47788307.89,0.013586956521739024,0.6807,3.68 | |
| 2022-01-04,3.71,3.78,3.8,3.68,14648114,54955886.84,0.013404825737265424,0.7747,3.73 | |
| 2022-01-05,3.78,3.78,3.84,3.73,17737376,67109739.32,0.0,0.9381,3.78 | |
| 2022-01-06,3.79,3.82,3.85,3.76,15130050,57710803.02,0.010582010582010692,0.8002,3.78 | |
| 2022-01-07,3.83,3.91,3.96,3.82,22518258,87994102.65,0.023560209424083878,1.191,3.82 | |
| 2022-01-10,3.91,3.95,4.01,3.84,26382437,103672443.49,0.010230179028132946,1.3953,3.91 | |
| 2022-01-11,3.94,4.0,4.05,3.91,27923873,111639093.23,0.012658227848101111,1.4769,3.95 | |
| 2022-01-12,4.0,3.95,4.03,3.92,16562147,65416154.29,-0.012499999999999956,0.876,4.0 | |
| 2022-01-13,3.94,3.93,4.02,3.89,14703163,58329986.11,-0.005063291139240533,0.7776,3.95 | |
| 2022-01-14,3.98,3.86,3.98,3.83,15044756,58382531.64,-0.0178117048346057,0.7957,3.93 | |
| 2022-01-17,3.86,3.84,3.93,3.83,11616410,44870017.93,-0.005181347150259086,0.6144,3.86 | |
| 2022-01-18,3.83,3.87,3.9,3.81,10690202,41191144.35,0.0078125,0.5654,3.84 | |
| 2022-01-19,3.89,3.9,3.94,3.85,12179879,47387030.54,0.007751937984496138,0.6442,3.87 | |
| 2022-01-20,3.9,3.9,3.99,3.87,14781182,58053131.56,0.0,0.7818,3.9 | |
| 2022-01-21,3.88,3.93,3.93,3.83,13108861,50979443.72,0.007692307692307665,0.6933,3.9 | |
| 2022-01-24,3.89,3.89,3.96,3.8,11684501,45474939.1,-0.010178117048346036,0.618,3.93 | |
| 2022-01-25,3.86,3.76,3.88,3.74,11075594,42032323.2,-0.033419023136246895,0.5858,3.89 | |
| 2022-01-26,3.75,3.76,3.8,3.71,9267761,34883341.5,0.0,0.4902,3.76 | |
| 2022-01-27,3.74,3.67,3.78,3.66,9541682,35337546.49,-0.02393617021276595,0.5047,3.76 | |
| 2022-01-28,3.75,3.75,3.8,3.7,10393994,39011868.56,0.021798365122615904,0.5497,3.67 | |
| 2022-02-07,3.78,3.79,3.8,3.65,16952021,63544741.6,0.010666666666666602,0.8966,3.75 | |
| 2022-02-08,3.76,3.91,3.96,3.76,20491504,79538926.34,0.0316622691292876,1.0838,3.79 | |
| 2022-02-09,3.95,3.89,4.0,3.85,18238973,71445216.01,-0.005115089514066473,0.9646,3.91 | |
| 2022-02-10,3.87,3.93,3.94,3.83,11700582,45686901.78,0.010282776349614497,0.6188,3.89 | |
| 2022-02-11,3.98,3.95,4.05,3.91,18294527,72396949.8,0.0050890585241729624,0.9676,3.93 | |
| 2022-02-14,3.93,3.81,3.94,3.8,18323600,70345527.46,-0.03544303797468362,0.9691,3.95 | |
| 2022-02-15,3.86,3.76,3.87,3.75,14571065,55215276.5,-0.013123359580052618,0.7707,3.81 | |
| 2022-02-16,3.76,3.82,3.84,3.74,10538390,40096082.89,0.015957446808510634,0.5574,3.76 | |
| 2022-02-17,3.84,3.82,3.87,3.76,11409222,43601550.82,0.0,0.6034,3.82 | |
| 2022-02-18,3.8,3.98,4.0,3.74,23291607,91377833.63,0.041884816753926746,1.2319,3.82 | |
| 2022-02-21,4.01,4.26,4.28,3.94,53855618,224236314.13,0.07035175879396971,2.8484,3.98 | |
| 2022-02-22,4.2,4.15,4.26,4.12,37260381,155445832.14,-0.025821596244131273,1.9707,4.26 | |
| 2022-02-23,4.18,4.12,4.19,4.07,26048468,107331041.23,-0.0072289156626507145,1.3777,4.15 | |
| 2022-02-24,4.13,4.07,4.17,4.0,26841429,110101201.89,-0.012135922330097082,1.4196,4.12 | |
| 2022-02-25,4.09,4.0,4.16,3.99,17866672,72134865.98,-0.017199017199017286,0.945,4.07 | |
| 2022-02-28,4.0,3.94,4.03,3.9,14790951,58259149.0,-0.015000000000000013,0.7823,4.0 | |
| 2022-03-01,3.93,3.95,3.98,3.86,18441890,72188443.0,0.002538071065989911,0.9754,3.94 | |
| 2022-03-02,3.95,3.95,4.03,3.92,15091281,59875596.0,0.0,0.7982,3.95 | |
| 2022-03-03,3.94,4.01,4.04,3.93,15453810,61715381.0,0.015189873417721378,0.8173,3.95 | |
| 2022-03-04,3.99,3.97,3.99,3.92,12488515,49341133.0,-0.009975062344139585,0.6605,4.01 | |
| 2022-03-07,3.96,3.96,4.05,3.92,14206098,56619389.0,-0.0025188916876575096,0.7513,3.97 | |
| 2022-03-08,3.96,3.84,3.97,3.82,13412947,52039663.0,-0.030303030303030276,0.7094,3.96 | |
| 2022-03-09,3.84,3.81,4.01,3.65,24533199,94294852.0,-0.0078125,1.2975,3.84 | |
| 2022-03-10,3.84,3.79,3.92,3.79,12458213,47867109.0,-0.005249343832021025,0.6589,3.81 | |
| 2022-03-11,3.78,3.86,3.89,3.68,11913258,45033011.0,0.01846965699208436,0.6301,3.79 | |
| 2022-03-14,3.82,3.84,3.94,3.82,13184301,51202114.0,-0.005181347150259086,0.6973,3.86 | |
| 2022-03-15,3.8,3.47,3.81,3.46,23358651,84524610.0,-0.09635416666666663,1.2354,3.84 | |
| 2022-03-16,3.53,3.6,3.64,3.37,16150022,56585510.0,0.03746397694524495,0.8542,3.47 | |
| 2022-03-17,3.69,3.73,3.79,3.67,17167290,63943891.0,0.03611111111111098,0.908,3.6 | |
| 2022-03-18,3.71,3.82,3.84,3.68,13825363,52149920.31,0.024128686327077764,0.7312,3.73 | |
| 2022-03-21,3.85,3.92,3.94,3.79,20934106,81227936.05,0.02617801047120416,1.1072,3.82 | |
| 2022-03-22,3.89,4.09,4.15,3.88,37749744,153111867.5,0.04336734693877542,1.9966,3.92 | |
| 2022-03-23,4.04,4.23,4.31,4.02,50488045,212300286.89,0.03422982885085579,2.6703,4.09 | |
| 2022-03-24,4.2,4.11,4.3,4.08,41255894,172632709.44,-0.028368794326241176,2.182,4.23 | |
| 2022-03-25,4.08,4.13,4.22,3.97,37086548,152711207.07,0.0048661800486617945,1.9615,4.11 | |
| 2022-03-28,4.14,4.29,4.35,4.11,46212021,196631805.12,0.03874092009685226,2.4441,4.13 | |
| 2022-03-29,4.22,4.2,4.29,4.11,38231494,160217309.71,-0.020979020979020935,2.022,4.29 | |
| 2022-03-30,4.18,4.62,4.62,4.18,75697731,339242184.11,0.10000000000000009,4.0036,4.2 | |
| 2022-03-31,4.62,4.69,5.02,4.46,148856017,699304983.39,0.015151515151515138,7.8729,4.62 | |
| 2022-04-01,4.63,4.91,4.96,4.53,118152013,559192497.86,0.04690831556503183,6.249,4.69 | |
| 2022-04-06,4.9,5.13,5.4,4.73,162574232,830348574.32,0.044806517311609007,8.5984,4.91 | |
| 2022-04-07,4.89,4.76,5.02,4.65,122296722,593834469.58,-0.0721247563352827,6.4682,5.13 | |
| 2022-04-08,4.84,4.99,5.08,4.7,120298595,586671546.92,0.04831932773109249,6.3625,4.76 | |
| 2022-04-11,4.82,4.59,4.82,4.51,86384985,401069672.0,-0.08016032064128265,4.5688,4.99 | |
| 2022-04-12,4.57,4.45,4.67,4.42,75689586,343380418.66,-0.030501089324618702,4.0032,4.59 | |
| 2022-04-13,4.37,4.27,4.42,4.2,63814851,274898970.0,-0.040449438202247334,3.3751,4.45 | |
| 2022-04-14,4.3,4.41,4.48,4.26,45749716,200076309.39,0.032786885245901676,2.4197,4.27 | |
| 2022-04-15,4.38,4.41,4.56,4.26,50590614,223724272.65,0.0,2.6757,4.41 | |
| 2022-04-18,4.31,4.32,4.52,4.2,51979059,227211377.67,-0.020408163265306034,2.7491,4.41 | |
| 2022-04-19,4.28,4.45,4.46,4.11,51697559,222049700.41,0.03009259259259256,2.7342,4.32 | |
| 2022-04-20,4.4,4.21,4.44,4.16,43077486,183955190.33,-0.053932584269662964,2.2783,4.45 | |
| 2022-04-21,4.14,4.0,4.2,3.97,34201213,139096226.9,-0.04988123515439424,1.8089,4.21 | |
| 2022-04-22,3.93,4.11,4.2,3.91,32315827,131990320.11,0.02750000000000008,1.7092,4.0 | |
| 2022-04-25,4.03,3.85,4.19,3.84,35588531,142196625.46,-0.06326034063260344,1.8822,4.11 | |
| 2022-04-26,3.85,3.77,3.95,3.76,29945421,115453528.57,-0.020779220779220786,1.5838,3.85 | |
| 2022-04-27,3.74,3.7,3.8,3.55,41127371,150209917.58,-0.018567639257294433,2.1752,3.77 | |
| 2022-04-28,3.65,3.81,3.85,3.61,39164050,146329589.92,0.029729729729729648,2.0714,3.7 | |
| 2022-04-29,3.8,3.93,4.0,3.7,42821232,164212117.17,0.03149606299212593,2.2648,3.81 | |
| 2022-05-05,3.99,4.14,4.25,3.93,60953652,249223552.68,0.05343511450381677,3.2238,3.93 | |
| 2022-05-06,4.0,3.75,4.08,3.73,45879708,177828741.97,-0.09420289855072461,2.4265,4.14 | |
| 2022-05-09,3.75,3.84,3.98,3.7,39719134,153576924.36,0.02400000000000002,2.1007,3.75 | |
| 2022-05-10,3.77,3.85,3.86,3.67,38219448,144194046.21,0.0026041666666667407,2.0214,3.84 | |
| 2022-05-11,3.86,3.76,3.97,3.75,38962721,148798352.01,-0.023376623376623495,2.0607,3.85 | |
| 2022-05-12,3.73,3.67,3.76,3.59,29900430,109999485.85,-0.02393617021276595,1.5814,3.76 | |
| 2022-05-13,3.68,3.99,4.03,3.6,63260257,242367467.33,0.08719346049046339,3.3458,3.67 | |
| 2022-05-16,4.05,4.0,4.08,3.89,47974100,191156426.97,0.0025062656641603454,2.5373,3.99 | |
| 2022-05-17,4.0,3.87,4.0,3.8,31715806,122784587.17,-0.03249999999999997,1.6774,4.0 | |
| 2022-05-18,3.87,3.81,3.88,3.77,22497560,86068159.57,-0.015503875968992276,1.1899,3.87 | |
| 2022-05-19,3.74,3.89,3.92,3.71,28954407,111841317.45,0.0209973753280841,1.5314,3.81 | |
| 2022-05-20,3.92,3.88,4.0,3.86,34592601,135690165.87,-0.0025706940874036244,1.8296,3.89 | |
| 2022-05-23,3.88,3.84,3.92,3.82,19097134,73668001.94,-0.010309278350515427,1.01,3.88 | |
| 2022-05-24,3.84,3.74,3.86,3.74,23893800,90535302.14,-0.02604166666666663,1.2637,3.84 | |
| 2022-05-25,3.75,3.79,3.8,3.71,13739698,51734165.35,0.013368983957219305,0.7267,3.74 | |
| 2022-05-26,3.76,3.82,3.87,3.74,17128496,65280375.22,0.0079155672823219,0.9059,3.79 | |
| 2022-05-27,3.81,3.8,3.82,3.75,13752738,52072227.96,-0.005235602094240788,0.7274,3.82 | |
| 2022-05-30,3.78,3.77,3.85,3.75,14356812,54383200.12,-0.007894736842105177,0.7593,3.8 | |
| 2022-05-31,3.78,3.83,3.84,3.73,16762385,63628688.03,0.01591511936339529,0.8865,3.77 | |
| 2022-06-01,3.82,3.81,3.87,3.77,16540600,63154081.57,-0.005221932114882533,0.8748,3.83 | |
| 2022-06-02,3.82,3.76,3.83,3.75,13290253,50149722.3,-0.013123359580052618,0.7029,3.81 | |
| 2022-06-06,3.78,3.81,3.81,3.72,15791873,59555741.72,0.013297872340425565,0.8352,3.76 | |
| 2022-06-07,3.81,3.86,3.9,3.78,31709677,122061245.19,0.013123359580052396,1.6771,3.81 | |
| 2022-06-08,3.86,3.77,3.89,3.75,26949560,102158915.5,-0.023316062176165775,1.4253,3.86 | |
| 2022-06-09,3.75,3.73,3.8,3.72,16214782,60832647.26,-0.010610079575596787,0.8576,3.77 | |
| 2022-06-10,3.7,3.72,3.74,3.7,16410342,61001209.24,-0.002680965147452974,0.8679,3.73 | |
| 2022-06-13,3.71,3.64,3.73,3.62,18504588,67675850.56,-0.021505376344086002,0.9787,3.72 | |
| 2022-06-14,3.63,3.74,3.74,3.61,18697160,68750005.6,0.027472527472527597,0.9889,3.64 | |
| 2022-06-15,3.75,3.85,3.93,3.72,36074365,138960097.63,0.02941176470588225,1.9079,3.74 | |
| 2022-06-16,3.85,3.86,3.94,3.82,22514800,87367269.0,0.0025974025974024872,1.1908,3.85 | |
| 2022-06-17,3.86,3.8,3.88,3.77,13410386,51135691.83,-0.015544041450777257,0.7093,3.86 | |
| 2022-06-20,3.81,3.86,3.9,3.79,14590176,56352864.15,0.015789473684210575,0.7717,3.8 | |
| 2022-06-21,3.86,3.89,3.97,3.83,21403405,83757827.34,0.007772020725388629,1.132,3.86 | |
| 2022-06-22,3.88,3.82,3.9,3.8,15299880,58878583.87,-0.01799485861182526,0.8092,3.89 | |
| 2022-06-23,3.83,3.9,3.91,3.8,16141397,62450476.44,0.020942408376963373,0.8537,3.82 | |
| 2022-06-24,3.89,3.85,3.91,3.83,14091931,54376317.04,-0.012820512820512775,0.7453,3.9 | |
| 2022-06-27,3.86,3.8,3.88,3.78,21690408,82781247.93,-0.012987012987013102,1.1472,3.85 | |
| 2022-06-28,3.78,3.83,3.84,3.78,14283107,54324862.0,0.007894736842105399,0.7554,3.8 | |
| 2022-06-29,3.85,3.95,4.01,3.82,42046969,166286950.92,0.031331592689294974,2.2238,3.83 | |
| 2022-06-30,3.95,4.0,4.06,3.91,24580790,98518367.1,0.012658227848101111,1.3001,3.95 | |
| 2022-07-01,4.02,4.01,4.08,3.96,19052127,76680914.33,0.0024999999999999467,1.0077,4.0 | |
| 2022-07-04,4.01,3.9,4.04,3.89,20775232,81520012.8,-0.027431421446383997,1.0988,4.01 | |
| 2022-07-05,3.9,3.84,3.91,3.81,17177314,66233093.77,-0.015384615384615441,0.9085,3.9 | |
| 2022-07-06,3.83,3.74,3.85,3.71,17551364,65973238.23,-0.02604166666666663,0.9283,3.84 | |
| 2022-07-07,3.74,3.73,3.8,3.72,9956672,37291664.88,-0.002673796791443861,0.5266,3.74 | |
| 2022-07-08,3.74,3.72,3.77,3.71,10296137,38466755.64,-0.002680965147452974,0.5446,3.73 | |
| 2022-07-11,3.75,3.7,3.75,3.69,11690176,43469905.68,-0.005376344086021501,0.6183,3.72 | |
| 2022-07-12,3.73,3.7,3.75,3.69,9419900,34971390.0,0.0,0.4982,3.7 | |
| 2022-07-13,3.7,3.73,3.78,3.69,11438095,42734873.5,0.008108108108108025,0.605,3.7 | |
| 2022-07-14,3.72,3.66,3.72,3.63,14331114,52507990.96,-0.018766756032171594,0.758,3.73 | |
| 2022-07-15,3.65,3.51,3.68,3.46,23944892,84844952.99,-0.040983606557377095,1.2664,3.66 | |
| 2022-07-18,3.5,3.6,3.62,3.48,15636314,55843485.52,0.025641025641025772,0.827,3.51 | |
| 2022-07-19,3.62,3.63,3.63,3.57,11157650,40143920.5,0.008333333333333304,0.5901,3.6 | |
| 2022-07-20,3.63,3.6,3.65,3.58,9722137,35118755.83,-0.008264462809917328,0.5142,3.63 | |
| 2022-07-21,3.6,3.58,3.62,3.56,7633900,27398406.0,-0.005555555555555536,0.4038,3.6 | |
| 2022-07-22,3.58,3.56,3.6,3.51,8845840,31414535.0,-0.005586592178770999,0.4678,3.58 | |
| 2022-07-25,3.55,3.55,3.63,3.53,9813873,35163090.87,-0.002808988764045006,0.519,3.56 | |
| 2022-07-26,3.56,3.66,3.69,3.54,15624548,56765871.81,0.030985915492957927,0.8264,3.55 | |
| 2022-07-27,3.67,3.64,3.68,3.59,12417026,45037457.57,-0.005464480874316946,0.6567,3.66 | |
| 2022-07-28,3.64,3.66,3.71,3.61,12738705,46641751.91,0.005494505494505475,0.6737,3.64 | |
| 2022-07-29,3.66,3.59,3.68,3.59,8155474,29502588.84,-0.019125683060109422,0.4313,3.66 | |
| 2022-08-01,3.6,3.55,3.61,3.53,9622656,34258423.84,-0.011142061281337101,0.5089,3.59 | |
| 2022-08-02,3.54,3.42,3.55,3.34,18977358,64727550.26,-0.036619718309859106,1.0037,3.55 | |
| 2022-08-03,3.4,3.37,3.47,3.36,9969282,34026755.8,-0.014619883040935644,0.5273,3.42 | |
| 2022-08-04,3.39,3.39,3.42,3.34,8437104,28536392.7,0.005934718100890191,0.4462,3.37 | |
| 2022-08-05,3.4,3.49,3.49,3.38,9185079,31541447.96,0.029498525073746285,0.4858,3.39 | |
| 2022-08-08,3.49,3.47,3.56,3.45,12638289,44131378.33,-0.005730659025787954,0.6684,3.49 | |
| 2022-08-09,3.48,3.44,3.49,3.42,7139066,24583927.14,-0.008645533141210415,0.3776,3.47 | |
| 2022-08-10,3.45,3.39,3.45,3.38,7006341,23891564.71,-0.014534883720930147,0.3706,3.44 | |
| 2022-08-11,3.4,3.49,3.49,3.39,8093237,27979257.95,0.029498525073746285,0.428,3.39 | |
| 2022-08-12,3.47,3.5,3.52,3.42,8339579,29132244.28,0.002865329512893977,0.4411,3.49 | |
| 2022-08-15,3.5,3.44,3.52,3.43,10584870,36624992.09,-0.017142857142857126,0.5598,3.5 | |
| 2022-08-16,3.45,3.51,3.52,3.45,11307076,39576458.65,0.02034883720930236,0.598,3.44 | |
| 2022-08-17,3.55,3.53,3.55,3.48,9718793,34183000.92,0.005698005698005604,0.514,3.51 | |
| 2022-08-18,3.52,3.48,3.52,3.46,8450621,29419221.41,-0.014164305949008416,0.4469,3.53 | |
| 2022-08-19,3.47,3.53,3.56,3.46,10827820,38205849.6,0.014367816091954033,0.5727,3.48 | |
| 2022-08-22,3.52,3.53,3.57,3.47,10447013,36812097.89,0.0,0.5525,3.53 | |
| 2022-08-23,3.58,3.5,3.58,3.48,8095810,28431432.0,-0.008498583569405027,0.4282,3.53 | |
| 2022-08-24,3.5,3.45,3.54,3.44,10651000,37074321.4,-0.014285714285714235,0.5633,3.5 | |
| 2022-08-25,3.45,3.47,3.5,3.43,7848300,27112707.0,0.005797101449275477,0.4151,3.45 | |
| 2022-08-26,3.48,3.51,3.56,3.44,11295052,39566729.82,0.011527377521613813,0.2822,3.47 | |
| 2022-08-29,3.48,3.52,3.54,3.44,9844383,34298117.17,0.002849002849002913,0.2459,3.51 | |
| 2022-08-30,3.51,3.59,3.6,3.51,14736629,52621777.24,0.019886363636363535,0.3681,3.52 | |
| 2022-08-31,3.59,3.55,3.64,3.53,14298670,51269237.61,-0.011142061281337101,0.3572,3.59 | |
| 2022-09-01,3.55,3.58,3.64,3.53,14475359,52120278.64,0.008450704225352101,0.3616,3.55 | |
| 2022-09-02,3.61,3.57,3.61,3.54,8811253,31445745.83,-0.0027932960893854997,0.2201,3.58 | |
| 2022-09-05,3.57,3.68,3.7,3.57,15703286,57315082.36,0.0308123249299721,0.3923,3.57 | |
| 2022-09-06,3.68,3.74,3.76,3.67,15549363,57987192.99,0.016304347826086918,0.3885,3.68 | |
| 2022-09-07,3.73,3.73,3.75,3.67,13049294,48426257.88,-0.002673796791443861,0.326,3.74 | |
| 2022-09-08,3.73,3.73,3.79,3.67,11259707,41707508.29,0.0,0.2813,3.73 | |
| 2022-09-09,3.73,3.79,3.82,3.7,16415885,62158530.41,0.01608579088471851,0.4101,3.73 | |
| 2022-09-13,3.79,3.71,3.82,3.7,16820201,63091062.54,-0.02110817941952503,0.4202,3.79 | |
| 2022-09-14,3.66,3.68,3.75,3.64,13151201,48672809.69,-0.008086253369272156,0.3285,3.71 | |
| 2022-09-15,3.72,3.71,3.8,3.64,22470941,83438636.29,0.008152173913043459,0.5614,3.68 | |
| 2022-09-16,3.75,3.57,3.76,3.57,19229161,70147705.14,-0.037735849056603765,0.4804,3.71 | |
| 2022-09-19,3.55,3.59,3.63,3.49,16034883,57356085.45,0.0056022408963585235,0.4006,3.57 | |
| 2022-09-20,3.63,3.56,3.71,3.52,15947374,57256335.74,-0.00835654596100277,0.3984,3.59 | |
| 2022-09-21,3.62,3.66,3.68,3.49,15484243,55873990.97,0.028089887640449396,0.3868,3.56 | |
| 2022-09-22,3.62,3.53,3.67,3.52,13259428,47356140.56,-0.03551912568306015,0.3312,3.66 | |
| 2022-09-23,3.53,3.54,3.65,3.52,18423470,66168338.91,0.0028328611898018607,0.4603,3.53 | |
| 2022-09-26,3.52,3.45,3.58,3.44,15372118,53703992.28,-0.025423728813559254,0.384,3.54 | |
| 2022-09-27,3.43,3.49,3.51,3.39,12243137,42319612.21,0.011594202898550732,0.3059,3.45 | |
| 2022-09-28,3.48,3.42,3.49,3.41,11251755,38687046.9,-0.02005730659025795,0.2811,3.49 | |
| 2022-09-29,3.45,3.32,3.46,3.3,15347279,51568163.87,-0.0292397660818714,0.3834,3.42 | |
| 2022-09-30,3.34,3.35,3.41,3.29,14602222,48977877.95,0.009036144578313365,0.3648,3.32 | |
| 2022-10-10,3.37,3.37,3.48,3.35,16153279,55070151.95,0.005970149253731405,0.4035,3.35 | |
| 2022-10-11,3.36,3.32,3.37,3.28,11042659,36625774.47,-0.014836795252225587,0.2759,3.37 | |
| 2022-10-12,3.28,3.37,3.38,3.26,11693523,38703850.42,0.015060240963855609,0.2921,3.32 | |
| 2022-10-13,3.36,3.36,3.37,3.28,11637669,38684264.13,-0.0029673590504452063,0.2907,3.37 | |
| 2022-10-14,3.37,3.39,3.42,3.36,9970926,33836652.14,0.008928571428571397,0.2491,3.36 | |
| 2022-10-17,3.36,3.44,3.45,3.32,12222706,41525032.05,0.014749262536873031,0.3053,3.39 | |
| 2022-10-18,3.43,3.41,3.47,3.4,8137863,27862007.2,-0.008720930232558044,0.2033,3.44 | |
| 2022-10-19,3.41,3.37,3.43,3.36,6402227,21691314.99,-0.011730205278592365,0.1599,3.41 | |
| 2022-10-20,3.37,3.35,3.39,3.33,6691876,22445861.12,-0.005934718100890191,0.1672,3.37 | |
| 2022-10-21,3.38,3.36,3.41,3.35,7180606,24250716.23,0.0029850746268655914,0.1794,3.35 | |
| 2022-10-24,3.36,3.28,3.38,3.26,12412692,40991303.63,-0.023809523809523836,0.3101,3.36 | |
| 2022-10-25,3.27,3.21,3.28,3.2,8967807,28932507.4,-0.021341463414634054,0.224,3.28 | |
| 2022-10-26,3.22,3.22,3.26,3.21,6765411,21877309.92,0.0031152647975078995,0.169,3.21 | |
| 2022-10-27,3.23,3.29,3.32,3.22,9777505,32093307.45,0.021739130434782483,0.2443,3.22 | |
| 2022-10-28,3.29,3.17,3.31,3.16,9096600,29267770.37,-0.03647416413373861,0.2273,3.29 | |
| 2022-10-31,3.17,3.15,3.18,3.1,9226800,28997011.0,-0.006309148264984188,0.2305,3.17 | |
| 2022-11-01,3.16,3.2,3.2,3.12,8512636,26914894.6,0.01587301587301604,0.2127,3.15 | |
| 2022-11-02,3.17,3.2,3.24,3.16,7858695,25237859.86,0.0,0.1963,3.2 | |
| 2022-11-03,3.19,3.17,3.21,3.14,6843455,21688102.35,-0.009375000000000022,0.171,3.2 | |
| 2022-11-04,3.2,3.23,3.23,3.16,9347198,29941170.08,0.018927444794952786,0.2335,3.17 | |
| 2022-11-07,3.22,3.27,3.28,3.2,9398782,30503915.72,0.01238390092879249,0.2348,3.23 | |
| 2022-11-08,3.27,3.28,3.31,3.25,10599500,34698199.2,0.003058103975535076,0.2648,3.27 | |
| 2022-11-09,3.27,3.29,3.37,3.26,12007479,39896810.12,0.0030487804878049918,0.3,3.28 | |
| 2022-11-10,3.27,3.33,3.34,3.25,10102047,33415751.88,0.012158054711246313,0.2524,3.29 | |
| 2022-11-11,3.37,3.47,3.52,3.36,23867297,82160526.31,0.04204204204204198,0.5963,3.33 | |
| 2022-11-14,3.58,3.54,3.63,3.51,33964844,121043422.04,0.020172910662824117,0.8485,3.47 | |
| 2022-11-15,3.56,3.57,3.63,3.53,18800500,67214168.99,0.008474576271186418,0.4697,3.54 | |
| 2022-11-16,3.57,3.54,3.57,3.52,14220084,50367331.98,-0.008403361344537785,0.3552,3.57 | |
| 2022-11-17,3.53,3.58,3.6,3.52,11874931,42368069.77,0.011299435028248705,0.2967,3.54 | |
| 2022-11-18,3.58,3.56,3.62,3.53,12764213,45676495.86,-0.005586592178770999,0.3189,3.58 | |
| 2022-11-21,3.55,3.56,3.58,3.47,13739803,48458180.94,0.0,0.3432,3.56 | |
| 2022-11-22,3.58,3.55,3.65,3.53,11648819,41577016.32,-0.002808988764045006,0.291,3.56 | |
| 2022-11-23,3.55,3.55,3.58,3.52,8764299,31113128.8,0.0,0.2189,3.55 | |
| 2022-11-24,3.62,3.6,3.68,3.55,16012517,57793287.84,0.014084507042253502,0.4,3.55 | |
| 2022-11-25,3.59,3.71,3.74,3.59,31535574,116249074.47,0.030555555555555447,0.7878,3.6 | |
| 2022-11-28,3.64,3.72,3.75,3.6,18675124,68926712.36,0.0026954177897575704,0.4665,3.71 | |
| 2022-11-29,4.04,4.09,4.09,3.8,76811778,306581538.46,0.09946236559139776,1.9189,3.72 | |
| 2022-11-30,4.2,4.12,4.42,4.09,94162043,396492869.58,0.007334963325183352,2.3524,4.09 | |
| 2022-12-01,4.09,4.11,4.3,4.06,63358872,263836049.74,-0.0024271844660194164,1.5828,4.12 | |
| 2022-12-02,4.09,4.03,4.1,3.92,40804250,163148649.26,-0.019464720194647178,1.0194,4.11 | |
| 2022-12-05,4.05,4.11,4.25,4.0,45374181,187404568.76,0.01985111662531014,1.1335,4.03 | |
| 2022-12-06,4.09,4.02,4.11,3.98,29736317,120286992.4,-0.021897810218978297,0.7429,4.11 | |
| 2022-12-07,3.97,3.98,4.03,3.92,23943421,95085136.46,-0.00995024875621886,0.5982,4.02 | |
| 2022-12-08,4.01,4.38,4.38,3.99,39998652,171487008.25,0.10050251256281406,0.9992,3.98 | |
| 2022-12-09,4.55,4.68,4.82,4.39,192189493,895989362.92,0.06849315068493156,4.8013,4.38 | |
| 2022-12-12,4.23,4.21,4.37,4.21,107758298,460491803.1,-0.1004273504273504,2.692,4.68 | |
| 2022-12-13,4.05,4.1,4.21,4.01,84831811,348389442.9,-0.026128266033254244,2.1193,4.21 | |
| 2022-12-14,4.06,3.99,4.07,3.95,57173147,228266305.96,-0.02682926829268284,1.4283,4.1 | |
| 2022-12-15,3.96,3.94,3.98,3.83,46069037,179367885.33,-0.01253132832080206,1.1509,3.99 | |
| 2022-12-16,3.96,3.96,4.06,3.88,62637861,248855025.4,0.0050761421319796,1.5648,3.94 | |
| 2022-12-19,3.94,4.01,4.08,3.91,47173492,188035026.29,0.012626262626262541,1.1785,3.96 | |
| 2022-12-20,3.91,3.72,3.92,3.71,49552563,186826859.8,-0.0723192019950124,1.2379,4.01 | |
| 2022-12-21,3.76,3.76,3.85,3.72,35939485,136111768.14,0.010752688172043001,0.8978,3.72 | |
| 2022-12-22,3.81,3.78,3.89,3.76,29502279,112900927.57,0.005319148936170137,0.737,3.76 | |
| 2022-12-23,3.76,3.78,3.83,3.74,19074063,72229919.03,0.0,0.4765,3.78 | |
| 2022-12-26,3.78,3.78,3.8,3.68,21949039,82267951.6,0.0,0.5483,3.78 | |
| 2022-12-27,3.79,3.81,3.88,3.77,26292928,100780931.18,0.007936507936507908,0.6568,3.78 | |
| 2022-12-28,3.82,3.88,3.91,3.72,31630353,121826885.16,0.018372703412073532,0.7902,3.81 | |
| 2022-12-29,3.83,3.75,3.87,3.74,24338269,91873090.03,-0.03350515463917525,0.608,3.88 | |
| 2022-12-30,3.8,3.76,3.8,3.73,16972293,63809072.49,0.002666666666666595,0.424,3.75 | |
| 2023-01-03,3.77,3.78,3.82,3.73,24361016,92020540.12,0.005319148936170137,0.6086,3.76 | |
| 2023-01-04,3.78,3.85,3.9,3.75,30622705,118021813.75,0.0185185185185186,0.765,3.78 | |
| 2023-01-05,3.85,3.85,3.87,3.81,20345542,78175656.2,0.0,0.5083,3.85 | |
| 2023-01-06,3.95,3.81,4.02,3.79,26303458,101823528.26,-0.010389610389610393,0.6571,3.85 | |
| 2023-01-09,3.83,3.76,3.83,3.76,18593500,70483679.0,-0.013123359580052618,0.4645,3.81 | |
| 2023-01-10,3.75,3.7,3.77,3.69,13545126,50398076.56,-0.015957446808510523,0.3384,3.76 | |
| 2023-01-11,3.76,3.68,3.76,3.67,17514458,65062918.9,-0.005405405405405461,0.4375,3.7 | |
| 2023-01-12,3.67,3.63,3.68,3.58,19867461,71914807.91,-0.013586956521739246,0.4963,3.68 | |
| 2023-01-13,3.62,3.65,3.66,3.61,9156353,33275503.39,0.005509641873278293,0.2287,3.63 | |
| 2023-01-16,3.65,3.7,3.72,3.61,16333364,59992083.88,0.013698630136986356,0.408,3.65 | |
| 2023-01-17,3.7,3.68,3.71,3.65,10050726,36964785.16,-0.005405405405405461,0.2511,3.7 | |
| 2023-01-18,3.69,3.67,3.72,3.66,9294776,34196574.68,-0.0027173913043478937,0.2322,3.68 | |
| 2023-01-19,3.65,3.69,3.7,3.63,13887300,51024435.0,0.005449591280654031,0.3469,3.67 | |
| 2023-01-20,3.71,3.73,3.73,3.68,13556347,50346336.37,0.01084010840108407,0.3387,3.69 | |
| 2023-01-30,3.8,3.73,3.82,3.72,18848279,70784082.52,0.0,0.4709,3.73 | |
| 2023-01-31,3.64,3.75,3.76,3.6,22614837,83351551.07,0.00536193029490617,0.565,3.73 | |
| 2023-02-01,3.78,3.74,3.79,3.68,18836927,69976926.52,-0.002666666666666595,0.4706,3.75 | |
| 2023-02-02,3.76,3.8,3.8,3.7,23675259,88914420.31,0.016042780748662944,0.5915,3.74 | |
| 2023-02-03,3.81,3.72,3.82,3.71,19182770,71873829.58,-0.021052631578947323,0.4792,3.8 | |
| 2023-02-06,3.71,3.66,3.73,3.64,17847578,65423683.58,-0.016129032258064502,0.4459,3.72 | |
| 2023-02-07,3.68,3.73,3.74,3.66,13965920,51846501.88,0.0191256830601092,0.3489,3.66 | |
| 2023-02-08,3.76,3.74,3.79,3.72,17511918,65811497.89,0.002680965147453085,0.4375,3.73 | |
| 2023-02-09,3.73,3.76,3.76,3.69,11315621,42279612.7,0.0053475935828875,0.2827,3.74 | |
| 2023-02-10,3.76,3.78,3.8,3.73,14753629,55647470.84,0.005319148936170137,0.3686,3.76 | |
| 2023-02-13,3.79,3.79,3.81,3.75,16005915,60442040.25,0.002645502645502784,0.3999,3.78 | |
| 2023-02-14,3.79,3.8,3.84,3.78,15080292,57417712.29,0.0026385224274405594,0.3767,3.79 | |
| 2023-02-15,3.8,3.74,3.81,3.72,13909504,52035103.92,-0.015789473684210464,0.3475,3.8 | |
| 2023-02-16,3.74,3.68,3.81,3.66,18588506,69605523.79,-0.016042780748663166,0.4644,3.74 | |
| 2023-02-17,3.7,3.68,3.73,3.67,11153764,41231008.48,0.0,0.2786,3.68 | |
| 2023-02-20,3.69,3.72,3.73,3.66,11107809,41070192.37,0.010869565217391353,0.2775,3.68 | |
| 2023-02-21,3.82,3.75,3.86,3.74,25669672,97350658.23,0.008064516129032251,0.6413,3.72 | |
| 2023-02-22,3.74,3.76,3.77,3.7,12840319,48103220.57,0.002666666666666595,0.3208,3.75 | |
| 2023-02-23,3.79,3.76,3.79,3.73,16387028,61536468.8,0.0,0.4094,3.76 | |
| 2023-02-24,3.77,3.73,3.77,3.68,11653979,43312746.32,-0.007978723404255317,0.2911,3.76 | |
| 2023-02-27,3.78,3.7,3.78,3.69,11243737,41983813.04,-0.008042895442359144,0.2809,3.73 | |
| 2023-02-28,3.69,3.74,3.74,3.68,8912900,33058858.0,0.010810810810810922,0.2227,3.7 | |
| 2023-03-01,3.74,3.77,3.77,3.74,10234029,38411366.46,0.008021390374331583,0.2557,3.74 | |
| 2023-03-02,3.77,3.78,3.8,3.74,14417078,54420729.74,0.0026525198938991412,0.3602,3.77 | |
| 2023-03-03,3.76,3.79,3.8,3.76,12220713,46242577.55,0.002645502645502784,0.3053,3.78 | |
| 2023-03-06,3.8,3.75,3.8,3.72,11618853,43614694.59,-0.01055408970976257,0.2903,3.79 | |
| 2023-03-07,3.75,3.69,3.77,3.68,13279413,49445172.84,-0.016000000000000014,0.3317,3.75 | |
| 2023-03-08,3.68,3.71,3.72,3.66,8148100,30089236.0,0.005420054200542035,0.2036,3.69 | |
| 2023-03-09,3.71,3.67,3.72,3.66,11873610,43642764.6,-0.010781671159029615,0.2966,3.71 | |
| 2023-03-10,3.65,3.6,3.67,3.6,11453820,41478618.0,-0.019073569482288777,0.2861,3.67 | |
| 2023-03-13,3.62,3.58,3.63,3.56,10165626,36433728.5,-0.005555555555555536,0.254,3.6 | |
| 2023-03-14,3.57,3.55,3.57,3.49,12988926,45962856.34,-0.008379888268156499,0.3245,3.58 | |
| 2023-03-15,3.55,3.57,3.59,3.54,7037516,25086889.4,0.005633802816901401,0.1758,3.55 | |
| 2023-03-16,3.57,3.56,3.63,3.53,12507847,44808009.31,-0.0028011204481792618,0.3125,3.57 | |
| 2023-03-17,3.58,3.6,3.64,3.56,11156414,40256410.52,0.011235955056179803,0.2787,3.56 | |
| 2023-03-20,3.64,3.57,3.66,3.56,12119594,43675116.52,-0.008333333333333415,0.3028,3.6 | |
| 2023-03-21,3.59,3.57,3.59,3.54,9105877,32411920.07,0.0,0.2275,3.57 | |
| 2023-03-22,3.57,3.6,3.61,3.54,7894500,28305378.0,0.008403361344537785,0.1972,3.57 | |
| 2023-03-23,3.59,3.57,3.6,3.55,10012360,35691645.69,-0.008333333333333415,0.2501,3.6 | |
| 2023-03-24,3.61,3.93,3.93,3.56,84947420,324600688.01,0.10084033613445387,2.1222,3.57 | |
| 2023-03-27,3.89,3.82,3.98,3.81,78530006,303320203.43,-0.027989821882951738,1.9618,3.93 | |
| 2023-03-28,3.85,3.85,3.99,3.79,59972836,233474476.91,0.007853403141361293,1.4982,3.82 | |
| 2023-03-29,3.84,3.78,3.93,3.77,40460462,154471038.89,-0.0181818181818183,1.0108,3.85 | |
| 2023-03-30,3.82,3.73,3.84,3.68,33107274,123127692.73,-0.013227513227513144,0.8271,3.78 | |
| 2023-03-31,3.72,3.73,3.78,3.71,23175183,86804070.42,0.0,0.579,3.73 | |
| 2023-04-03,3.73,3.79,3.83,3.69,34333622,130054343.4,0.01608579088471851,0.8577,3.73 | |
| 2023-04-04,3.79,3.75,3.81,3.72,20060875,75350017.75,-0.01055408970976257,0.5012,3.79 | |
| 2023-04-06,3.76,3.73,3.78,3.71,15590905,58476189.65,-0.005333333333333301,0.3895,3.75 | |
| 2023-04-07,3.73,3.93,3.98,3.73,56758161,221978985.97,0.0536193029490617,1.4179,3.73 | |
| 2023-04-10,3.88,3.87,3.93,3.83,31510890,122093273.9,-0.01526717557251911,0.7872,3.93 | |
| 2023-04-11,3.87,4.03,4.05,3.83,56024527,222639046.28,0.04134366925064592,1.3996,3.87 | |
| 2023-04-12,4.05,4.02,4.09,3.94,36000393,144047900.29,-0.002481389578163906,0.8994,4.03 | |
| 2023-04-13,4.03,4.04,4.05,3.97,31312923,125521068.72,0.004975124378109541,0.7823,4.02 | |
| 2023-04-14,3.99,3.96,4.03,3.93,30468273,120843112.58,-0.01980198019801982,0.7612,4.04 | |
| 2023-04-17,3.94,3.97,3.98,3.9,20824838,82195949.53,0.002525252525252597,0.5202,3.96 | |
| 2023-04-18,3.94,3.94,4.03,3.92,21090965,83861082.39,-0.007556675062972307,0.5269,3.97 | |
| 2023-04-19,3.94,3.87,3.94,3.85,23238398,90391939.63,-0.017766497461928932,0.5805,3.94 | |
| 2023-04-20,3.86,3.86,3.87,3.81,14308344,54939811.39,-0.0025839793281654533,0.3575,3.87 | |
| 2023-04-21,3.85,3.8,3.96,3.79,20896074,80623067.46,-0.015544041450777257,0.522,3.86 | |
| 2023-04-24,3.77,3.71,3.78,3.68,18199272,67695382.68,-0.023684210526315752,0.4547,3.8 | |
| 2023-04-25,3.69,3.67,3.73,3.61,13847314,50897024.38,-0.010781671159029615,0.3459,3.71 | |
| 2023-04-26,3.64,3.64,3.68,3.57,17431202,63364746.68,-0.008174386920980825,0.4355,3.67 | |
| 2023-04-27,3.64,3.57,3.65,3.55,20059500,71865657.0,-0.019230769230769273,0.5011,3.64 | |
| 2023-04-28,3.58,3.66,3.7,3.57,18439910,67330169.7,0.025210084033613578,0.4607,3.57 | |
| 2023-05-04,3.72,3.83,3.84,3.7,30205812,114355934.38,0.04644808743169393,0.7546,3.66 | |
| 2023-05-05,3.8,3.96,3.98,3.8,35128201,137369977.56,0.03394255874673635,0.8776,3.83 | |
| 2023-05-08,3.96,4.0,4.0,3.88,29031399,114480570.24,0.010101010101010166,0.7253,3.96 | |
| 2023-05-09,3.99,4.0,4.09,3.96,36668587,148000974.49,0.0,0.9161,4.0 | |
| 2023-05-10,3.99,3.95,4.03,3.91,24332747,96475674.47,-0.012499999999999956,0.6079,4.0 | |
| 2023-05-11,3.95,4.0,4.04,3.95,23182410,92643353.79,0.012658227848101111,0.5791,3.95 | |
| 2023-05-12,4.02,3.97,4.12,3.97,25583601,103349019.18,-0.007499999999999951,0.6391,4.0 | |
| 2023-05-15,4.0,4.02,4.02,3.92,22984482,91266331.38,0.012594458438287104,0.5742,3.97 | |
| 2023-05-16,4.02,3.97,4.05,3.95,15123517,60435634.83,-0.01243781094527352,0.3778,4.02 | |
| 2023-05-17,3.97,3.98,4.03,3.93,13772800,54948252.79,0.0025188916876572875,0.3441,3.97 | |
| 2023-05-18,4.0,3.94,4.01,3.91,14591983,57672863.51,-0.01005025125628145,0.3645,3.98 | |
| 2023-05-19,3.95,3.87,3.95,3.85,17488900,67956037.0,-0.017766497461928932,0.4369,3.94 | |
| 2023-05-22,3.89,3.81,3.89,3.78,13499401,51455631.24,-0.015503875968992276,0.3372,3.87 | |
| 2023-05-23,3.81,3.75,3.83,3.74,15057314,56870240.66,-0.015748031496062964,0.3762,3.81 | |
| 2023-05-24,3.72,3.62,3.73,3.62,16327912,59721169.75,-0.03466666666666662,0.4079,3.75 | |
| 2023-05-25,3.61,3.61,3.66,3.56,18132500,65263961.0,-0.002762430939226568,0.453,3.62 | |
| 2023-05-26,3.61,3.68,3.69,3.59,13747005,50083733.51,0.01939058171745156,0.3434,3.61 | |
| 2023-05-29,3.66,3.63,3.69,3.6,11607470,42174561.84,-0.013586956521739246,0.29,3.68 | |
| 2023-05-30,3.6,3.65,3.66,3.55,17821464,64151311.76,0.005509641873278293,0.4452,3.63 | |
| 2023-05-31,3.63,3.64,3.69,3.62,12900112,47080793.69,-0.002739726027397249,0.3223,3.65 | |
| 2023-06-01,3.63,3.66,3.68,3.59,12814977,46726374.71,0.005494505494505475,0.3201,3.64 | |
| 2023-06-02,3.68,3.8,3.84,3.64,34460689,129530069.64,0.0382513661202184,0.8609,3.66 | |
| 2023-06-05,3.77,3.75,3.78,3.72,15452281,57825468.75,-0.013157894736842035,0.386,3.8 | |
| 2023-06-06,3.75,3.74,3.87,3.73,17936702,68004798.56,-0.002666666666666595,0.4481,3.75 | |
| 2023-06-07,3.75,3.83,3.85,3.74,21665781,82670055.2,0.024064171122994527,0.5413,3.74 | |
| 2023-06-08,3.83,3.89,3.91,3.8,22803828,88335454.68,0.015665796344647598,0.5697,3.83 | |
| 2023-06-09,3.88,3.88,3.92,3.85,17076377,66255861.81,-0.0025706940874036244,0.4266,3.89 | |
| 2023-06-12,3.89,3.88,3.93,3.81,19038117,73823048.41,0.0,0.4756,3.88 | |
| 2023-06-13,3.87,3.88,3.93,3.86,11964026,46486158.37,0.0,0.2989,3.88 | |
| 2023-06-14,3.91,3.86,3.92,3.84,11753201,45535837.86,-0.005154639175257714,0.2936,3.88 | |
| 2023-06-15,3.86,3.91,3.92,3.83,16314447,63401472.32,0.012953367875647714,0.4076,3.86 | |
| 2023-06-16,3.91,3.89,3.96,3.87,12697349,49665651.29,-0.005115089514066473,0.3172,3.91 | |
| 2023-06-19,3.89,3.79,3.9,3.78,13659501,52163864.84,-0.02570694087403602,0.3412,3.89 | |
| 2023-06-20,3.8,3.71,3.8,3.69,12078534,45042307.8,-0.02110817941952503,0.3017,3.79 | |
| 2023-06-21,3.7,3.63,3.74,3.62,13097901,48055812.67,-0.021563342318059342,0.3272,3.71 | |
| 2023-06-26,3.61,3.58,3.65,3.57,13420700,48325789.0,-0.01377410468319551,0.3353,3.63 | |
| 2023-06-27,3.59,3.69,3.7,3.56,16369771,59712289.28,0.030726256983240274,0.4089,3.58 | |
| 2023-06-28,3.68,3.68,3.7,3.62,11443700,41834843.35,-0.0027100271002709064,0.2859,3.69 | |
| 2023-06-29,3.7,3.61,3.7,3.6,13603501,49329460.61,-0.01902173913043481,0.3398,3.68 | |
| 2023-06-30,3.63,3.66,3.72,3.61,14516351,53331130.64,0.013850415512465464,0.3626,3.61 | |
| 2023-07-03,3.67,3.71,3.73,3.67,12936201,47902701.7,0.013661202185792254,0.3232,3.66 | |
| 2023-07-04,3.71,3.7,3.72,3.67,8954500,33060836.0,-0.0026954177897573484,0.2237,3.71 | |
| 2023-07-05,3.69,3.69,3.74,3.66,9346430,34604133.6,-0.002702702702702786,0.2335,3.7 | |
| 2023-07-06,3.69,3.74,3.77,3.67,14178566,52788272.89,0.013550135501354976,0.3542,3.69 | |
| 2023-07-07,3.73,3.73,3.78,3.71,9623619,36063190.07,-0.002673796791443861,0.2404,3.74 | |
| 2023-07-10,3.75,3.76,3.78,3.71,9108100,34175332.99,0.008042895442359255,0.2275,3.73 | |
| 2023-07-11,3.8,3.76,3.82,3.75,9227373,34794939.48,0.0,0.2305,3.76 | |
| 2023-07-12,3.76,3.68,3.76,3.67,11212782,41592152.4,-0.02127659574468077,0.2801,3.76 | |
| 2023-07-13,3.7,3.74,3.76,3.68,8719983,32408854.59,0.016304347826086918,0.2178,3.68 | |
| 2023-07-14,3.74,3.73,3.77,3.71,6723464,25084478.07,-0.002673796791443861,0.168,3.74 | |
| 2023-07-17,3.71,3.75,3.76,3.67,7849564,29204840.76,0.00536193029490617,0.1961,3.73 | |
| 2023-07-18,3.75,3.77,3.8,3.7,8983239,33679797.84,0.005333333333333412,0.2244,3.75 | |
| 2023-07-19,3.77,3.8,3.8,3.75,7536659,28539264.21,0.007957559681697646,0.1883,3.77 | |
| 2023-07-20,3.81,3.82,3.88,3.78,14762310,56560055.3,0.0052631578947368585,0.3688,3.8 | |
| 2023-07-21,3.82,3.93,3.95,3.81,25354041,99109847.81,0.028795811518324665,0.6334,3.82 | |
| 2023-07-24,3.95,3.95,3.99,3.87,23265968,91614968.62,0.0050890585241729624,0.5812,3.93 | |
| 2023-07-25,4.0,4.11,4.14,3.99,31966209,130867723.59,0.040506329113924044,0.7986,3.95 | |
| 2023-07-26,4.12,4.28,4.3,4.11,49295885,208868378.14,0.041362530413625365,1.2315,4.11 | |
| 2023-07-27,4.2,4.27,4.33,4.11,42705184,182177407.73,-0.00233644859813098,1.0669,4.28 | |
| 2023-07-28,4.27,4.33,4.37,4.23,28392154,122131746.0,0.014051522248243575,0.7093,4.27 | |
| 2023-07-31,4.37,4.43,4.51,4.36,37592171,167206087.36,0.023094688221708903,0.9391,4.33 | |
| 2023-08-01,4.43,4.41,4.5,4.35,33247983,147552298.15,-0.004514672686230181,0.8306,4.43 | |
| 2023-08-02,4.41,4.47,4.55,4.38,33293444,149120351.24,0.013605442176870763,0.8317,4.41 | |
| 2023-08-03,4.44,4.56,4.57,4.39,36749645,165267074.39,0.020134228187919323,0.9181,4.47 | |
| 2023-08-04,4.59,4.48,4.6,4.47,27693847,124816529.44,-0.01754385964912264,0.6918,4.56 | |
| 2023-08-07,4.47,4.42,4.47,4.38,26851542,118604283.32,-0.013392857142857206,0.6708,4.48 | |
| 2023-08-08,4.43,4.37,4.44,4.34,18189837,79599643.13,-0.011312217194570096,0.4544,4.42 | |
| 2023-08-09,4.37,4.33,4.42,4.31,15562781,67735079.92,-0.009153318077803174,0.3888,4.37 | |
| 2023-08-10,4.34,4.34,4.41,4.3,15039400,65315771.0,0.002309468822170757,0.3757,4.33 | |
| 2023-08-11,4.38,4.32,4.44,4.3,16131800,70104844.0,-0.004608294930875445,0.403,4.34 | |
| 2023-08-14,4.26,4.28,4.31,4.19,15883415,67659033.0,-0.0092592592592593,0.3968,4.32 | |
| 2023-08-15,4.28,4.27,4.31,4.22,14114300,60142322.0,-0.00233644859813098,0.3526,4.28 | |
| 2023-08-16,4.26,4.31,4.39,4.2,16812015,72291034.23,0.00936768149882905,0.42,4.27 | |
| 2023-08-17,4.29,4.29,4.33,4.21,14393130,61373819.4,-0.004640371229698292,0.3596,4.31 | |
| 2023-08-18,4.27,4.22,4.37,4.21,15663995,66943126.3,-0.01631701631701643,0.3913,4.29 | |
| 2023-08-21,4.2,4.14,4.26,4.12,14374400,60145595.66,-0.018957345971563955,0.3591,4.22 | |
| 2023-08-22,4.15,4.16,4.2,4.11,17226001,71636384.16,0.004830917874396157,0.4303,4.14 | |
| 2023-08-23,4.15,4.09,4.18,4.07,12244520,50457599.6,-0.016826923076923128,0.3059,4.16 | |
| 2023-08-24,4.09,4.04,4.12,4.01,13173419,53483967.57,-0.012224938875305624,0.3291,4.09 | |
| 2023-08-25,4.08,4.08,4.15,4.04,13498601,55193612.07,0.00990099009900991,0.3372,4.04 | |
| 2023-08-28,4.38,4.26,4.39,4.21,27134329,116559979.98,0.04411764705882337,0.6779,4.08 | |
| 2023-08-29,4.24,4.3,4.34,4.2,23541599,100627950.29,0.009389671361502261,0.5881,4.26 | |
| 2023-08-30,4.3,4.2,4.31,4.18,24047701,101676393.2,-0.023255813953488302,0.6008,4.3 | |
| 2023-08-31,4.2,3.91,4.21,3.9,28986917,115871188.98,-0.06904761904761902,0.7242,4.2 | |
| 2023-09-01,3.97,3.9,4.04,3.88,21738519,85827399.71,-0.002557544757033292,0.5431,3.91 | |
| 2023-09-04,3.91,3.93,4.01,3.91,21671118,85741429.19,0.007692307692307665,0.5414,3.9 | |
| 2023-09-05,3.94,3.81,3.95,3.8,19102201,73337111.52,-0.03053435114503822,0.4772,3.93 | |
| 2023-09-06,3.84,3.89,3.92,3.78,17326723,66900119.69,0.0209973753280841,0.4329,3.81 | |
| 2023-09-07,3.89,3.85,3.95,3.84,15421400,60178802.0,-0.010282776349614386,0.3853,3.89 | |
| 2023-09-08,3.86,3.85,3.89,3.8,11243320,43115023.8,0.0,0.2809,3.85 | |
| 2023-09-11,3.87,3.85,3.91,3.81,14328658,55159773.08,0.0,0.358,3.85 | |
| 2023-09-12,3.86,3.84,3.88,3.81,11289600,43343885.0,-0.0025974025974027093,0.282,3.85 | |
| 2023-09-13,3.85,3.82,3.89,3.81,10494944,40315628.55,-0.00520833333333337,0.2622,3.84 | |
| 2023-09-14,3.82,3.84,3.87,3.8,14325220,54935703.6,0.005235602094240788,0.3579,3.82 | |
| 2023-09-15,3.85,3.82,3.91,3.81,18883581,72697496.82,-0.00520833333333337,0.4717,3.84 | |
| 2023-09-18,3.81,3.79,3.82,3.74,16189300,61084676.0,-0.007853403141361182,0.4044,3.82 | |
| 2023-09-19,3.79,3.8,3.84,3.79,10843501,41284910.79,0.0026385224274405594,0.2709,3.79 | |
| 2023-09-20,3.8,3.82,3.86,3.78,8611571,32917747.22,0.0052631578947368585,0.2151,3.8 | |
| 2023-09-21,3.81,3.81,3.86,3.79,11032486,42171767.34,-0.002617801047120394,0.2756,3.82 | |
| 2023-09-22,3.79,3.89,3.92,3.79,17484431,67698566.57,0.0209973753280841,0.4368,3.81 | |
| 2023-09-25,3.9,3.73,3.91,3.72,18002135,67894442.88,-0.04113110539845766,0.4497,3.89 | |
| 2023-09-26,3.74,3.72,3.76,3.72,12396523,46317749.59,-0.002680965147452974,0.3097,3.73 | |
| 2023-09-27,3.72,3.71,3.74,3.7,7513400,27944333.0,-0.0026881720430108613,0.1877,3.72 | |
| 2023-09-28,3.71,3.67,3.74,3.67,12165733,44921927.44,-0.010781671159029615,0.3039,3.71 | |
| 2023-10-09,3.69,3.61,3.69,3.58,18301889,66047214.29,-0.016348773841961872,0.4572,3.67 | |
| 2023-10-10,3.61,3.58,3.65,3.58,13024176,46848015.4,-0.008310249307479145,0.3254,3.61 | |
| 2023-10-11,3.59,3.55,3.6,3.53,17006234,60454513.7,-0.008379888268156499,0.4248,3.58 | |
| 2023-10-12,3.55,3.56,3.58,3.52,12046023,42779345.5,0.0028169014084507005,0.3009,3.55 | |
| 2023-10-13,3.55,3.51,3.56,3.49,11395300,40085828.0,-0.014044943820224809,0.2847,3.56 | |
| 2023-10-16,3.52,3.5,3.52,3.47,11030183,38501969.46,-0.002849002849002802,0.2756,3.51 | |
| 2023-10-17,3.5,3.48,3.51,3.45,10680160,37152145.2,-0.005714285714285672,0.2668,3.5 | |
| 2023-10-18,3.47,3.42,3.48,3.42,9962257,34313761.97,-0.017241379310344862,0.2489,3.48 | |
| 2023-10-19,3.41,3.43,3.49,3.4,12436319,42881505.02,0.0029239766081872176,0.3107,3.42 | |
| 2023-10-20,3.43,3.44,3.51,3.4,14117575,48826706.97,0.002915451895043608,0.3527,3.43 | |
| 2023-10-23,3.42,3.37,3.46,3.35,14014391,47552094.26,-0.02034883720930225,0.3501,3.44 | |
| 2023-10-24,3.37,3.48,3.49,3.35,16337228,56186368.32,0.03264094955489605,0.4081,3.37 | |
| 2023-10-25,3.48,3.48,3.53,3.47,13338401,46702257.86,0.0,0.3332,3.48 | |
| 2023-10-26,3.48,3.44,3.49,3.42,10298871,35502435.6,-0.011494252873563204,0.2573,3.48 | |
| 2023-10-27,3.44,3.48,3.5,3.43,9886407,34332520.29,0.011627906976744207,0.247,3.44 | |
| 2023-10-30,3.47,3.47,3.51,3.46,10339206,35994242.0,-0.002873563218390718,0.2583,3.48 | |
| 2023-10-31,3.46,3.48,3.5,3.41,12034311,41591455.82,0.0028818443804032867,0.3006,3.47 | |
| 2023-11-01,3.49,3.47,3.5,3.44,14202235,49293415.82,-0.002873563218390718,0.3548,3.48 | |
| 2023-11-02,3.45,3.46,3.5,3.43,13868723,48060943.22,-0.0028818443804035088,0.3465,3.47 | |
| 2023-11-03,3.46,3.39,3.47,3.38,17366182,59073414.21,-0.020231213872832332,0.4338,3.46 | |
| 2023-11-06,3.41,3.5,3.5,3.39,19305000,66815970.0,0.032448377581120846,0.4823,3.39 | |
| 2023-11-07,3.52,3.48,3.54,3.47,14168500,49548074.0,-0.005714285714285672,0.354,3.5 | |
| 2023-11-08,3.49,3.51,3.55,3.48,15248783,53578487.08,0.008620689655172376,0.3809,3.48 | |
| 2023-11-09,3.5,3.46,3.53,3.44,13474345,46904497.7,-0.014245014245014231,0.3366,3.51 | |
| 2023-11-10,3.45,3.37,3.46,3.36,16882700,57137319.0,-0.026011560693641522,0.4218,3.46 | |
| 2023-11-13,3.39,3.39,3.4,3.33,12831920,43217824.07,0.005934718100890191,0.3206,3.37 | |
| 2023-11-14,3.4,3.43,3.44,3.37,13581558,46411022.9,0.01179941002949847,0.3393,3.39 | |
| 2023-11-15,3.44,3.37,3.46,3.36,18912600,64200740.45,-0.017492711370262426,0.4725,3.43 | |
| 2023-11-16,3.37,3.34,3.37,3.33,16316800,54548305.0,-0.008902077151335397,0.4076,3.37 | |
| 2023-11-17,3.32,3.24,3.34,3.23,23063084,75097456.16,-0.029940119760478945,0.5762,3.34 | |
| 2023-11-20,3.26,3.27,3.29,3.23,13254601,43169777.26,0.0092592592592593,0.3311,3.24 | |
| 2023-11-21,3.28,3.35,3.44,3.27,31985085,108113524.69,0.024464831804281273,0.7991,3.27 | |
| 2023-11-22,3.35,3.4,3.53,3.35,34421405,118848378.71,0.014925373134328401,0.8599,3.35 | |
| 2023-11-23,3.4,3.48,3.5,3.33,34229593,117826718.77,0.0235294117647058,0.8551,3.4 | |
| 2023-11-24,3.49,3.45,3.53,3.43,25481466,88629241.02,-0.008620689655172376,0.6366,3.48 | |
| 2023-11-27,3.44,3.38,3.45,3.33,26631723,89541345.88,-0.020289855072463836,0.6653,3.45 | |
| 2023-11-28,3.37,3.32,3.37,3.31,17663300,58903298.0,-0.017751479289940808,0.4413,3.38 | |
| 2023-11-29,3.32,3.26,3.34,3.25,16282713,53326145.78,-0.01807228915662651,0.4068,3.32 | |
| 2023-11-30,3.26,3.22,3.27,3.21,15816197,51155202.44,-0.012269938650306678,0.3951,3.26 | |
| 2023-12-01,3.22,3.24,3.25,3.19,14190376,45859409.76,0.006211180124223503,0.3545,3.22 | |
| 2023-12-04,3.25,3.16,3.25,3.13,25436429,80532145.64,-0.024691358024691357,0.6355,3.24 | |
| 2023-12-05,3.17,3.11,3.18,3.11,13566300,42529231.0,-0.015822784810126667,0.3389,3.16 | |
| 2023-12-06,3.11,3.16,3.19,3.1,13425976,42310748.16,0.016077170418006492,0.3354,3.11 | |
| 2023-12-07,3.16,3.2,3.21,3.13,13734327,43626717.09,0.012658227848101333,0.3431,3.16 | |
| 2023-12-08,3.18,3.11,3.2,3.1,15428296,48392202.6,-0.028125000000000067,0.3854,3.2 | |
| 2023-12-11,3.1,3.14,3.15,3.05,18227700,56549298.0,0.009646302250803984,0.4554,3.11 | |
| 2023-12-12,3.14,3.19,3.2,3.13,18569921,58973616.93,0.015923566878980777,0.4639,3.14 | |
| 2023-12-13,3.17,3.15,3.19,3.14,10566817,33420594.53,-0.012539184952978122,0.264,3.19 | |
| 2023-12-14,3.15,3.17,3.2,3.15,10316801,32735995.18,0.006349206349206327,0.2577,3.15 | |
| 2023-12-15,3.19,3.18,3.24,3.16,20788930,66647616.3,0.003154574132492094,0.5193,3.17 | |
| 2023-12-18,3.19,3.09,3.21,3.07,18309480,57249418.31,-0.028301886792452935,0.4574,3.18 | |
| 2023-12-19,3.07,3.04,3.11,3.02,17415835,53245138.88,-0.016181229773462702,0.4351,3.09 | |
| 2023-12-20,3.06,2.98,3.06,2.98,14865496,44690747.03,-0.019736842105263164,0.3714,3.04 | |
| 2023-12-21,2.99,3.05,3.07,2.96,14903107,45076461.4,0.02348993288590595,0.3723,2.98 | |
| 2023-12-22,3.05,3.02,3.06,2.98,14596301,44073944.01,-0.00983606557377048,0.3646,3.05 | |
| 2023-12-25,3.03,3.02,3.04,2.99,7826300,23590303.0,0.0,0.1955,3.02 | |
| 2023-12-26,3.01,2.98,3.03,2.97,10038950,30090245.68,-0.013245033112582738,0.2508,3.02 | |
| 2023-12-27,2.98,2.96,3.01,2.94,10947981,32445056.63,-0.006711409395973145,0.2735,2.98 | |
| 2023-12-28,2.96,3.01,3.02,2.92,17778603,53207912.6,0.016891891891891886,0.4441,2.96 | |
| 2023-12-29,3.01,2.97,3.02,2.96,20715696,61751258.59,-0.013289036544850363,0.5175,3.01 | |
| 2024-01-02,2.96,2.92,2.98,2.92,16862164,49522985.52,-0.01683501683501687,0.4213,2.97 | |
| 2024-01-03,2.92,2.93,2.96,2.92,13881664,40797268.16,0.0034246575342467,0.3468,2.92 | |
| 2024-01-04,2.95,2.9,2.95,2.89,16700165,48607844.87,-0.010238907849829393,0.4172,2.93 | |
| 2024-01-05,2.9,2.93,2.98,2.88,18727800,55071139.0,0.010344827586207028,0.4679,2.9 | |
| 2024-01-08,2.94,2.83,2.95,2.82,22183947,63551214.89,-0.03412969283276457,0.5542,2.93 | |
| 2024-01-09,2.83,2.85,2.89,2.82,12687480,36185105.0,0.007067137809187329,0.317,2.83 | |
| 2024-01-10,2.85,2.88,2.91,2.82,13203135,37948929.45,0.010526315789473717,0.3298,2.85 | |
| 2024-01-11,2.87,2.89,2.91,2.85,8346039,24033291.15,0.003472222222222321,0.2085,2.88 | |
| 2024-01-12,2.89,2.92,2.97,2.88,11832459,34726663.27,0.01038062283737018,0.2956,2.89 | |
| 2024-01-15,2.9,2.93,2.95,2.88,9978000,29119861.0,0.0034246575342467,0.2493,2.92 | |
| 2024-01-16,2.93,2.89,2.95,2.85,12748100,36811989.0,-0.013651877133105783,0.3185,2.93 | |
| 2024-01-17,2.88,2.81,2.89,2.8,8606101,24484545.86,-0.02768166089965396,0.215,2.89 | |
| 2024-01-18,2.8,2.8,2.81,2.7,14604900,40254798.0,-0.003558718861210064,0.3649,2.81 | |
| 2024-01-19,2.8,2.8,2.86,2.77,10899048,30775588.84,0.0,0.2723,2.8 | |
| 2024-01-22,2.79,2.63,2.8,2.62,16390256,44365586.88,-0.06071428571428572,0.4095,2.8 | |
| 2024-01-23,2.64,2.72,2.73,2.6,18409651,49040649.9,0.034220532319391817,0.4599,2.63 | |
| 2024-01-24,2.73,2.83,2.84,2.71,19059740,52972113.8,0.04044117647058809,0.4761,2.72 | |
| 2024-01-25,2.85,2.99,3.0,2.85,29050185,85678207.72,0.05653710247349819,0.7257,2.83 | |
| 2024-01-26,3.03,3.07,3.11,3.0,33071924,101571929.19,0.026755852842809347,0.8262,2.99 | |
| 2024-01-29,3.11,2.98,3.12,2.97,27561600,83740028.0,-0.02931596091205202,0.6885,3.07 | |
| 2024-01-30,2.95,2.88,2.98,2.86,21998569,64447562.94,-0.033557046979865834,0.5496,2.98 | |
| 2024-01-31,2.82,2.74,2.87,2.72,23656400,65920206.05,-0.04861111111111105,0.591,2.88 | |
| 2024-02-01,2.74,2.66,2.75,2.64,20850426,55971134.16,-0.02919708029197088,0.5209,2.74 | |
| 2024-02-02,2.67,2.62,2.81,2.55,26855322,71958897.28,-0.015037593984962405,0.6709,2.66 | |
| 2024-02-05,2.58,2.4,2.6,2.37,28868169,70454149.75,-0.08396946564885499,0.7212,2.62 | |
| 2024-02-06,2.37,2.52,2.56,2.27,31432238,74838523.9,0.050000000000000044,0.7852,2.4 | |
| 2024-02-07,2.55,2.75,2.76,2.52,44661963,120131531.1,0.09126984126984117,1.1157,2.52 | |
| 2024-02-08,2.73,2.91,3.03,2.72,40296220,118524756.01,0.058181818181818334,1.0067,2.75 | |
| 2024-02-19,2.94,2.81,2.94,2.78,29743421,84279738.37,-0.03436426116838487,0.743,2.91 | |
| 2024-02-20,2.8,2.76,2.82,2.73,16584493,45877031.66,-0.017793594306049876,0.4143,2.81 | |
| 2024-02-21,2.76,2.82,2.9,2.73,20525943,57938355.52,0.021739130434782705,0.5128,2.76 | |
| 2024-02-22,2.8,2.79,2.83,2.75,13078309,36393199.74,-0.010638297872340385,0.3267,2.82 | |
| 2024-02-23,2.79,2.8,2.82,2.74,15283892,42351207.92,0.0035842293906809264,0.3818,2.79 | |
| 2024-02-26,2.8,2.78,2.84,2.74,19355800,53854108.0,-0.0071428571428571175,0.4835,2.8 | |
| 2024-02-27,2.78,2.86,2.86,2.75,17940880,50510904.64,0.02877697841726623,0.4482,2.78 | |
| 2024-02-28,2.85,2.8,2.92,2.8,23345449,67133620.86,-0.020979020979021046,0.5832,2.86 | |
| 2024-02-29,2.79,2.83,2.85,2.78,17431283,49119852.89,0.010714285714285898,0.4355,2.8 | |
| 2024-03-01,2.84,2.8,2.86,2.79,14578300,41027711.0,-0.010600706713780994,0.3642,2.83 | |
| 2024-03-04,2.78,2.76,2.8,2.7,17992200,49356627.0,-0.014285714285714346,0.4495,2.8 | |
| 2024-03-05,2.73,2.72,2.75,2.69,15425727,41948843.59,-0.014492753623188248,0.3854,2.76 | |
| 2024-03-06,2.7,2.69,2.74,2.67,11848700,32001773.82,-0.011029411764705954,0.296,2.72 | |
| 2024-03-07,2.69,2.66,2.74,2.66,12465000,33583453.0,-0.011152416356877248,0.3114,2.69 | |
| 2024-03-08,2.67,2.67,2.68,2.62,11143100,29516079.0,0.003759398496240518,0.2784,2.66 | |
| 2024-03-11,2.66,2.74,2.74,2.65,13068842,35255252.72,0.02621722846441954,0.3265,2.67 | |
| 2024-03-12,2.73,2.85,2.87,2.72,21942634,61384245.62,0.04014598540145986,0.5482,2.74 | |
| 2024-03-13,2.83,2.77,2.83,2.75,16309900,45300755.51,-0.028070175438596467,0.4075,2.85 | |
| 2024-03-14,2.76,2.75,2.8,2.72,13670934,37715374.18,-0.0072202166064981865,0.3415,2.77 | |
| 2024-03-15,2.76,2.78,2.79,2.73,12397400,34222529.0,0.010909090909090757,0.3097,2.75 | |
| 2024-03-18,2.78,2.81,2.81,2.75,12164520,33901367.98,0.010791366906474975,0.3039,2.78 | |
| 2024-03-19,2.79,2.78,2.81,2.77,10585301,29521389.77,-0.01067615658362997,0.2644,2.81 | |
| 2024-03-20,2.77,2.79,2.8,2.74,10946648,30399443.51,0.003597122302158251,0.2735,2.78 | |
| 2024-03-21,2.79,2.78,2.82,2.77,11192815,31307285.68,-0.0035842293906810374,0.2796,2.79 | |
| 2024-03-22,2.78,2.74,2.79,2.71,12539991,34328339.34,-0.014388489208632893,0.3133,2.78 | |
| 2024-03-25,2.72,2.71,2.8,2.69,13146118,36048943.61,-0.010948905109489093,0.3284,2.74 | |
| 2024-03-26,2.7,2.75,2.76,2.7,11919950,32517106.02,0.014760147601476037,0.2978,2.71 | |
| 2024-03-27,2.75,2.64,2.75,2.63,15743228,42422346.58,-0.039999999999999925,0.3933,2.75 | |
| 2024-03-28,2.65,2.67,2.7,2.64,10157000,27169867.0,0.011363636363636243,0.2537,2.64 | |
| 2024-03-29,2.66,2.65,2.67,2.61,9923500,26175255.0,-0.0074906367041198685,0.2479,2.67 | |
| 2024-04-01,2.65,2.73,2.74,2.65,13029328,35268173.6,0.030188679245283012,0.3255,2.65 | |
| 2024-04-02,2.72,2.72,2.75,2.7,9857501,26805680.22,-0.003663003663003539,0.2463,2.73 | |
| 2024-04-03,2.7,2.65,2.73,2.65,10586040,28314690.0,-0.02573529411764719,0.2645,2.72 | |
| 2024-04-08,2.66,2.59,2.67,2.59,13310120,34935298.0,-0.02264150943396226,0.3325,2.65 | |
| 2024-04-09,2.62,2.62,2.64,2.59,8617503,22525504.84,0.011583011583011782,0.2153,2.59 | |
| 2024-04-10,2.63,2.54,2.63,2.52,12419833,31807431.62,-0.03053435114503822,0.3103,2.62 | |
| 2024-04-11,2.52,2.55,2.58,2.52,8680578,22180513.9,0.003937007874015741,0.2169,2.54 | |
| 2024-04-12,2.56,2.5,2.57,2.48,10792000,27141531.0,-0.019607843137254832,0.2696,2.55 | |
| 2024-04-15,2.47,2.46,2.51,2.38,14628606,35913426.26,-0.016000000000000014,0.3655,2.5 | |
| 2024-04-16,2.44,2.38,2.47,2.38,15291092,37017697.35,-0.0325203252032521,0.382,2.46 | |
| 2024-04-17,2.37,2.45,2.49,2.37,13719677,33537601.94,0.02941176470588247,0.3427,2.38 | |
| 2024-04-18,2.46,2.41,2.47,2.4,11682802,28428165.84,-0.01632653061224487,0.2919,2.45 | |
| 2024-04-19,2.41,2.36,2.44,2.35,11770797,28117346.92,-0.020746887966805128,0.2941,2.41 | |
| 2024-04-22,2.36,2.37,2.42,2.35,12757089,30355858.03,0.004237288135593209,0.3187,2.36 | |
| 2024-04-23,2.38,2.34,2.4,2.33,12476401,29364528.34,-0.012658227848101333,0.3117,2.37 | |
| 2024-04-24,2.33,2.32,2.36,2.31,9319062,21657163.83,-0.008547008547008517,0.2328,2.34 | |
| 2024-04-25,2.34,2.37,2.41,2.31,11839427,28090190.99,0.02155172413793105,0.2958,2.32 | |
| 2024-04-26,2.36,2.48,2.49,2.32,22543202,54594219.74,0.04641350210970452,0.5632,2.37 | |
| 2024-04-29,2.49,2.71,2.73,2.47,48713900,129982688.13,0.092741935483871,1.217,2.48 | |
| 2024-04-30,2.68,2.64,2.73,2.62,36543101,96993620.15,-0.02583025830258301,0.9129,2.71 | |
| 2024-05-06,2.68,2.64,2.8,2.63,27159221,73449938.39,0.0,0.6785,2.64 | |
| 2024-05-07,2.62,2.65,2.69,2.57,22121552,58012417.84,0.0037878787878786735,0.5526,2.64 | |
| 2024-05-08,2.63,2.55,2.63,2.54,14435213,37154524.12,-0.037735849056603765,0.3606,2.65 | |
| 2024-05-09,2.55,2.59,2.64,2.55,18063444,46937808.82,0.015686274509803866,0.4513,2.55 | |
| 2024-05-10,2.62,2.68,2.72,2.58,24719004,65502018.05,0.0347490347490349,0.6175,2.59 | |
| 2024-05-13,2.65,2.65,2.68,2.61,19313960,51016512.07,-0.011194029850746356,0.4825,2.68 | |
| 2024-05-14,2.63,2.64,2.68,2.6,13913289,36780957.01,-0.0037735849056602655,0.3476,2.65 | |
| 2024-05-15,2.65,2.69,2.76,2.63,21604767,58304234.36,0.01893939393939381,0.5397,2.64 | |
| 2024-05-16,2.69,2.77,2.81,2.68,32273000,89510817.51,0.029739776951672958,0.8062,2.69 | |
| 2024-05-17,2.79,3.05,3.05,2.75,67842296,195827081.13,0.10108303249097461,1.6948,2.77 | |
| 2024-05-20,3.06,2.89,3.07,2.87,64067796,188081741.08,-0.052459016393442526,1.6005,3.05 | |
| 2024-05-21,2.89,2.95,2.97,2.89,36446665,106989749.19,0.02076124567474058,0.9105,2.89 | |
| 2024-05-22,2.93,3.0,3.14,2.92,59918739,182678443.29,0.016949152542372836,1.4969,2.95 | |
| 2024-05-23,2.96,2.91,3.01,2.89,35537405,104553119.69,-0.029999999999999916,0.8878,3.0 | |
| 2024-05-24,2.9,2.8,2.9,2.8,23978593,68063573.24,-0.037800687285223455,0.599,2.91 | |
| 2024-05-27,2.8,2.81,2.84,2.74,20583996,57207708.8,0.0035714285714285587,0.5142,2.8 | |
| 2024-05-28,2.82,2.75,2.87,2.73,19154432,53077976.96,-0.02135231316725983,0.4785,2.81 | |
| 2024-05-29,2.74,2.76,2.81,2.72,16003600,44330034.0,0.0036363636363636598,0.3998,2.75 | |
| 2024-05-30,2.74,2.69,2.74,2.67,13566000,36663747.0,-0.0253623188405796,0.3389,2.76 | |
| 2024-05-31,2.7,2.69,2.75,2.69,14459400,39264586.0,0.0,0.3612,2.69 | |
| 2024-06-03,2.76,2.67,2.76,2.63,18950235,50566407.04,-0.0074349442379182396,0.4734,2.69 | |
| 2024-06-04,2.69,2.74,2.75,2.62,19543011,52599011.1,0.02621722846441954,0.4882,2.67 | |
| 2024-06-05,2.76,2.61,2.77,2.6,19804853,52640982.04,-0.04744525547445266,0.4948,2.74 | |
| 2024-06-06,2.62,2.56,2.65,2.53,19323564,49563306.86,-0.019157088122605304,0.4827,2.61 | |
| 2024-06-07,2.58,2.64,2.66,2.56,15258603,39794181.77,0.03125,0.3812,2.56 | |
| 2024-06-11,2.64,2.6,2.65,2.55,11245353,29331932.27,-0.015151515151515138,0.2809,2.64 | |
| 2024-06-12,2.59,2.58,2.62,2.57,9281028,23967334.24,-0.007692307692307665,0.2319,2.6 | |
| 2024-06-13,2.59,2.53,2.61,2.51,11301400,28675397.0,-0.019379844961240456,0.2823,2.58 | |
| 2024-06-14,2.56,2.57,2.59,2.51,13331800,34103676.0,0.015810276679841806,0.3331,2.53 | |
| 2024-06-17,2.54,2.55,2.58,2.53,12350053,31569678.15,-0.0077821011673151474,0.3085,2.57 | |
| 2024-06-18,2.59,2.53,2.61,2.52,11619494,29645772.19,-0.007843137254901933,0.2903,2.55 | |
| 2024-06-19,2.53,2.51,2.55,2.5,8038700,20261496.0,-0.007905138339920903,0.2008,2.53 | |
| 2024-06-20,2.51,2.46,2.52,2.44,12526450,30949276.5,-0.019920318725099584,0.3129,2.51 | |
| 2024-06-21,2.47,2.44,2.5,2.43,9081100,22298005.0,-0.008130081300813052,0.2269,2.46 | |
| 2024-06-24,2.44,2.35,2.44,2.35,14519574,34507973.8,-0.03688524590163933,0.3627,2.44 | |
| 2024-06-25,2.36,2.39,2.45,2.32,14906300,35536670.0,0.017021276595744705,0.3724,2.35 | |
| 2024-06-26,2.45,2.45,2.47,2.38,9713021,23501089.98,0.025104602510460206,0.2427,2.39 | |
| 2024-06-27,2.44,2.38,2.46,2.36,11742432,28138140.52,-0.028571428571428692,0.2933,2.45 | |
| 2024-06-28,2.36,2.34,2.4,2.33,12331400,29209874.0,-0.01680672268907568,0.3081,2.38 | |
| 2024-07-01,2.36,2.43,2.45,2.34,15603531,37684177.54,0.03846153846153855,0.3898,2.34 | |
| 2024-07-02,2.45,2.46,2.53,2.43,17297810,42981748.3,0.012345679012345512,0.4321,2.43 | |
| 2024-07-03,2.46,2.51,2.55,2.43,16685989,42025978.86,0.020325203252032464,0.4168,2.46 | |
| 2024-07-04,2.5,2.41,2.52,2.4,11347412,27736697.57,-0.03984063745019906,0.2835,2.51 | |
| 2024-07-05,2.39,2.39,2.44,2.36,10189925,24431922.0,-0.008298755186721962,0.2546,2.41 | |
| 2024-07-08,2.38,2.31,2.39,2.3,13657948,31809934.7,-0.03347280334728031,0.3412,2.39 | |
| 2024-07-09,2.3,2.28,2.34,2.23,14508400,33079814.0,-0.012987012987013102,0.3624,2.31 | |
| 2024-07-10,2.28,2.24,2.31,2.21,8921000,20092656.0,-0.01754385964912264,0.2229,2.28 | |
| 2024-07-11,2.27,2.3,2.32,2.25,9756154,22360359.2,0.02678571428571419,0.2437,2.24 | |
| 2024-07-12,2.32,2.37,2.44,2.3,17759159,42529109.8,0.0304347826086957,0.4437,2.3 | |
| 2024-07-15,2.44,2.32,2.44,2.3,14314600,33316878.89,-0.021097046413502185,0.3576,2.37 | |
| 2024-07-16,2.32,2.33,2.34,2.28,8024456,18534043.36,0.004310344827586299,0.2005,2.32 | |
| 2024-07-17,2.32,2.34,2.38,2.32,8547601,20150969.36,0.0042918454935620964,0.2135,2.33 | |
| 2024-07-18,2.35,2.37,2.37,2.3,10114515,23632491.97,0.012820512820512997,0.2527,2.34 | |
| 2024-07-19,2.35,2.3,2.35,2.28,11060701,25479500.3,-0.029535864978903037,0.2763,2.37 | |
| 2024-07-22,2.29,2.31,2.34,2.26,10468151,24154804.32,0.004347826086956719,0.2615,2.3 | |
| 2024-07-23,2.31,2.29,2.37,2.29,7622374,17764173.96,-0.008658008658008698,0.1904,2.31 | |
| 2024-07-24,2.28,2.25,2.31,2.24,7604510,17224027.6,-0.017467248908296984,0.19,2.29 | |
| 2024-07-25,2.23,2.26,2.3,2.23,6959053,15775618.78,0.004444444444444251,0.1739,2.25 | |
| 2024-07-26,2.27,2.31,2.34,2.25,7340000,16923396.0,0.02212389380530988,0.1834,2.26 | |
| 2024-07-29,2.35,2.31,2.35,2.26,7394196,17053252.76,0.0,0.1847,2.31 | |
| 2024-07-30,2.3,2.38,2.39,2.3,11501804,27163555.32,0.030303030303030276,0.2873,2.31 | |
| 2024-07-31,2.38,2.45,2.47,2.37,12281324,29883791.8,0.02941176470588247,0.3068,2.38 | |
| 2024-08-01,2.47,2.39,2.49,2.38,14040304,33775895.14,-0.02448979591836742,0.3508,2.45 | |
| 2024-08-02,2.38,2.4,2.44,2.38,9249100,22221562.0,0.004184100418409997,0.2311,2.39 | |
| 2024-08-05,2.37,2.37,2.45,2.37,10596500,25566960.0,-0.012499999999999956,0.2647,2.4 | |
| 2024-08-06,2.4,2.42,2.42,2.37,8329700,19985226.0,0.021097046413502074,0.2081,2.37 | |
| 2024-08-07,2.4,2.39,2.42,2.36,7451539,17815630.6,-0.012396694214875992,0.1862,2.42 | |
| 2024-08-08,2.4,2.44,2.48,2.39,13332539,32490573.77,0.02092050209205021,0.3331,2.39 | |
| 2024-08-09,2.45,2.47,2.54,2.43,18971240,47474686.58,0.012295081967213184,0.4739,2.44 | |
| 2024-08-12,2.49,2.38,2.49,2.38,13076412,31627313.19,-0.036437246963562875,0.3267,2.47 | |
| 2024-08-13,2.41,2.42,2.43,2.35,10115900,24281033.0,0.01680672268907557,0.2527,2.38 | |
| 2024-08-14,2.45,2.38,2.45,2.38,7412700,17798841.0,-0.016528925619834767,0.1852,2.42 | |
| 2024-08-15,2.39,2.47,2.48,2.36,13815600,33672585.0,0.037815126050420256,0.3451,2.38 | |
| 2024-08-16,2.46,2.4,2.48,2.39,10778900,26076939.0,-0.028340080971660075,0.2693,2.47 | |
| 2024-08-19,2.37,2.41,2.42,2.35,9315500,22234079.0,0.004166666666666874,0.2327,2.4 | |
| 2024-08-20,2.4,2.34,2.42,2.34,9344000,22150408.0,-0.02904564315352709,0.2334,2.41 | |
| 2024-08-21,2.35,2.35,2.37,2.32,6714850,15756837.02,0.00427350427350448,0.1678,2.34 | |
| 2024-08-22,2.37,2.3,2.39,2.3,8977700,20987501.0,-0.021276595744680993,0.2243,2.35 | |
| 2024-08-23,2.33,2.3,2.33,2.27,7996900,18404995.0,0.0,0.1998,2.3 | |
| 2024-08-26,2.31,2.34,2.38,2.29,7223931,16942326.03,0.01739130434782621,0.1805,2.3 | |
| 2024-08-27,2.34,2.27,2.34,2.26,9828701,22449274.26,-0.029914529914529808,0.2455,2.34 | |
| 2024-08-28,2.27,2.26,2.3,2.24,6069501,13760594.26,-0.00440528634361248,0.1516,2.27 | |
| 2024-08-29,2.27,2.27,2.3,2.25,6227600,14178706.0,0.004424778761062065,0.1556,2.26 | |
| 2024-08-30,2.29,2.39,2.48,2.27,20632301,49421181.43,0.052863436123347984,0.5154,2.27 | |
| 2024-09-02,2.47,2.38,2.48,2.37,16694840,40249467.2,-0.004184100418410108,0.4171,2.39 | |
| 2024-09-03,2.37,2.4,2.44,2.36,10668700,25588419.0,0.008403361344537785,0.2665,2.38 | |
| 2024-09-04,2.39,2.35,2.45,2.34,11226301,26874640.35,-0.02083333333333326,0.2805,2.4 | |
| 2024-09-05,2.36,2.39,2.42,2.35,8500000,20356357.0,0.017021276595744705,0.2123,2.35 | |
| 2024-09-06,2.4,2.37,2.42,2.36,6141500,14624130.0,-0.008368200836820106,0.1534,2.39 | |
| 2024-09-09,2.35,2.38,2.4,2.32,7446200,17673930.0,0.00421940928270037,0.186,2.37 | |
| 2024-09-10,2.38,2.3,2.41,2.28,11504015,26647022.5,-0.03361344537815125,0.2874,2.38 | |
| 2024-09-11,2.29,2.28,2.32,2.27,8576454,19636771.27,-0.008695652173913104,0.2143,2.3 | |
| 2024-09-12,2.28,2.3,2.34,2.27,9651201,22284363.31,0.00877192982456143,0.2411,2.28 | |
| 2024-09-13,2.31,2.33,2.37,2.3,9721039,22790177.26,0.013043478260869712,0.2429,2.3 | |
| 2024-09-18,2.38,2.38,2.41,2.3,15854415,37396800.1,0.02145922746781115,0.3961,2.33 | |
| 2024-09-19,2.38,2.46,2.48,2.38,18473513,45101787.85,0.03361344537815136,0.4615,2.38 | |
| 2024-09-20,2.44,2.5,2.52,2.41,22610381,56105790.5,0.016260162601626105,0.5649,2.46 | |
| 2024-09-23,2.49,2.52,2.55,2.46,23394469,58924126.59,0.008000000000000007,0.5844,2.5 | |
| 2024-09-24,2.53,2.61,2.64,2.53,26035616,67197714.96,0.03571428571428559,0.6504,2.52 | |
| 2024-09-25,2.65,2.66,2.79,2.64,27381049,74447502.33,0.019157088122605526,0.684,2.61 | |
| 2024-09-26,2.65,2.9,2.91,2.64,43961400,123162492.0,0.09022556390977443,1.0982,2.66 | |
| 2024-09-27,2.96,3.05,3.08,2.91,48520730,145024469.88,0.051724137931034475,1.2121,2.9 | |
| 2024-09-30,3.25,3.36,3.36,3.14,73140811,240543437.68,0.10163934426229515,1.8272,3.05 | |
| 2024-10-08,3.7,3.38,3.7,3.26,82245122,286713031.99,0.005952380952380931,2.0546,3.36 | |
| 2024-10-09,3.37,3.05,3.37,3.05,55224252,173876193.97,-0.09763313609467461,1.3796,3.38 | |
| 2024-10-10,3.06,3.08,3.23,2.96,47815857,147357145.17,0.009836065573770592,1.1945,3.05 | |
| 2024-10-11,3.0,3.03,3.12,2.98,32842712,100186558.5,-0.016233766233766267,0.8205,3.08 | |
| 2024-10-14,3.09,3.14,3.17,3.0,40132754,124382459.76,0.03630363036303641,1.0026,3.03 | |
| 2024-10-15,3.1,3.03,3.14,3.0,33311666,102443850.07,-0.035031847133758065,0.8322,3.14 | |
| 2024-10-16,3.02,3.16,3.17,3.02,40502159,126600482.41,0.04290429042904309,1.0118,3.03 | |
| 2024-10-17,3.19,2.98,3.19,2.98,44489803,135528526.89,-0.05696202531645578,1.1114,3.16 | |
| 2024-10-18,2.97,3.02,3.06,2.9,35387902,105260037.93,0.01342281879194629,0.8841,2.98 | |
| 2024-10-21,3.02,3.0,3.04,2.98,26870900,80718356.0,-0.0066225165562914245,0.6713,3.02 | |
| 2024-10-22,3.0,3.05,3.07,2.98,22775662,69139058.09,0.016666666666666607,0.569,3.0 | |
| 2024-10-23,3.05,3.08,3.16,3.02,28047880,86906897.0,0.009836065573770592,0.7007,3.05 | |
| 2024-10-24,3.06,3.09,3.13,3.06,19540300,60358048.0,0.0032467532467532756,0.4882,3.08 | |
| 2024-10-25,3.08,3.13,3.19,3.08,19905088,62573436.66,0.012944983818770295,0.4973,3.09 | |
| 2024-10-28,3.15,3.3,3.32,3.13,40133634,130336519.1,0.054313099041533475,1.0026,3.13 | |
| 2024-10-29,3.31,3.21,3.35,3.2,22405627,73179992.96,-0.027272727272727226,0.5597,3.3 | |
| 2024-10-30,3.2,3.28,3.33,3.19,25411910,82905449.5,0.02180685358255441,0.6348,3.21 | |
| 2024-10-31,3.28,3.32,3.4,3.2,32969520,109613202.18,0.012195121951219523,0.8236,3.28 | |
| 2024-11-01,3.33,3.27,3.39,3.23,31979676,105337112.02,-0.015060240963855387,0.7989,3.32 | |
| 2024-11-04,3.29,3.22,3.3,3.17,25079102,80445086.42,-0.015290519877675823,0.6265,3.27 | |
| 2024-11-05,3.21,3.38,3.4,3.2,35754718,119956321.64,0.04968944099378869,0.8932,3.22 | |
| 2024-11-06,3.39,3.42,3.45,3.24,40470901,135431904.29,0.01183431952662728,1.011,3.38 | |
| 2024-11-07,3.4,3.59,3.61,3.37,41884301,147758528.05,0.04970760233918137,1.0464,3.42 | |
| 2024-11-08,3.66,3.41,3.66,3.4,41502984,144134671.28,-0.05013927576601662,1.0368,3.59 | |
| 2024-11-11,3.42,3.33,3.43,3.3,32180480,107207517.6,-0.02346041055718473,0.8039,3.41 | |
| 2024-11-12,3.33,3.31,3.38,3.29,25304784,84173289.86,-0.006006006006005982,0.6322,3.33 | |
| 2024-11-13,3.3,3.27,3.36,3.22,24156634,79019905.54,-0.012084592145015116,0.6035,3.31 | |
| 2024-11-14,3.36,3.2,3.39,3.2,24577136,79920996.28,-0.021406727828746086,0.614,3.27 | |
| 2024-11-15,3.18,3.1,3.2,3.09,22128078,69671143.51,-0.03125,0.5528,3.2 | |
| 2024-11-18,3.12,3.14,3.24,3.11,27842100,88430752.0,0.012903225806451646,0.6956,3.1 | |
| 2024-11-19,3.14,3.17,3.19,3.08,22407873,70182444.27,0.009554140127388422,0.5598,3.14 | |
| 2024-11-20,3.15,3.17,3.19,3.12,17686350,55790422.0,0.0,0.4418,3.17 | |
| 2024-11-21,3.16,3.15,3.19,3.12,17335913,54564760.93,-0.006309148264984188,0.4331,3.17 | |
| 2024-11-22,3.14,3.05,3.19,3.04,22162017,69261722.85,-0.031746031746031744,0.5537,3.15 | |
| 2024-11-25,3.06,3.09,3.12,3.01,19494931,59708559.48,0.013114754098360715,0.487,3.05 | |
| 2024-11-26,3.08,3.08,3.13,3.06,20565307,63503518.83,-0.003236245954692518,0.5138,3.09 | |
| 2024-11-27,3.08,3.12,3.12,3.01,20310905,62341327.5,0.012987012987013102,0.5074,3.08 | |
| 2024-11-28,3.14,3.43,3.43,3.12,53370863,176394860.65,0.09935897435897445,1.3333,3.12 | |
| 2024-11-29,3.56,3.29,3.58,3.29,95818442,326201570.46,-0.04081632653061229,2.3937,3.43 | |
| 2024-12-02,3.3,3.44,3.45,3.29,86442801,293081051.13,0.045592705167173175,2.1595,3.29 | |
| 2024-12-03,3.38,3.37,3.4,3.31,53684056,179628932.0,-0.02034883720930225,1.3411,3.44 | |
| 2024-12-04,3.35,3.28,3.4,3.25,40797603,135548080.32,-0.02670623145400597,1.0192,3.37 | |
| 2024-12-05,3.25,3.32,3.33,3.24,30953602,101667600.62,0.012195121951219523,0.7733,3.28 | |
| 2024-12-06,3.3,3.42,3.47,3.28,52523050,179024135.03,0.030120481927710774,1.3121,3.32 | |
| 2024-12-09,3.44,3.32,3.46,3.26,44970529,149883304.29,-0.0292397660818714,1.1235,3.42 | |
| 2024-12-10,3.49,3.41,3.5,3.36,59889299,206327488.02,0.027108433734939874,1.4962,3.32 | |
| 2024-12-11,3.39,3.54,3.65,3.39,55320601,196260678.54,0.038123167155425186,1.382,3.41 | |
| 2024-12-12,3.54,3.64,3.66,3.48,63227492,227145346.34,0.02824858757062154,1.5795,3.54 | |
| 2024-12-13,3.64,3.9,4.0,3.46,178189965,681208602.21,0.0714285714285714,4.4515,3.64 | |
| 2024-12-16,4.02,4.01,4.22,3.98,235454732,961656246.04,0.028205128205128105,5.8821,3.9 | |
| 2024-12-17,3.87,3.61,3.89,3.61,114037224,417489223.44,-0.09975062344139651,2.8489,4.01 | |
| 2024-12-18,3.55,3.49,3.6,3.45,74835657,263459692.81,-0.0332409972299168,1.8695,3.61 | |
| 2024-12-19,3.43,3.36,3.45,3.29,57446341,192491479.32,-0.037249283667621924,1.4351,3.49 | |
| 2024-12-20,3.41,3.38,3.46,3.34,44112542,149502732.12,0.005952380952380931,1.102,3.36 | |
| 2024-12-23,3.37,3.25,3.37,3.23,42066153,138141072.28,-0.038461538461538436,1.0509,3.38 | |
| 2024-12-24,3.24,3.25,3.27,3.2,28705804,92813453.01,0.0,0.7171,3.25 | |
| 2024-12-25,3.26,3.18,3.27,3.13,22717442,72240124.12,-0.021538461538461506,0.5675,3.25 | |
| 2024-12-26,3.18,3.15,3.21,3.09,28043060,88013846.16,-0.009433962264151052,0.7006,3.18 | |
| 2024-12-27,3.15,3.16,3.22,3.12,25730367,81885166.72,0.0031746031746031633,0.6428,3.15 | |
| 2024-12-30,3.14,3.14,3.16,3.09,18916052,58938796.6,-0.006329113924050667,0.4726,3.16 | |
| 2024-12-31,3.14,3.04,3.18,3.04,24820872,77151263.37,-0.031847133757961776,0.6201,3.14 | |
| 2025-01-02,3.04,3.01,3.15,2.98,30505327,93494270.31,-0.009868421052631637,0.7621,3.04 | |
| 2025-01-03,3.01,2.83,3.03,2.82,31688249,91847103.04,-0.05980066445182719,0.7916,3.01 | |
| 2025-01-06,2.84,2.8,2.85,2.75,21364452,59554833.08,-0.010600706713780994,0.5337,2.83 | |
| 2025-01-07,2.79,2.87,2.87,2.75,20526483,57852905.47,0.025000000000000133,0.5128,2.8 | |
| 2025-01-08,2.85,2.86,2.89,2.76,20372326,57605734.33,-0.0034843205574913716,0.5089,2.87 | |
| 2025-01-09,2.84,2.85,2.88,2.82,13541101,38612612.85,-0.0034965034965034336,0.3383,2.86 | |
| 2025-01-10,2.89,2.74,2.89,2.73,17335400,48332301.0,-0.038596491228070184,0.4331,2.85 | |
| 2025-01-13,2.69,2.76,2.77,2.65,15272100,41617747.0,0.007299270072992581,0.3815,2.74 | |
| 2025-01-14,2.77,2.85,2.86,2.75,18843700,53037127.0,0.03260869565217406,0.4708,2.76 | |
| 2025-01-15,2.85,2.84,2.89,2.8,16732200,47547681.0,-0.0035087719298246833,0.418,2.85 | |
| 2025-01-16,2.86,2.87,2.93,2.85,17624818,50924131.6,0.010563380281690238,0.4403,2.84 | |
| 2025-01-17,2.87,2.86,2.91,2.81,16517500,47337571.0,-0.0034843205574913716,0.4126,2.87 | |
| 2025-01-20,2.88,2.88,2.93,2.8,18055700,51820631.0,0.006993006993007089,0.4511,2.86 | |
| 2025-01-21,2.9,2.83,2.95,2.82,27760300,79958153.0,-0.01736111111111105,0.6935,2.88 | |
| 2025-01-22,2.82,2.78,2.82,2.76,14896040,41405436.2,-0.017667844522968323,0.3721,2.83 | |
| 2025-01-23,2.78,2.68,2.81,2.67,36710332,100227510.63,-0.03597122302158262,0.9171,2.78 | |
| 2025-01-24,2.67,2.63,2.68,2.61,24589151,64893471.61,-0.018656716417910557,0.6143,2.68 | |
| 2025-01-27,2.67,2.65,2.76,2.65,25474000,68770772.0,0.0076045627376426506,0.6364,2.63 | |
| 2025-02-05,2.65,2.69,2.71,2.65,16248614,43604295.52,0.015094339622641506,0.4059,2.65 | |
| 2025-02-06,2.7,2.7,2.71,2.64,17947600,48157484.0,0.003717472118959231,0.4484,2.69 | |
| 2025-02-07,2.71,2.75,2.79,2.69,24231402,66759446.58,0.01851851851851838,0.6053,2.7 | |
| 2025-02-10,2.76,2.8,2.82,2.76,27176790,75781511.9,0.018181818181818077,0.6789,2.75 | |
| 2025-02-11,2.82,2.73,2.84,2.72,18533201,50858789.72,-0.02499999999999991,0.463,2.8 | |
| 2025-02-12,2.75,2.8,2.8,2.7,21893424,60092794.48,0.02564102564102555,0.5469,2.73 | |
| 2025-02-13,2.8,2.86,2.9,2.79,38463824,109508125.77,0.021428571428571352,0.9609,2.8 | |
| 2025-02-14,2.86,2.79,2.88,2.77,19805801,55483204.21,-0.02447552447552437,0.4948,2.86 | |
| 2025-02-17,2.78,2.84,2.88,2.78,22442086,63582753.52,0.017921146953404854,0.5606,2.79 | |
| 2025-02-18,2.85,2.74,2.85,2.72,18479880,51259385.6,-0.035211267605633645,0.4617,2.84 | |
| 2025-02-19,2.75,2.76,2.76,2.71,13578860,37178785.0,0.007299270072992581,0.3392,2.74 | |
| 2025-02-20,2.77,2.77,2.79,2.73,13894806,38396009.62,0.0036231884057971175,0.3471,2.76 | |
| 2025-02-21,2.78,2.75,2.83,2.72,17556766,48543097.13,-0.0072202166064981865,0.4386,2.77 | |
| 2025-02-24,2.73,2.76,2.83,2.73,25489500,70817015.9,0.0036363636363636598,0.6368,2.75 | |
| 2025-02-25,2.74,2.72,2.77,2.71,17178400,47045549.0,-0.014492753623188248,0.4292,2.76 | |
| 2025-02-26,2.72,2.77,2.78,2.72,21698816,59746973.16,0.018382352941176405,0.5421,2.72 | |
| 2025-02-27,2.77,2.79,2.82,2.75,22496029,62735487.2,0.0072202166064982976,0.562,2.77 | |
| 2025-02-28,2.78,2.73,2.81,2.72,27402296,75810942.42,-0.021505376344086002,0.6846,2.79 | |
| 2025-03-03,2.73,2.71,2.79,2.71,22964581,63090068.12,-0.0073260073260073,0.5737,2.73 | |
| 2025-03-04,2.71,2.7,2.71,2.66,17174436,46072597.14,-0.0036900369003689537,0.4291,2.71 | |
| 2025-03-05,2.7,2.68,2.71,2.63,21411393,56925668.29,-0.007407407407407418,0.5349,2.7 | |
| 2025-03-06,2.69,2.75,2.76,2.66,26797232,72799458.24,0.026119402985074647,0.6694,2.68 | |
| 2025-03-07,2.74,2.69,2.76,2.68,18102000,48914324.0,-0.021818181818181848,0.4522,2.75 | |
| 2025-03-10,2.7,2.69,2.73,2.68,13476103,36337953.07,0.0,0.3367,2.69 | |
| 2025-03-11,2.68,2.7,2.71,2.65,14508775,38915756.75,0.003717472118959231,0.3625,2.69 | |
| 2025-03-12,2.7,2.68,2.7,2.67,12756940,34245767.85,-0.007407407407407418,0.3187,2.7 | |
| 2025-03-13,2.68,2.66,2.68,2.63,12288900,32592466.0,-0.007462686567164201,0.307,2.68 | |
| 2025-03-14,2.65,2.73,2.74,2.65,21058922,56988863.59,0.02631578947368407,0.5261,2.66 | |
| 2025-03-17,2.76,2.8,2.82,2.75,24019352,67043244.38,0.02564102564102555,0.6001,2.73 | |
| 2025-03-18,2.84,2.79,2.84,2.75,16622016,46215975.32,-0.0035714285714284477,0.4153,2.8 | |
| 2025-03-19,2.79,2.77,2.8,2.75,11750226,32587130.82,-0.007168458781361964,0.2935,2.79 | |
| 2025-03-20,2.78,2.79,2.83,2.76,20264447,56761205.07,0.0072202166064982976,0.5062,2.77 | |
| 2025-03-21,2.81,2.76,2.83,2.74,18260901,50902466.8,-0.010752688172043112,0.4562,2.79 | |
| 2025-03-24,2.76,2.66,2.77,2.63,24738900,66241700.0,-0.03623188405797084,0.618,2.76 | |
| 2025-03-25,2.66,2.68,2.69,2.62,12859500,34184809.0,0.007518796992481258,0.3213,2.66 | |
| 2025-03-26,2.67,2.7,2.73,2.67,15258657,41266361.96,0.00746268656716409,0.3812,2.68 | |
| 2025-03-27,2.72,2.71,2.73,2.67,12668300,34292959.0,0.0037037037037035425,0.3165,2.7 | |
| 2025-03-28,2.7,2.67,2.71,2.66,10973101,29377630.66,-0.014760147601476037,0.2741,2.71 | |
| 2025-03-31,2.66,2.61,2.68,2.6,14389929,37888944.27,-0.022471910112359605,0.3595,2.67 | |
| 2025-04-01,2.61,2.64,2.66,2.6,11420000,30105328.0,0.011494252873563315,0.2853,2.61 | |
| 2025-04-02,2.64,2.64,2.65,2.6,9559000,25154833.0,0.0,0.2388,2.64 | |
| 2025-04-03,2.62,2.68,2.69,2.61,12352111,32984674.62,0.015151515151515138,0.3086,2.64 | |
| 2025-04-07,2.61,2.41,2.61,2.41,22282800,54711920.0,-0.10074626865671643,0.5567,2.68 | |
| 2025-04-08,2.39,2.42,2.46,2.35,20714895,49829369.04,0.004149377593360981,0.5175,2.41 | |
| 2025-04-09,2.38,2.53,2.55,2.32,27563300,67480767.0,0.045454545454545414,0.6886,2.42 | |
| 2025-04-10,2.55,2.63,2.65,2.51,21386514,55414419.82,0.03952569169960474,0.5343,2.53 | |
| 2025-04-11,2.6,2.56,2.62,2.55,17574101,45348956.14,-0.026615969581748944,0.439,2.63 | |
| 2025-04-14,2.59,2.82,2.82,2.57,33824871,93441556.22,0.1015625,0.845,2.56 | |
| 2025-04-15,2.78,2.67,2.78,2.64,59232071,159386487.19,-0.05319148936170215,1.4797,2.82 | |
| 2025-04-16,2.75,2.72,2.88,2.7,61572213,170388201.89,0.01872659176029967,1.5382,2.67 | |
| 2025-04-17,2.7,2.71,2.8,2.63,48860397,134091499.58,-0.003676470588235392,1.2206,2.72 | |
| 2025-04-18,2.69,2.74,2.77,2.66,36869632,100148917.76,0.011070110701107083,0.9211,2.71 | |
| 2025-04-21,2.76,2.74,2.76,2.67,28305433,77308462.75,0.0,0.7071,2.74 | |
| 2025-04-22,2.74,2.8,2.81,2.72,33628523,93506631.48,0.021897810218977964,0.8401,2.74 | |
| 2025-04-23,2.79,2.71,2.81,2.7,25461900,69668342.0,-0.03214285714285714,0.6361,2.8 | |
| 2025-04-24,2.7,2.71,2.77,2.67,19135200,51950701.0,0.0,0.478,2.71 | |
| 2025-04-25,2.71,2.73,2.86,2.71,52881000,147443284.0,0.007380073800737907,1.3211,2.71 | |
| 2025-04-28,2.7,2.59,2.71,2.56,34961624,91314226.48,-0.05128205128205132,0.8734,2.73 | |
| 2025-04-29,2.59,2.57,2.59,2.53,17891704,45894131.28,-0.007722007722007707,0.447,2.59 | |
| 2025-04-30,2.58,2.61,2.65,2.58,22257882,58326342.84,0.015564202334630295,0.556,2.57 | |
| 2025-05-06,2.64,2.64,2.65,2.61,14925113,39264644.19,0.011494252873563315,0.3729,2.61 | |
| 2025-05-07,2.69,2.67,2.78,2.65,24614362,66249442.27,0.011363636363636243,0.6149,2.64 | |
| 2025-05-08,2.67,2.67,2.69,2.64,14684300,39239002.0,0.0,0.3668,2.67 | |
| 2025-05-09,2.67,2.62,2.68,2.62,12630900,33263290.0,-0.01872659176029956,0.3155,2.67 | |
| 2025-05-12,2.63,2.62,2.64,2.59,13298114,34681039.54,0.0,0.3322,2.62 | |
| 2025-05-13,2.63,2.62,2.65,2.6,14299201,37500011.6,0.0,0.3572,2.62 | |
| 2025-05-14,2.63,2.64,2.65,2.59,14037311,36742395.51,0.007633587786259444,0.3507,2.62 | |
| 2025-05-15,2.64,2.64,2.65,2.61,14458910,38090868.3,0.0,0.3612,2.64 | |
| 2025-05-16,2.64,2.6,2.66,2.6,14049354,36731163.4,-0.015151515151515138,0.351,2.64 | |
| 2025-05-19,2.59,2.68,2.7,2.59,25436508,67728071.7,0.030769230769230882,0.6355,2.6 | |
| 2025-05-20,2.68,2.67,2.68,2.65,9966438,26539604.08,-0.003731343283582156,0.249,2.68 | |
| 2025-05-21,2.67,2.65,2.68,2.64,8114900,21522503.0,-0.0074906367041198685,0.2027,2.67 | |
| 2025-05-22,2.65,2.61,2.66,2.6,11821300,31026989.0,-0.015094339622641506,0.2953,2.65 | |
| 2025-05-23,2.61,2.57,2.62,2.56,14357728,37223666.68,-0.01532567049808431,0.3587,2.61 | |
| 2025-05-26,2.57,2.57,2.6,2.56,7087414,18255034.44,0.0,0.1771,2.57 | |
| 2025-05-27,2.57,2.6,2.62,2.57,12035158,31276709.38,0.011673151750972943,0.3007,2.57 | |
| 2025-05-28,2.62,2.6,2.62,2.58,9248101,24008962.59,0.0,0.231,2.6 | |
| 2025-05-29,2.6,2.62,2.63,2.57,8906302,23253939.21,0.007692307692307665,0.2225,2.6 | |
| 2025-05-30,2.61,2.61,2.64,2.59,10487300,27410850.0,-0.003816793893129833,0.262,2.62 | |
| 2025-06-03,2.59,2.59,2.61,2.57,11294941,29241159.78,-0.007662835249042099,0.2822,2.61 | |
| 2025-06-04,2.6,2.64,2.68,2.58,17312270,45505915.06,0.01930501930501949,0.4325,2.59 | |
| 2025-06-05,2.65,2.65,2.69,2.62,16834283,44661454.19,0.0037878787878786735,0.4206,2.64 | |
| 2025-06-06,2.65,2.66,2.68,2.63,11983100,31804245.0,0.0037735849056603765,0.2994,2.65 | |
| 2025-06-09,2.66,2.69,2.7,2.64,17142621,45914172.5,0.011278195488721776,0.4283,2.66 | |
| 2025-06-10,2.7,2.66,2.71,2.64,15538301,41483617.65,-0.011152416356877248,0.3882,2.69 | |
| 2025-06-11,2.66,2.7,2.71,2.65,16876669,45439066.12,0.015037593984962516,0.4216,2.66 | |
| 2025-06-12,2.7,2.66,2.7,2.65,16297400,43478723.0,-0.014814814814814836,0.4071,2.7 | |
| 2025-06-13,2.67,2.61,2.67,2.6,14448500,37886042.0,-0.018796992481203145,0.361,2.66 | |
| 2025-06-16,2.61,2.65,2.68,2.6,16214600,42878504.0,0.015325670498084198,0.4051,2.61 | |
| 2025-06-17,2.65,2.65,2.67,2.63,8859644,23466544.16,0.0,0.2213,2.65 | |
| 2025-06-18,2.65,2.6,2.66,2.6,10722490,28041481.9,-0.01886792452830177,0.2679,2.65 | |
| 2025-06-19,2.6,2.56,2.61,2.55,12258700,31492746.0,-0.015384615384615441,0.3062,2.6 | |
| 2025-06-20,2.55,2.55,2.58,2.54,7692300,19634656.0,-0.003906250000000111,0.1922,2.56 | |
| 2025-06-23,2.54,2.55,2.56,2.5,11013178,27825688.56,0.0,0.2751,2.55 | |
| 2025-06-24,2.55,2.61,2.61,2.54,13272000,34335014.0,0.0235294117647058,0.3316,2.55 | |
| 2025-06-25,2.61,2.65,2.65,2.59,16627700,43651726.0,0.015325670498084198,0.4154,2.61 | |
| 2025-06-26,2.64,2.63,2.67,2.61,12038330,31838173.64,-0.007547169811320753,0.3007,2.65 | |
| 2025-06-27,2.64,2.64,2.67,2.63,12134100,32157567.0,0.0038022813688214363,0.3031,2.63 | |
| 2025-06-30,2.64,2.65,2.67,2.63,10571400,28023740.0,0.0037878787878786735,0.2641,2.64 | |
| 2025-07-01,2.66,2.63,2.67,2.61,10635210,27979032.2,-0.007547169811320753,0.2657,2.65 | |
| 2025-07-02,2.62,2.66,2.67,2.62,14738401,39055024.64,0.011406844106463865,0.3682,2.63 | |
| 2025-07-03,2.66,2.67,2.7,2.65,15565312,41642704.04,0.003759398496240518,0.3889,2.66 | |
| 2025-07-04,2.68,2.67,2.69,2.66,16639400,44540725.0,0.0,0.4157,2.67 | |
| 2025-07-07,2.67,2.72,2.74,2.66,20831645,56625606.38,0.01872659176029967,0.5204,2.67 | |
| 2025-07-08,2.73,2.8,2.8,2.72,28913890,79725193.38,0.02941176470588225,0.7223,2.72 | |
| 2025-07-09,2.8,2.83,2.85,2.79,25835801,72864166.82,0.010714285714285898,0.6454,2.8 | |
| 2025-07-10,2.83,2.99,3.02,2.82,57356835,168074616.36,0.05653710247349819,1.4329,2.83 | |
| 2025-07-11,2.98,3.01,3.05,2.98,45145732,136134976.64,0.006688963210702115,1.1278,2.99 | |
| 2025-07-14,3.0,2.94,3.03,2.91,31429100,92734901.0,-0.023255813953488302,0.7852,3.01 | |
| 2025-07-15,2.98,3.0,3.02,2.93,40848760,121529720.8,0.020408163265306145,1.0205,2.94 | |
| 2025-07-16,3.01,2.99,3.03,2.96,29995061,89701989.22,-0.0033333333333332993,0.7493,3.0 | |
| 2025-07-17,2.98,2.94,3.0,2.92,21499900,63348250.0,-0.016722408026755953,0.5371,2.99 | |
| 2025-07-18,2.94,2.92,2.96,2.9,18699200,54647607.0,-0.006802721088435382,0.4671,2.94 | |
| 2025-07-21,2.92,3.01,3.05,2.92,35444900,106438806.0,0.03082191780821919,0.8855,2.92 | |
| 2025-07-22,3.02,3.09,3.09,2.97,32965833,99977028.75,0.02657807308970095,0.8236,3.01 | |
| 2025-07-23,3.09,3.16,3.4,3.07,78075022,253040736.75,0.02265372168284796,1.9505,3.09 | |
| 2025-07-24,3.12,3.28,3.35,3.1,64055823,206836409.49,0.03797468354430378,1.6002,3.16 | |
| 2025-07-25,3.25,3.23,3.28,3.18,45458098,146590677.99,-0.015243902439024293,1.1356,3.28 | |
| 2025-07-28,3.22,3.21,3.24,3.14,31940100,102398948.0,-0.006191950464396245,0.7979,3.23 | |
| 2025-07-29,3.19,3.16,3.21,3.1,39061382,122889376.66,-0.015576323987538832,0.9758,3.21 | |
| 2025-07-30,3.14,3.14,3.19,3.12,31992302,100807459.3,-0.006329113924050667,0.7992,3.16 | |
| 2025-07-31,3.12,3.02,3.14,2.99,29584208,89867637.53,-0.03821656050955413,0.7391,3.14 | |
| 2025-08-01,3.22,3.06,3.3,3.02,48381680,149181669.81,0.013245033112582849,1.2087,3.02 | |
| 2025-08-04,3.02,3.03,3.05,2.98,21241110,64205422.2,-0.009803921568627527,0.4956,3.06 | |
| 2025-08-05,3.02,3.06,3.07,3.01,18943100,57776102.0,0.00990099009900991,0.4419,3.03 | |
| 2025-08-06,3.05,3.08,3.1,2.99,20296500,61953016.0,0.006535947712418277,0.4735,3.06 | |
| 2025-08-07,3.07,3.05,3.08,3.02,16603755,50601730.49,-0.009740259740259827,0.3874,3.08 | |
| 2025-08-08,3.05,3.05,3.07,3.01,14961300,45484958.0,0.0,0.349,3.05 | |
| 2025-08-11,3.05,3.11,3.13,3.05,23678674,73487815.88,0.01967213114754096,0.5524,3.05 | |
| 2025-08-12,3.11,3.14,3.19,3.1,22597529,71079025.9,0.009646302250803984,0.5272,3.11 | |
| 2025-08-13,3.15,3.14,3.2,3.13,18270600,57736359.0,0.0,0.4263,3.14 | |
| 2025-08-14,3.14,3.07,3.2,3.07,24594464,76882769.32,-0.022292993630573354,0.5738,3.14 | |
| 2025-08-15,3.1,3.19,3.19,3.08,27320010,86288900.3,0.039087947882736174,0.6374,3.07 | |
| 2025-08-18,3.2,3.24,3.27,3.13,27929601,89767140.19,0.015673981191222763,0.6516,3.19 | |
| 2025-08-19,3.23,3.22,3.27,3.21,21460018,69527849.96,-0.006172839506172867,0.5007,3.24 | |
| 2025-08-20,3.22,3.24,3.25,3.19,25009690,80630350.41,0.006211180124223503,0.5835,3.22 | |
| 2025-08-21,3.24,3.23,3.27,3.21,23452025,76111401.76,-0.0030864197530865445,0.5471,3.24 | |
| 2025-08-22,3.23,3.24,3.25,3.2,20346957,65623882.1,0.003095975232198178,0.4747,3.23 | |
| 2025-08-25,3.25,3.33,3.41,3.23,43558449,145426927.48,0.02777777777777768,1.0162,3.24 | |
| 2025-08-26,3.3,3.35,3.38,3.26,27815066,92726616.82,0.006006006006006093,0.6489,3.33 | |
| 2025-08-27,3.33,3.23,3.34,3.22,22030262,72498097.26,-0.035820895522388096,0.514,3.35 | |
| 2025-08-28,3.23,3.23,3.3,3.14,23944046,77298557.84,0.0,0.5586,3.23 | |
| 2025-08-29,3.26,3.25,3.35,3.22,23027148,75486285.47,0.006191950464396356,0.5372,3.23 | |
| 2025-09-01,3.23,3.27,3.32,3.19,28435303,92645207.77,0.006153846153846176,0.6634,3.25 | |
| 2025-09-02,3.26,3.2,3.29,3.17,30379874,97615132.86,-0.021406727828746086,0.7088,3.27 | |
| 2025-09-03,3.18,3.1,3.22,3.08,22406831,70028720.72,-0.03125,0.5228,3.2 | |
| 2025-09-04,3.15,3.11,3.16,3.07,23151026,72454056.92,0.003225806451612856,0.5401,3.1 | |
| 2025-09-05,3.13,3.14,3.15,3.07,20966101,65070822.07,0.009646302250803984,0.4891,3.11 | |
| 2025-09-08,3.15,3.16,3.22,3.1,29460400,93375545.99,0.006369426751592355,0.6873,3.14 | |
| 2025-09-09,3.16,3.23,3.25,3.15,26874302,86554729.44,0.02215189873417711,0.627,3.16 | |
| 2025-09-10,3.2,3.3,3.32,3.19,30572288,99697925.36,0.021671826625387025,0.7133,3.23 | |
| 2025-09-11,3.27,3.33,3.33,3.23,19675401,64543516.3,0.00909090909090926,0.459,3.3 | |
| 2025-09-12,3.33,3.41,3.43,3.31,32941690,111440385.7,0.02402402402402415,0.7685,3.33 | |
| 2025-09-15,3.4,3.4,3.46,3.29,31101893,104566416.4,-0.0029325513196482023,0.7256,3.41 | |
| 2025-09-16,3.38,3.45,3.47,3.36,25503242,87277948.54,0.014705882352941346,0.595,3.4 | |
| 2025-09-17,3.44,3.44,3.45,3.33,19701891,66865308.0,-0.0028985507246377384,0.4596,3.45 | |
| 2025-09-18,3.44,3.33,3.46,3.3,25310705,85458121.09,-0.03197674418604646,0.5905,3.44 | |
| 2025-09-19,3.34,3.32,3.36,3.22,25811131,84975169.85,-0.0030030030030030463,0.6022,3.33 | |
| 2025-09-22,3.33,3.32,3.33,3.19,21299100,69637091.0,0.0,0.4969,3.32 | |
| 2025-09-23,3.3,3.15,3.31,3.1,29321248,92616152.59,-0.051204819277108404,0.6841,3.32 | |
| 2025-09-24,3.14,3.2,3.25,3.11,24949256,79778082.56,0.01587301587301604,0.5821,3.15 | |
| 2025-09-25,3.2,3.24,3.29,3.17,23019417,74463081.96,0.012499999999999956,0.537,3.2 | |
| 2025-09-26,3.22,3.2,3.3,3.18,21453201,69469041.28,-0.012345679012345734,0.5005,3.24 | |
| 2025-09-29,3.2,3.27,3.28,3.13,20418228,65539275.04,0.021874999999999867,0.4764,3.2 | |
| 2025-09-30,3.27,3.3,3.31,3.23,17677162,58006881.45,0.00917431192660545,0.4124,3.27 | |
| 2025-10-09,3.31,3.16,3.32,3.12,34448442,108985375.85,-0.042424242424242364,0.8037,3.3 | |
| 2025-10-10,3.14,3.22,3.24,3.13,31030103,99330259.54,0.018987341772152,0.7239,3.16 | |
| 2025-10-13,3.15,3.23,3.23,3.09,25061973,79533696.94,0.0031055900621117516,0.5847,3.22 | |
| 2025-10-14,3.23,3.2,3.3,3.19,25791740,83770643.73,-0.009287925696594312,0.6017,3.23 | |
| 2025-10-15,3.2,3.23,3.29,3.17,21533594,69460409.68,0.009374999999999911,0.5024,3.2 | |
| 2025-10-16,3.22,3.26,3.32,3.19,20986904,68361701.05,0.009287925696594312,0.4896,3.23 | |
| 2025-10-17,3.25,3.22,3.38,3.21,34546251,113334278.21,-0.012269938650306678,0.806,3.26 | |
| 2025-10-20,3.23,3.21,3.28,3.19,16710702,53892984.4,-0.0031055900621118626,0.3899,3.22 | |
| 2025-10-21,3.21,3.38,3.38,3.19,33572515,112060484.53,0.052959501557632294,0.7833,3.21 | |
| 2025-10-22,3.37,3.42,3.45,3.34,26334900,89824791.96,0.01183431952662728,0.6144,3.38 | |
| 2025-10-23,3.45,3.37,3.46,3.3,25952300,87015415.0,-0.014619883040935644,0.6055,3.42 | |
| 2025-10-24,3.37,3.25,3.39,3.24,28021700,92214567.0,-0.035608308605341255,0.6537,3.37 | |
| 2025-10-27,3.25,3.22,3.26,3.2,21686000,69881178.0,-0.009230769230769154,0.5059,3.25 | |
| 2025-10-28,3.23,3.19,3.24,3.18,19277301,61716086.2,-0.009316770186335477,0.4497,3.22 | |
| 2025-10-29,3.18,3.28,3.44,3.13,49796040,162130848.33,0.028213166144200663,1.1617,3.19 | |
| 2025-10-30,3.22,3.05,3.24,3.05,58845300,183570881.0,-0.07012195121951215,1.3729,3.28 | |
| 2025-10-31,3.04,2.97,3.08,2.97,39145200,117495737.0,-0.026229508196721207,0.9133,3.05 | |
| 2025-11-03,2.99,2.96,2.99,2.94,26688995,78909923.82,-0.0033670033670034627,0.6227,2.97 | |
| 2025-11-04,2.96,2.95,2.97,2.93,22868880,67536055.41,-0.0033783783783782884,0.5335,2.96 | |
| 2025-11-05,2.94,3.01,3.04,2.92,21298141,63849287.29,0.02033898305084736,0.4969,2.95 | |
| 2025-11-06,3.02,3.0,3.03,2.98,12922305,38771169.97,-0.0033222591362125353,0.3015,3.01 | |
| 2025-11-07,3.0,3.0,3.04,2.99,12196794,36667075.54,0.0,0.2846,3.0 | |
| 2025-11-10,3.02,3.08,3.08,2.99,25912288,79177352.34,0.026666666666666616,0.6045,3.0 | |
| 2025-11-11,3.08,3.26,3.3,3.08,62693692,202193850.48,0.058441558441558294,1.4627,3.08 | |
| 2025-11-12,3.33,3.33,3.34,3.24,45054007,148128306.11,0.021472392638036908,1.0511,3.26 | |
| 2025-11-13,3.33,3.31,3.33,3.26,24252754,79912398.71,-0.006006006006005982,0.5658,3.33 | |
| 2025-11-14,3.3,3.33,3.37,3.29,28383501,94895593.41,0.0060422960725075026,0.6622,3.31 | |
| 2025-11-17,3.35,3.41,3.42,3.29,31549653,106753947.22,0.02402402402402415,0.7361,3.33 | |
| 2025-11-18,3.4,3.32,3.41,3.26,32443300,107373757.0,-0.026392961876832932,0.7569,3.41 | |
| 2025-11-19,3.3,3.2,3.35,3.17,24013284,77631034.26,-0.036144578313252906,0.5602,3.32 | |
| 2025-11-20,3.2,3.18,3.24,3.09,27137155,85939794.35,-0.006249999999999978,0.6331,3.2 | |
| 2025-11-21,3.14,3.08,3.24,3.08,22490400,70734202.0,-0.03144654088050314,0.5247,3.18 | |
| 2025-11-24,3.08,3.14,3.2,3.08,25962600,81872039.0,0.01948051948051943,0.6057,3.08 | |
| 2025-11-25,3.14,3.15,3.21,3.11,23408451,73972076.14,0.0031847133757960666,0.5461,3.14 | |
| 2025-11-26,3.15,3.11,3.19,3.1,19120700,60030308.0,-0.012698412698412764,0.4461,3.15 | |
| 2025-11-27,3.1,3.13,3.19,3.04,19248376,60236819.58,0.006430868167202508,0.4491,3.11 | |
| 2025-11-28,3.12,3.15,3.16,3.05,22491195,69655747.3,0.006389776357827559,0.5247,3.13 | |
| 2025-12-01,3.17,3.1,3.18,3.07,26931660,83813729.4,-0.015873015873015817,0.6283,3.15 | |
| 2025-12-02,3.09,3.14,3.14,3.06,20748100,64677167.7,0.012903225806451646,0.4841,3.1 | |
| 2025-12-03,3.13,3.1,3.13,3.07,16474025,50981853.0,-0.01273885350318471,0.3843,3.14 | |
| 2025-12-04,3.1,3.02,3.12,3.02,20668913,63057280.26,-0.02580645161290329,0.4822,3.1 | |
| 2025-12-05,3.03,3.06,3.07,2.99,16255299,49129984.0,0.013245033112582849,0.3792,3.02 | |
| 2025-12-08,3.08,3.07,3.13,3.06,15606634,48254353.03,0.0032679738562091387,0.3641,3.06 | |
| 2025-12-09,3.07,2.98,3.08,2.95,23787181,71146403.9,-0.02931596091205202,0.555,3.07 | |
| 2025-12-10,2.99,3.04,3.08,2.95,27195487,82023118.86,0.020134228187919545,0.6345,2.98 | |
| 2025-12-11,3.04,2.91,3.05,2.91,25784400,76150726.0,-0.042763157894736836,0.6016,3.04 | |
| 2025-12-12,2.94,2.85,2.94,2.84,22507100,64864721.0,-0.020618556701030966,0.5251,2.91 | |
| 2025-12-15,2.84,2.85,2.88,2.82,13037160,37231396.43,0.0,0.3042,2.85 | |
| 2025-12-16,2.85,2.85,2.89,2.82,16668931,47497612.86,0.0,0.3889,2.85 | |
| 2025-12-17,2.84,2.85,2.87,2.8,15748001,44675698.85,0.0,0.3674,2.85 | |
| 2025-12-18,2.85,2.88,2.89,2.85,13430100,38610171.0,0.010526315789473717,0.3133,2.85 | |
| 2025-12-19,2.88,2.96,2.97,2.86,19369920,56908658.4,0.0277777777777779,0.4519,2.88 | |
| 2025-12-22,2.96,2.95,2.97,2.91,16893758,49764737.52,-0.0033783783783782884,0.3941,2.96 | |
| 2025-12-23,2.94,2.9,2.95,2.89,13318010,38736701.1,-0.016949152542372947,0.3107,2.95 | |
| 2025-12-24,2.91,2.9,2.93,2.88,11633171,33816731.78,0.0,0.2714,2.9 | |
| 2025-12-25,2.93,2.93,2.97,2.9,13491075,39527532.0,0.010344827586207028,0.3147,2.9 | |
| 2025-12-26,2.93,2.9,2.95,2.88,16808900,48919109.0,-0.010238907849829393,0.3922,2.93 | |
| 2025-12-29,2.89,2.87,2.92,2.86,13325800,38458187.0,-0.010344827586206806,0.3109,2.9 | |
| 2025-12-30,2.87,2.82,2.88,2.82,13165835,37394880.58,-0.017421602787456525,0.3072,2.87 | |
| 2025-12-31,2.83,2.82,2.85,2.8,13344443,37703947.38,0.0,0.3113,2.82 | |