| 日期,当日开盘,收盘价,最高价,最低价,成交量,成交额,涨跌幅,换手率,昨收 | |
| 2015-01-06,7.52517864,7.5152247,7.5649944,7.2663762,10221569,76238966.0,,3.016158, | |
| 2015-01-07,7.7640732,8.27172414,8.27172414,7.7640732,12248578,100519729.0,0.10066225165562903,3.614284,7.5152247 | |
| 2015-01-08,8.96849994,9.09790116,9.09790116,8.62011204,20403531,184486228.0,0.09987966305655838,6.02063,8.27172414 | |
| 2015-01-09,8.82914478,8.38121748,8.958546,8.3613096,31205854,273454784.0,-0.07877461706783362,9.208156,9.09790116 | |
| 2015-01-12,8.17218474,8.460849,8.88886842,8.09255322,25642895,221786417.0,0.009501187648456089,7.56665,8.38121748 | |
| 2015-01-13,8.32149384,8.0626914,8.32149384,7.90342836,16621605,134939231.0,-0.04705882352941171,4.904667,8.460849 | |
| 2015-01-14,7.98305988,7.7640732,8.05273746,7.6645338,11939667,94223461.0,-0.03703703703703698,3.523131,8.0626914 | |
| 2015-01-15,7.7640732,8.35135566,8.35135566,7.70434956,12918655,103738970.0,0.0756410256410256,3.812009,7.7640732 | |
| 2015-01-16,8.40112536,8.28167808,8.53052658,8.1622308,16613665,138861138.0,-0.008343265792610133,4.902324,8.35135566 | |
| 2015-01-19,7.80388896,7.6147641,8.0129217,7.465455,14284723,110986960.0,-0.08052884615384615,4.215105,8.28167808 | |
| 2015-01-20,7.67448774,7.87356654,7.963152,7.6645338,9789068,76908860.0,0.03398692810457504,2.888537,7.6147641 | |
| 2015-01-21,7.93329018,8.34140172,8.58029628,7.75411926,17284000,141879989.0,0.05941845764854614,5.100125,7.87356654 | |
| 2015-01-22,8.28167808,8.60020416,8.64997386,8.15227686,16978461,143933955.0,0.031026252983293645,5.009968,8.34140172 | |
| 2015-01-23,8.57034234,8.66988174,8.72960538,8.34140172,14916896,127853694.0,0.008101851851851638,4.401645,8.60020416 | |
| 2015-01-26,8.59025022,9.0580854,9.37661148,8.5106187,26497490,240583573.0,0.044776119402985204,7.818822,8.66988174 | |
| 2015-01-27,8.958546,8.97845388,9.3567036,8.71965144,21090330,191588119.0,-0.00879120879120876,6.223289,9.0580854 | |
| 2015-01-28,8.8590066,8.73955932,8.98840782,8.5603884,10848001,95311548.0,-0.026607538802660757,3.201005,8.97845388 | |
| 2015-01-29,8.5603884,9.4064733,9.6055521,8.5106187,26784197,247967472.0,0.07630979498861046,7.903423,8.73955932 | |
| 2015-01-30,9.2571642,8.72960538,9.5557824,8.72960538,22380551,206274568.0,-0.07195767195767189,6.604005,9.4064733 | |
| 2015-02-02,8.3115399,8.68978962,8.88886842,8.04278352,12373931,105503633.0,-0.004561003420752496,3.651273,8.72960538 | |
| 2015-02-03,8.60020416,8.4110793,8.78932902,8.2617702,22273335,190201370.0,-0.032073310423825885,6.572368,8.68978962 | |
| 2015-02-04,8.25181626,8.0626914,8.3613096,8.05273746,24248738,198241363.0,-0.04142011834319537,7.155265,8.4110793 | |
| 2015-02-05,8.12241504,7.89347442,8.2120005,7.77402714,13512712,108285588.0,-0.020987654320987592,3.987302,8.0626914 | |
| 2015-02-06,7.963152,7.75411926,8.04278352,7.68444168,9924285,78337134.0,-0.017654476670870167,2.928437,7.89347442 | |
| 2015-02-09,7.72425744,7.42563924,7.72425744,7.39577742,9132700,69102286.0,-0.0423620025673942,2.694857,7.75411926 | |
| 2015-02-10,7.43559318,7.59485622,7.59485622,7.3659156,9010820,67599676.0,0.02278820375335111,2.658893,7.42563924 | |
| 2015-02-11,7.6147641,7.85365866,7.99301382,7.60481016,10083052,78897149.0,0.03407601572739183,2.975285,7.59485622 | |
| 2015-02-12,7.8636126,7.68444168,7.87356654,7.6645338,7906509,61423197.0,-0.021546261089987362,2.333036,7.85365866 | |
| 2015-02-13,7.75411926,7.8636126,7.963152,7.70434956,9314382,73375363.0,0.023316062176165886,2.748468,7.68444168 | |
| 2015-02-16,7.87356654,7.8138429,7.9133823,7.75411926,8641924,67719492.0,-0.006329113924050556,2.55004,7.8636126 | |
| 2015-02-17,7.84370472,7.89347442,7.9133823,7.78398108,8417830,66510527.0,0.010191082802547768,2.483915,7.8138429 | |
| 2015-02-25,7.92333624,7.78398108,7.93329018,7.73421138,6094661,47769323.0,-0.01387137452711229,1.798399,7.89347442 | |
| 2015-02-26,7.83375078,8.10250716,8.1124611,7.7640732,12085505,96526329.0,0.04092071611253201,3.566165,7.78398108 | |
| 2015-02-27,8.09255322,8.09255322,8.20204656,8.0129217,14198176,115660973.0,-0.0012285012285013774,4.189567,8.10250716 | |
| 2015-03-02,8.18213868,8.24186232,8.2617702,8.09255322,13536188,110959198.0,0.01845018450184499,3.994229,8.09255322 | |
| 2015-03-03,8.17218474,8.05273746,8.23190838,8.05273746,13070445,106464926.0,-0.022946859903381633,3.856799,8.24186232 | |
| 2015-03-04,8.0129217,8.03282958,8.05273746,7.87356654,12703268,101272357.0,-0.0024721878862793423,3.748453,8.05273746 | |
| 2015-03-05,7.98305988,7.93329018,8.02287564,7.88352048,6436573,51241535.0,-0.012391573729863659,1.89929,8.03282958 | |
| 2015-03-06,8.0129217,8.45089506,8.72960538,8.0129217,24745879,210543024.0,0.06524466750313684,7.301961,7.93329018 | |
| 2015-03-09,8.4110793,8.5603884,8.71965144,8.20204656,18340001,157512637.0,0.012956419316843437,5.411728,8.45089506 | |
| 2015-03-10,8.44094112,8.55043446,8.6599278,8.40112536,9199529,78884226.0,-0.001162790697674554,2.714577,8.5603884 | |
| 2015-03-11,8.58029628,8.89882236,8.97845388,8.52057264,22552101,199858959.0,0.04074505238649606,6.654625,8.55043446 | |
| 2015-03-12,8.91873024,8.64997386,8.93863812,8.5603884,14314984,125278763.0,-0.0279642058165549,4.224035,8.89882236 | |
| 2015-03-13,8.63006598,8.48075688,8.63006598,8.3115399,12447927,105388654.0,-0.019562715765247374,3.673107,8.64997386 | |
| 2015-03-16,8.3613096,8.62011204,8.64997386,8.3613096,14900763,127958838.0,0.016431924882629234,4.396885,8.48075688 | |
| 2015-03-17,8.62011204,8.89882236,8.9087763,8.5106187,18792546,164658831.0,0.0323325635103926,5.545264,8.62011204 | |
| 2015-03-18,8.8590066,8.88886842,8.9087763,8.66988174,22148432,195358109.0,-0.0011185682326623203,6.535511,8.89882236 | |
| 2015-03-19,8.88886842,9.39651936,9.4064733,8.73955932,29039374,264069206.0,0.05711086226203799,8.568876,8.88886842 | |
| 2015-03-20,9.27707208,9.08794722,9.27707208,9.0580854,24945567,229418349.0,-0.032838983050847315,7.360884,9.39651936 | |
| 2015-03-23,9.17753268,9.31688784,9.62545998,9.17753268,26445406,249319914.0,0.025191675794085322,7.803453,9.08794722 | |
| 2015-03-24,9.32684178,9.13771692,9.44628906,8.8092369,22997039,211474165.0,-0.019230769230769162,6.785917,9.31688784 | |
| 2015-03-25,9.1576248,8.958546,9.2073945,8.83909872,15941887,143738764.0,-0.019607843137254943,4.704098,9.13771692 | |
| 2015-03-26,8.91873024,8.958546,9.14767086,8.76942114,13900922,125332499.0,0.0,4.101854,8.958546 | |
| 2015-03-27,9.0083157,9.22730238,9.2571642,8.93863812,14073549,128594077.0,0.029999999999999805,4.152792,8.958546 | |
| 2015-03-30,9.22730238,9.23725632,9.29697996,9.08794722,16294752,150889516.0,0.0010787486515642097,4.80822,9.22730238 | |
| 2015-03-31,9.23725632,9.1078551,9.34674966,9.0580854,15074272,139152676.0,-0.014008620689655138,4.448084,9.23725632 | |
| 2015-04-01,9.1078551,9.14767086,9.26711814,9.06803934,12303973,113193947.0,0.0043715846994534235,3.63063,9.1078551 | |
| 2015-04-02,9.13771692,9.7548612,9.7548612,9.09790116,30237730,286652352.0,0.06637649619151254,8.922484,9.14767086 | |
| 2015-04-03,9.77476908,10.73034732,10.73034732,9.53587452,31925567,325447920.0,0.09999999999999987,9.420527,9.7548612 | |
| 2015-04-07,10.85974854,11.0986431,11.60629404,10.85974854,34352955,385782224.0,0.03432282003710574,10.136796,10.73034732 | |
| 2015-04-08,11.10859704,10.96924188,11.27781402,10.53126852,20034731,219627846.0,-0.011659192825112075,5.911805,11.0986431 | |
| 2015-04-09,10.82988672,12.06417528,12.06417528,10.3520976,22834622,250730529.0,0.09981851179673318,6.737991,10.96924188 | |
| 2015-04-10,12.12389892,13.06952322,13.26860202,11.8451886,32322849,418835312.0,0.08333333333333326,9.537756,12.06417528 | |
| 2015-04-13,13.07947716,13.09938504,13.59708204,12.61164198,26240157,346109488.0,0.0022848438690021844,7.742889,13.06952322 | |
| 2015-04-14,12.96998382,13.04961534,13.5871281,12.6415038,22070199,288331344.0,-0.0037993920972643203,6.512427,13.09938504 | |
| 2015-04-15,12.7410432,11.95468194,12.8903523,11.7456492,25941812,319795008.0,-0.0839054157131961,7.654854,13.04961534 | |
| 2015-04-16,11.72574132,11.95468194,12.31302378,10.949334,15080624,177244595.0,0.0,4.449958,11.95468194 | |
| 2015-04-17,11.96463588,12.65145774,13.11929292,11.90491224,24658078,309245040.0,0.058284762697751846,7.276052,11.95468194 | |
| 2015-04-20,12.48224076,12.1935765,12.940122,12.1438068,18043282,226455144.0,-0.03619197482297398,5.324173,12.65145774 | |
| 2015-04-21,12.20353044,12.37274742,12.5917341,11.9944977,11765865,144853660.0,0.014693877551020362,3.471846,12.1935765 | |
| 2015-04-22,12.3926553,12.940122,13.01975352,12.3926553,18642184,238290674.0,0.04585679806918752,5.500895,12.37274742 | |
| 2015-04-23,12.940122,12.442425,12.940122,12.27320802,21651007,273617472.0,-0.03846153846153855,6.388732,12.940122 | |
| 2015-04-24,12.20353044,12.17366862,12.3926553,11.96463588,12617481,153835041.0,-0.021599999999999953,3.723139,12.442425 | |
| 2015-04-27,11.944728,12.10399104,12.42251712,11.944728,12447032,152305923.0,-0.005723630417007408,3.672843,12.17366862 | |
| 2015-04-28,12.0442674,12.43247106,12.442425,11.95468194,16169579,198784029.0,0.027138157894736725,4.771284,12.10399104 | |
| 2015-04-29,12.5419644,12.31302378,12.71118138,12.20353044,12415147,154581794.0,-0.009607686148919048,3.663435,12.43247106 | |
| 2015-04-30,12.25330014,12.36279348,12.68131956,12.22343832,13239884,165448359.0,0.004042037186742231,3.906796,12.31302378 | |
| 2015-05-04,12.51210258,13.16906262,13.31837172,12.25330014,25749740,332611200.0,0.06521739130434767,7.598178,12.36279348 | |
| 2015-05-05,13.2387402,11.90491224,13.31837172,11.85514254,23141369,288622800.0,-0.09599395313681025,6.828505,13.16906262 | |
| 2015-05-06,11.6958795,11.13845886,11.92482012,10.95928794,12976669,150743596.0,-0.06438127090301005,3.829127,11.90491224 | |
| 2015-05-07,10.949334,10.24260426,11.1484128,10.12315698,11758995,124340375.0,-0.08042895442359244,3.469819,11.13845886 | |
| 2015-05-08,10.31228184,10.63080792,10.83984066,10.31228184,10503497,111324063.0,0.03790087463556846,3.099349,10.24260426 | |
| 2015-05-11,10.77016308,11.11855098,11.2479522,10.67062368,9998571,110677712.0,0.04588014981273414,2.950357,10.63080792 | |
| 2015-05-12,11.11855098,11.27781402,11.43707706,10.8497946,11564068,129714356.0,0.0143240823634736,3.4123,11.11855098 | |
| 2015-05-13,11.1484128,10.98914976,11.17827462,10.86970248,11703684,129813918.0,-0.025595763459841048,3.453498,11.27781402 | |
| 2015-05-14,11.0488734,12.08408316,12.08408316,11.0488734,17125168,204452701.0,0.0996376811594204,5.053258,10.98914976 | |
| 2015-05-15,12.7908129,12.7410432,13.01975352,12.22343832,33295250,423649120.0,0.054365733113673764,9.82469,12.08408316 | |
| 2015-05-18,12.77090502,13.4875887,13.70657538,12.41256318,28538993,380644848.0,0.05859375,8.421224,12.7410432 | |
| 2015-05-19,12.93016806,12.57182622,12.940122,12.1438068,40803050,513507376.0,-0.06789667896678964,12.040076,13.4875887 | |
| 2015-05-20,12.2433462,12.42251712,12.67136562,11.82528072,33096686,408283616.0,-0.01187648456057011,9.766099,12.57182622 | |
| 2015-05-21,12.3428856,12.40260924,12.47228682,12.12389892,23095455,284018736.0,-0.0016025641025640969,6.814957,12.42251712 | |
| 2015-05-22,12.47228682,12.6415038,12.92021412,12.25330014,29140043,367131984.0,0.019261637239165408,8.598581,12.40260924 | |
| 2015-05-25,12.5419644,13.0396614,13.2387402,12.38270136,33828673,438350112.0,0.03149606299212593,9.982092,12.6415038 | |
| 2015-05-26,13.2387402,13.99523964,14.20427238,13.09938504,41200241,559034064.0,0.07328244274809159,12.157278,13.0396614 | |
| 2015-05-27,13.8359766,14.45312088,14.97072576,13.32832566,42101893,598749040.0,0.03271692745376953,12.423336,13.99523964 | |
| 2015-05-28,14.46307482,13.00979958,14.90104818,13.00979958,34633414,489909376.0,-0.09986225895316814,10.219553,14.45312088 | |
| 2015-05-29,12.82067472,13.8857463,14.0350554,12.38270136,34768319,470373920.0,0.06732976281560821,10.25936,13.00979958 | |
| 2015-06-01,13.95542388,15.1299888,15.16980456,13.95542388,30758841,456396080.0,0.08960573476702516,9.076252,13.8857463 | |
| 2015-06-02,15.16980456,16.64298768,16.64298768,15.12003486,37991356,623691488.0,0.10000000000000009,11.210407,15.1299888 | |
| 2015-06-03,16.6728495,16.29459978,17.42934894,15.90639612,34634415,578464912.0,-0.020933014354067137,10.219848,16.64298768 | |
| 2015-06-04,16.31450766,16.64298768,16.64298768,14.66215362,20039691,319224048.0,0.021380574221136373,5.913269,16.29459978 | |
| 2015-06-05,16.64298768,17.40944106,18.2157102,16.64298768,30515541,534942400.0,0.046052631578947345,9.00446,16.64298768 | |
| 2015-06-08,17.40944106,16.83211254,17.40944106,16.2249222,23392487,391261328.0,-0.03316180674671232,6.902605,17.40944106 | |
| 2015-06-09,16.6230798,16.2249222,16.6728495,16.03579734,16817430,274504320.0,-0.036073329390892916,4.962451,16.83211254 | |
| 2015-06-10,16.20501432,16.3244616,16.60317192,15.63763974,12965964,211411118.0,0.006134969325153117,3.825969,16.2249222 | |
| 2015-06-11,16.2746919,16.45386282,16.55340222,15.94621188,14052857,228756958.0,0.007926829268292801,4.146687,16.3244616 | |
| 2015-06-12,16.69275738,18.09626292,18.09626292,16.56335616,34922828,623347952.0,0.09981851179673318,10.304953,16.45386282 | |
| 2015-06-15,18.42474294,18.07635504,18.75322296,17.57865804,24526643,446400384.0,-0.0011001100110011874,7.237269,18.09626292 | |
| 2015-06-16,18.414789,17.8175526,18.414789,16.8221586,18810287,330433456.0,-0.014317180616740144,5.550499,18.07635504 | |
| 2015-06-17,17.6682435,19.46990664,19.59930786,16.29459978,31450147,572122144.0,0.09273743016759783,9.280241,17.8175526 | |
| 2015-06-18,19.30068966,18.19580232,19.30068966,17.5189344,19760250,371567168.0,-0.0654396728016361,5.830812,19.46990664 | |
| 2015-06-19,17.21036226,16.3742313,17.8175526,16.3742313,12487433,212145689.0,-0.10010940919037181,3.684765,18.19580232 | |
| 2015-06-23,15.926304,16.0258434,16.921698,14.8313706,14906123,236877877.0,-0.021276595744680993,4.398467,16.3742313 | |
| 2015-06-24,16.21496826,16.59321798,17.2700859,16.21496826,16494071,276485072.0,0.03540372670807446,4.867035,16.0258434 | |
| 2015-06-25,16.424001,16.0258434,17.1207768,15.428607,14960902,249137024.0,-0.03419316136772643,4.414631,16.59321798 | |
| 2015-06-26,15.3788373,14.42325906,15.81681066,14.42325906,8811456,131938469.0,-0.09999999999999998,2.600065,16.0258434 | |
| 2015-06-29,14.91100212,12.97993776,14.91100212,12.97993776,14803365,198771624.0,-0.10006901311249128,4.368145,14.42325906 | |
| 2015-06-30,12.1438068,13.21883232,13.57717416,11.68592556,21742562,272848000.0,0.01840490797546024,6.415719,12.97993776 | |
| 2015-07-01,12.7410432,11.8949583,13.12924686,11.8949583,17388086,219166886.0,-0.10015060240963858,5.130816,13.21883232 | |
| 2015-07-02,11.27781402,10.71043944,11.53661646,10.71043944,13466188,147049167.0,-0.09958158995815902,3.973556,11.8949583 | |
| 2015-07-03,9.64536786,9.63541392,10.44168306,9.63541392,20609001,202264238.0,-0.10037174721189601,6.081232,10.71043944 | |
| 2015-07-06,10.46159094,8.66988174,10.54122246,8.66988174,19326744,181689807.0,-0.10020661157024802,5.702868,9.63541392 | |
| 2015-07-07,7.80388896,7.80388896,8.07264534,7.80388896,6920391,54352668.0,-0.09988518943742819,2.042045,8.66988174 | |
| 2015-07-08,7.02748164,7.02748164,7.02748164,7.02748164,290100,2048106.0,-0.09948979591836726,0.085602,7.80388896 | |
| 2015-07-09,6.3207519,7.73421138,7.73421138,6.3207519,33676375,238208142.0,0.10056657223796028,9.937107,7.02748164 | |
| 2015-07-10,7.8138429,8.5106187,8.5106187,7.8138429,23838592,201529015.0,0.10038610038610041,7.034209,7.73421138 | |
| 2015-07-13,8.958546,9.36665754,9.36665754,8.63006598,37890383,343599136.0,0.10058479532163744,11.180562,8.5106187 | |
| 2015-07-14,9.3069339,10.3023279,10.3023279,8.958546,47136187,474066608.0,0.09989373007438895,13.908782,9.36665754 | |
| 2015-07-15,10.3520976,9.27707208,10.44168306,9.27707208,17092636,167992293.0,-0.09951690821256043,5.043635,10.3023279 | |
| 2015-07-16,8.37126354,9.13771692,9.82453878,8.35135566,22761872,207733083.0,-0.01502145922746767,6.716494,9.27707208 | |
| 2015-07-17,8.98840782,9.6055521,9.77476908,8.98840782,21118630,202202562.0,0.05119825708060999,6.231612,9.13771692 | |
| 2015-07-20,9.5557824,9.63541392,9.9041703,9.28702602,21892425,211343134.0,0.0031088082901553626,6.45994,9.6055521 | |
| 2015-07-21,9.3567036,9.8046309,10.0037097,9.23725632,17942944,174354556.0,0.017561983471074294,5.294541,9.63541392 | |
| 2015-07-22,9.6553218,10.79007096,10.79007096,9.59559816,31837255,330007392.0,0.10050761421319798,9.394426,9.8046309 | |
| 2015-07-23,10.93938006,10.97919582,11.2479522,10.4018673,31063428,337829568.0,0.017527675276752808,9.166088,10.79007096 | |
| 2015-07-24,10.92942612,10.85974854,11.57643222,10.7502552,27420828,308993888.0,-0.010879419764279197,8.091242,10.97919582 | |
| 2015-07-27,10.31228184,9.77476908,10.92942612,9.77476908,17413828,181161355.0,-0.09990834097158563,5.138412,10.85974854 | |
| 2015-07-28,8.8092369,8.8092369,9.88426242,8.79928296,18610561,168818664.0,-0.09877800407331983,5.491539,9.77476908 | |
| 2015-07-29,9.07799328,9.39651936,9.41642724,8.14232292,23328775,206572750.0,0.06666666666666665,6.883773,8.8092369 | |
| 2015-07-30,9.1576248,9.08794722,9.89421636,9.0580854,24996784,236232129.0,-0.032838983050847315,7.375964,9.39651936 | |
| 2015-07-31,8.77937508,8.67983568,9.0580854,8.54048052,13635382,120129487.0,-0.04490690032858713,4.023481,9.08794722 | |
| 2015-08-03,8.5106187,8.0129217,8.63006598,7.8138429,13759051,111741314.0,-0.07683486238532111,4.059973,8.67983568 | |
| 2015-08-04,8.0129217,8.73955932,8.74951326,7.97310594,14598868,122440617.0,0.09068322981366461,4.307783,8.0129217 | |
| 2015-08-05,8.7594672,8.4110793,8.87891448,8.3115399,14706202,127815450.0,-0.03758542141230059,4.339455,8.73955932 | |
| 2015-08-06,8.15227686,8.42103324,8.6101581,8.05273746,8358799,70713291.0,0.0011834319526626835,2.466485,8.4110793 | |
| 2015-08-07,8.55043446,8.94859206,9.04813146,8.460849,15346658,135418143.0,0.06264775413711576,4.528438,8.42103324 | |
| 2015-08-10,9.09790116,9.76481514,9.76481514,9.0083157,18503838,174868383.0,0.09121245828698554,5.460048,8.94859206 | |
| 2015-08-11,9.95394,9.79467696,10.0534794,9.53587452,19669879,193663444.0,0.003058103975535298,5.804119,9.76481514 | |
| 2015-08-12,9.5557824,10.08334122,10.38195942,9.5060127,20418694,205903771.0,0.029471544715446996,6.025077,9.79467696 | |
| 2015-08-13,10.0037097,10.46159094,10.56113034,9.95394,21489416,221966708.0,0.03751233958539002,6.341022,10.08334122 | |
| 2015-08-14,10.51136064,11.50675464,11.50675464,10.43172912,30031686,329636160.0,0.09990485252140813,8.861645,10.46159094 | |
| 2015-08-17,11.50675464,11.82528072,12.27320802,11.2479522,32042161,377220176.0,0.02768166089965396,9.454889,11.50675464 | |
| 2015-08-18,12.02435952,10.64076186,12.12389892,10.64076186,21484836,240279876.0,-0.10016835016835024,6.33967,11.82528072 | |
| 2015-08-19,9.97384788,10.74030126,11.1484128,9.57569028,19617718,199428675.0,0.0093545369504211,5.788728,10.64076186 | |
| 2015-08-20,10.52131458,10.51136064,11.27781402,10.451637,20217479,221638849.0,-0.021316033364226272,5.965703,10.74030126 | |
| 2015-08-21,9.97384788,9.47615088,10.3520976,9.456243,14893736,147177901.0,-0.0984848484848484,4.394792,10.51136064 | |
| 2015-08-24,8.93863812,8.53052658,8.94859206,8.53052658,8060520,69561060.0,-0.09978991596638664,2.37847,9.47615088 | |
| 2015-08-25,7.67448774,7.67448774,7.9133823,7.67448774,10054913,77738376.0,-0.10035005834305721,2.966969,8.53052658 | |
| 2015-08-26,7.67448774,7.02748164,8.04278352,7.02748164,17106257,130224732.0,-0.08430609597924765,5.047655,7.67448774 | |
| 2015-08-27,7.2663762,7.44554712,7.49531682,6.84831072,11677412,85609690.0,0.05949008498583552,3.44573,7.02748164 | |
| 2015-08-28,7.7143035,8.1622308,8.1622308,7.49531682,11933138,93421657.0,0.09625668449197855,3.521189,7.44554712 | |
| 2015-08-31,8.19209262,7.7640732,8.19209262,7.64462592,8619685,68294500.0,-0.04878048780487798,2.543467,8.1622308 | |
| 2015-09-01,8.12241504,7.37586954,8.3115399,7.2663762,16935497,134639812.0,-0.050000000000000044,4.997267,7.7640732 | |
| 2015-09-02,6.63927798,6.73881738,7.57494834,6.63927798,14001615,96746167.0,-0.08636977058029682,4.131548,7.37586954 | |
| 2015-09-07,6.9179883,6.89808042,7.2166065,6.82840284,8688608,61153624.0,0.023633677991137247,2.563804,6.73881738 | |
| 2015-09-08,6.967758,7.39577742,7.5152247,6.7686792,7440159,53115668.0,0.07215007215007208,2.195416,6.89808042 | |
| 2015-09-09,7.43559318,7.69439562,7.75411926,7.3659156,11267773,85896624.0,0.04037685060565277,3.324855,7.39577742 | |
| 2015-09-10,7.4156853,7.42563924,7.6645338,7.3659156,6932090,52382386.0,-0.03492884864165591,2.045497,7.69439562 | |
| 2015-09-11,7.5152247,7.5649944,7.60481016,7.34600772,6405436,48190369.0,0.018766756032171594,1.890094,7.42563924 | |
| 2015-09-14,7.72425744,7.05734346,8.09255322,6.8682186,12999972,98419324.0,-0.06710526315789467,3.835986,7.5649944 | |
| 2015-09-15,6.67909374,6.35061372,6.967758,6.35061372,8690450,57793325.0,-0.10014104372355437,2.564348,7.05734346 | |
| 2015-09-16,6.38047554,6.967758,6.98766588,6.3207519,8482106,56404151.0,0.09717868338557989,2.50287,6.35061372 | |
| 2015-09-17,6.93789618,6.85826466,7.44554712,6.74877132,11222978,79911349.0,-0.01571428571428579,3.311637,6.967758 | |
| 2015-09-18,6.87817254,6.95780406,7.18674468,6.73881738,5754120,40181901.0,0.014513788098693858,1.697906,6.85826466 | |
| 2015-09-21,6.8682186,7.1668368,7.2166065,6.6691398,8036873,56908044.0,0.030042918454935563,2.371492,6.95780406 | |
| 2015-09-22,7.17679074,7.2663762,7.42563924,7.13697498,9589643,70096668.0,0.01388888888888884,2.829678,7.1668368 | |
| 2015-09-23,7.0672974,7.03743558,7.24646832,6.88812648,7352175,52340763.0,-0.03150684931506842,2.169454,7.2663762 | |
| 2015-09-24,7.17679074,7.17679074,7.35596166,7.08720528,6286141,45339565.0,0.01980198019801982,1.854893,7.03743558 | |
| 2015-09-25,7.1668368,6.89808042,7.2663762,6.7686792,7652349,53987987.0,-0.03883495145631066,2.258028,7.17679074 | |
| 2015-09-28,6.9179883,6.99761982,7.05734346,6.7189095,4191590,29068273.0,0.014430014430014237,1.23684,6.89808042 | |
| 2015-09-29,6.8682186,6.80849496,6.93789618,6.77863314,3182190,21896939.0,-0.027027027027026973,0.93899,6.99761982 | |
| 2015-09-30,6.83835678,6.8682186,6.99761982,6.7686792,2932056,20303132.0,0.00877192982456143,0.865181,6.80849496 | |
| 2015-10-08,7.09715922,7.17679074,7.25642226,7.02748164,5128855,36875390.0,0.04492753623188417,1.513405,6.8682186 | |
| 2015-10-09,7.17679074,7.40573136,7.44554712,7.1170671,6709035,49138232.0,0.03190013869625519,1.979679,7.17679074 | |
| 2015-10-12,7.39577742,7.72425744,7.88352048,7.3161459,11730523,90209964.0,0.043010752688172005,3.461402,7.40573136 | |
| 2015-10-13,7.6645338,8.02287564,8.09255322,7.6147641,12232388,97288156.0,0.038659793814433074,3.60949,7.72425744 | |
| 2015-10-14,8.0129217,7.83375078,8.02287564,7.72425744,8602041,68264652.0,-0.023573200992555887,2.53826,8.02287564 | |
| 2015-10-15,7.72425744,8.14232292,8.25181626,7.72425744,9862134,79547281.0,0.03939008894536222,2.910084,7.83375078 | |
| 2015-10-16,8.17218474,8.5106187,8.59025022,8.00296776,14151459,117264793.0,0.04523227383863082,4.175763,8.14232292 | |
| 2015-10-19,8.49071082,8.32149384,8.69974356,8.1622308,11308416,95391505.0,-0.022222222222222143,3.336848,8.5106187 | |
| 2015-10-20,8.32149384,8.39117142,8.4110793,8.08259928,8257044,68603988.0,0.008373205741626588,2.43646,8.32149384 | |
| 2015-10-21,8.39117142,7.5649944,8.4110793,7.55504046,11817145,94966113.0,-0.09845788849347559,3.486962,8.39117142 | |
| 2015-10-22,7.5649944,7.963152,8.03282958,7.5649944,10639352,83689196.0,0.05263157894736836,3.139423,7.5649944 | |
| 2015-10-23,7.99301382,8.7594672,8.7594672,7.99301382,19147419,163147874.0,0.09999999999999987,5.649954,7.963152 | |
| 2015-10-26,8.83909872,8.62011204,8.9087763,8.47080294,16950749,147631258.0,-0.01590909090909076,5.001768,8.7594672 | |
| 2015-10-27,8.54048052,8.83909872,8.99836176,8.1124611,13433225,115685673.0,0.025404157043879882,3.963829,8.62011204 | |
| 2015-10-28,8.6599278,8.7096975,9.04813146,8.64001992,8426705,74850246.0,-0.014639639639639657,2.486523,8.83909872 | |
| 2015-10-29,8.8590066,9.58564422,9.58564422,8.7594672,11033476,103987350.0,0.10057142857142853,3.25572,8.7096975 | |
| 2015-10-30,10.1530188,9.95394,10.4018673,9.73495332,31580181,317909312.0,0.038421599169262466,9.31857,9.58564422 | |
| 2015-11-02,9.3567036,9.78472302,9.83449272,9.13771692,16801695,161371421.0,-0.017000000000000015,4.957786,9.95394 | |
| 2015-11-03,9.6055521,9.29697996,9.81458484,9.19744056,9400817,89108891.0,-0.04984740590030512,2.77396,9.78472302 | |
| 2015-11-04,9.3069339,9.73495332,9.7548612,9.3069339,10340634,99750345.0,0.04710920770877958,3.051278,9.29697996 | |
| 2015-11-05,9.78472302,9.95394,9.99375576,9.41642724,15440102,149917732.0,0.02249488752556217,4.556011,9.73495332 | |
| 2015-11-06,9.8544006,10.52131458,10.949334,9.72499938,22191451,235421241.0,0.05700000000000016,6.548176,9.95394 | |
| 2015-11-09,10.21274244,10.43172912,10.6507158,10.1032491,15836489,165303991.0,-0.008514664143803197,4.672976,10.52131458 | |
| 2015-11-10,10.22269638,10.7502552,10.8995643,10.17292668,19159851,203836735.0,0.03053435114503822,5.653622,10.43172912 | |
| 2015-11-11,10.73034732,11.41716918,11.5465704,10.57108428,18898915,212914043.0,0.06203703703703711,5.576626,10.7502552 | |
| 2015-11-12,11.48684676,11.07873522,11.48684676,10.8497946,15942782,177878502.0,-0.02964254577157799,4.70434,11.41716918 | |
| 2015-11-13,11.03891946,10.9991037,11.47689282,10.85974854,11206233,125286778.0,-0.007187780772686558,3.306696,11.07873522 | |
| 2015-11-16,10.58103822,11.1981825,11.22804432,10.58103822,7520351,83259837.0,0.018099547511312375,2.219079,10.9991037 | |
| 2015-11-17,11.2479522,10.87965642,11.447031,10.7004855,10195137,113728925.0,-0.028444444444444383,3.008345,11.1981825 | |
| 2015-11-18,10.7502552,10.62085398,10.92942612,10.6009461,5864000,63481276.0,-0.023787740164684323,1.730329,10.87965642 | |
| 2015-11-19,10.7004855,10.69053156,10.80997884,10.16297274,8315744,87785850.0,0.006560449859418949,2.453781,10.62085398 | |
| 2015-11-20,10.8000249,10.57108428,10.92942612,10.451637,8583268,91605896.0,-0.011173184357541777,2.532721,10.69053156 | |
| 2015-11-23,10.58103822,10.2525582,10.6009461,10.1530188,9216599,96654885.0,-0.030131826741996437,2.719602,10.57108428 | |
| 2015-11-24,10.23265032,11.27781402,11.27781402,9.63541392,33097465,336210128.0,0.10000000000000009,9.766284,10.2525582 | |
| 2015-11-25,10.949334,11.944728,12.3428856,10.8497946,33368900,390348160.0,0.059135039717564064,9.846379,11.27781402 | |
| 2015-11-26,11.67597162,12.0442674,12.58178016,11.66601768,28805816,349898688.0,0.008333333333333526,8.49992,11.944728 | |
| 2015-11-27,11.95468194,12.43247106,13.1392008,11.8949583,31291629,394392720.0,0.0322314049586776,9.233425,12.0442674 | |
| 2015-11-30,12.442425,13.67671356,13.67671356,12.43247106,34485071,459085456.0,0.10008006405124092,10.175734,12.43247106 | |
| 2015-12-01,13.67671356,13.0894311,14.433213,12.442425,41291750,568661184.0,-0.04294032023289662,12.184225,13.67671356 | |
| 2015-12-02,12.65145774,12.442425,13.46768082,12.20353044,20256804,259780349.0,-0.049429657794676896,5.977307,13.0894311 | |
| 2015-12-03,12.46233288,13.05956928,13.42786506,12.18362256,19965256,255360762.0,0.04960000000000009,5.891278,12.442425 | |
| 2015-12-04,12.85053654,12.91026018,13.34823354,12.7410432,17464569,228595211.0,-0.01143292682926833,5.153384,13.05956928 | |
| 2015-12-07,12.85053654,12.95007594,13.04961534,12.5419644,10535773,135381794.0,0.0030840400925211675,3.108859,12.91026018 | |
| 2015-12-08,12.78085896,12.21348438,12.93016806,12.1935765,11057453,138428688.0,-0.0568793235972328,3.262795,12.95007594 | |
| 2015-12-09,12.0442674,12.51210258,12.60168804,11.96463588,8900144,110242318.0,0.02444987775061125,2.626223,12.21348438 | |
| 2015-12-10,12.40260924,12.18362256,12.76095108,12.1438068,6455254,79914619.0,-0.026252983293556187,1.904794,12.51210258 | |
| 2015-12-11,12.12389892,12.33293166,12.61164198,12.00445164,7107733,88387493.0,0.01225490196078427,2.097325,12.18362256 | |
| 2015-12-14,12.31302378,12.7410432,12.8405826,12.10399104,10315056,131002616.0,0.03309120258272813,3.043731,12.33293166 | |
| 2015-12-15,12.82067472,12.5917341,12.940122,12.36279348,9605907,121932004.0,-0.01171875,2.834478,12.7410432 | |
| 2015-12-16,12.71118138,12.37274742,12.73108926,12.35283954,6839045,85526183.0,-0.017391304347826098,2.018042,12.5917341 | |
| 2015-12-17,12.46233288,12.83062866,12.90030624,12.40260924,11382496,145358544.0,0.03700724054706361,3.358707,12.37274742 | |
| 2015-12-18,12.8903523,12.81072078,13.12924686,12.60168804,11331611,146223057.0,-0.0015515903801396336,3.343692,12.83062866 | |
| 2015-12-21,12.7908129,13.57717416,14.0350554,12.50214864,16629040,219458638.0,0.05982905982905984,4.906839,12.81072078 | |
| 2015-12-22,13.59708204,13.80611478,14.26399602,13.31837172,19312935,267486469.0,0.016862170087976525,5.698793,13.57717416 | |
| 2015-12-23,13.6368978,14.51284452,14.93091,13.59708204,24750929,358413584.0,0.051189617880317284,7.303418,13.80611478 | |
| 2015-12-24,14.2839039,13.75634508,14.35358148,13.26860202,15601605,217282724.0,-0.052126200274348444,4.603667,14.51284452 | |
| 2015-12-25,13.64685174,13.75634508,14.1345948,13.60703598,8363109,116532844.0,0.0,2.467757,13.75634508 | |
| 2015-12-28,13.70657538,13.06952322,14.0848251,12.95007594,10765522,146116152.0,-0.04992764109985515,3.176653,13.75634508 | |
| 2015-12-29,13.07947716,13.11929292,13.2387402,12.60168804,8435386,109069809.0,0.0038080731150036407,2.489084,13.06952322 | |
| 2015-12-30,13.07947716,12.88039836,13.21883232,12.77090502,6521993,84836422.0,-0.018209408194233667,1.924487,13.11929292 | |
| 2015-12-31,12.9898917,12.87044442,13.0396614,12.75099714,5010372,64972776.0,-0.0007727975270478415,1.478443,12.88039836 | |
| 2016-01-04,12.8405826,11.61624798,12.93016806,11.58638616,6446219,79944093.0,-0.0974477958236658,1.902128,12.87044442 | |
| 2016-01-05,10.92942612,10.8000249,11.43707706,10.451637,12306627,134986570.0,-0.07026563838903177,3.631397,11.61624798 | |
| 2016-01-06,10.83984066,11.11855098,11.1484128,10.6507158,7159646,78833655.0,0.029493087557603603,2.112643,10.8000249 | |
| 2016-01-07,10.92942612,10.0037097,10.92942612,10.0037097,2161000,22367463.0,-0.1002685765443152,0.63766,11.11855098 | |
| 2016-01-08,10.12315698,9.82453878,10.39191336,9.12776298,11537205,114897781.0,-0.017910447761194104,3.404358,10.0037097 | |
| 2016-01-11,9.6553218,8.83909872,9.6553218,8.83909872,7580483,69619684.0,-0.10030395136778103,2.236822,9.82453878 | |
| 2016-01-12,8.8590066,8.8590066,9.07799328,8.2617702,11048371,96147588.0,0.0022522522522523403,3.260115,8.83909872 | |
| 2016-01-13,8.958546,8.1622308,9.02822358,8.09255322,8163562,70927424.0,-0.07865168539325851,2.408875,8.8590066 | |
| 2016-01-14,7.8636126,8.42103324,8.5603884,7.465455,15901296,126314269.0,0.03170731707317076,4.692099,8.1622308 | |
| 2016-01-15,8.24186232,7.79393502,8.3115399,7.72425744,8831381,71456818.0,-0.07446808510638292,2.605933,8.42103324 | |
| 2016-01-18,7.5649944,8.08259928,8.2617702,7.465455,8442001,68061113.0,0.03703703703703698,2.491036,7.79393502 | |
| 2016-01-19,8.0626914,8.63006598,8.81919084,8.0626914,9884154,83336201.0,0.06773399014778314,2.916582,8.08259928 | |
| 2016-01-20,8.62011204,8.87891448,9.1576248,8.47080294,11475513,102156046.0,0.028835063437139707,3.386154,8.63006598 | |
| 2016-01-21,8.5603884,8.42103324,8.91873024,8.42103324,7584440,66032484.0,-0.05156950672645744,2.23799,8.87891448 | |
| 2016-01-22,8.460849,8.67983568,8.82914478,8.3115399,6786061,58586840.0,0.030732860520094496,2.002407,8.42103324 | |
| 2016-01-25,8.69974356,8.8590066,9.03817752,8.67983568,5375842,47951816.0,0.020642201834862428,1.586285,8.67983568 | |
| 2016-01-26,8.59025022,8.19209262,9.04813146,8.08259928,8995410,77774124.0,-0.07528089887640455,2.654334,8.8590066 | |
| 2016-01-27,8.07264534,8.1622308,8.34140172,7.465455,6871082,54578807.0,-0.0036452004860267895,2.027495,8.19209262 | |
| 2016-01-28,7.963152,7.88352048,8.38121748,7.6645338,6002363,49067931.0,-0.034146341463414664,1.771156,8.1622308 | |
| 2016-01-29,7.82379684,8.14232292,8.28167808,7.6645338,6286889,50946720.0,0.03282828282828287,1.855113,7.88352048 | |
| 2016-02-01,8.18213868,8.0626914,8.39117142,7.88352048,4340712,35420736.0,-0.009779951100244433,1.280842,8.14232292 | |
| 2016-02-02,8.1124611,8.30158596,8.38121748,8.0626914,4924936,40958561.0,0.029629629629629672,1.453233,8.0626914 | |
| 2016-02-03,8.22195444,8.7594672,9.03817752,8.12241504,9007331,77982785.0,0.05515587529976007,2.657852,8.30158596 | |
| 2016-02-04,8.77937508,9.63541392,9.63541392,8.66988174,14256086,133091747.0,0.10000000000000009,4.206636,8.7594672 | |
| 2016-02-05,9.91412424,9.2571642,10.1032491,9.2073945,10687339,102709338.0,-0.03925619834710736,3.153583,9.63541392 | |
| 2016-02-15,8.83909872,9.4064733,9.69513756,8.62011204,6694626,62239315.0,0.016129032258064502,1.975427,9.2571642 | |
| 2016-02-16,9.38656542,9.8544006,10.04352546,9.3567036,10171450,100081592.0,0.04761904761904767,3.001356,9.4064733 | |
| 2016-02-17,9.95394,10.41182124,10.83984066,9.69513756,15071879,154759530.0,0.056565656565656486,4.447357,9.8544006 | |
| 2016-02-18,10.48149882,10.79007096,11.23799826,10.1530188,19899049,214944393.0,0.03632887189292533,5.871742,10.41182124 | |
| 2016-02-19,10.58103822,11.37735342,11.86509648,10.58103822,27928704,324435872.0,0.05442804428044279,8.241104,10.79007096 | |
| 2016-02-22,11.31762978,11.12850492,11.32758372,10.85974854,22988035,255364036.0,-0.02187226596675429,6.783229,11.37735342 | |
| 2016-02-23,11.07873522,10.83984066,11.07873522,10.67062368,14550993,158645965.0,-0.025939177101967692,4.293656,11.12850492 | |
| 2016-02-24,10.73034732,11.0986431,11.12850492,10.66066974,13746518,151072593.0,0.023875114784205786,4.056275,10.83984066 | |
| 2016-02-25,10.95928794,9.99375576,11.01901158,9.99375576,14014075,146924701.0,-0.09955156950672639,4.135224,11.0986431 | |
| 2016-02-26,9.9041703,9.89421636,10.29237396,9.53587452,9061428,90262451.0,-0.009960159362549903,2.673815,9.99375576 | |
| 2016-02-29,9.8544006,8.9087763,10.02361758,8.9087763,9059140,82613534.0,-0.09959758551307851,2.673139,9.89421636 | |
| 2016-03-01,8.96849994,9.2073945,9.2571642,8.83909872,7686770,70035840.0,0.033519553072625774,2.268185,8.9087763 | |
| 2016-03-02,9.17753268,9.67522968,9.7548612,9.09790116,8631818,82179601.0,0.050810810810810736,2.547047,9.2073945 | |
| 2016-03-03,9.87430848,9.8046309,10.41182124,9.7050915,10359535,104417708.0,0.01337448559670773,3.056855,9.67522968 | |
| 2016-03-04,9.78472302,9.93403212,10.4018673,9.66527574,13318484,134475111.0,0.013197969543147225,3.929972,9.8046309 | |
| 2016-03-07,10.12315698,10.64076186,10.77016308,10.0037097,15151504,158222274.0,0.07114228456913829,4.470853,9.93403212 | |
| 2016-03-08,10.5014067,10.33218972,10.5014067,9.94398606,11823139,120989648.0,-0.028999064546304854,3.488731,10.64076186 | |
| 2016-03-09,9.95394,9.99375576,10.77016308,9.7548612,10754509,111190198.0,-0.032755298651252374,3.173403,10.33218972 | |
| 2016-03-10,9.9041703,9.46619694,10.21274244,9.46619694,7575254,75118042.0,-0.05278884462151401,2.23528,9.99375576 | |
| 2016-03-11,9.46619694,9.32684178,9.54582846,9.2571642,5878825,55389597.0,-0.014721345951629772,1.734703,9.46619694 | |
| 2016-03-14,9.69513756,9.66527574,9.81458484,9.456243,6623827,64359819.0,0.036286019210245435,1.954536,9.32684178 | |
| 2016-03-15,9.69513756,9.5557824,9.76481514,9.456243,4780462,46072661.0,-0.011328527291452173,1.410602,9.66527574 | |
| 2016-03-16,9.56573634,9.3069339,9.73495332,9.28702602,4730369,44933955.0,-0.02604166666666663,1.395821,9.5557824 | |
| 2016-03-17,9.28702602,9.63541392,9.69513756,9.28702602,6325172,60682709.0,0.0352941176470587,1.86641,9.3069339 | |
| 2016-03-18,9.7050915,9.96389394,10.1032491,9.63541392,8592401,85521601.0,0.03409090909090917,2.535416,9.63541392 | |
| 2016-03-21,10.14306486,10.3023279,10.48149882,9.9041703,10923350,111683719.0,0.033966033966033926,3.223224,9.96389394 | |
| 2016-03-22,10.1530188,10.3023279,10.5014067,10.0534794,9808433,101292131.0,0.0,2.894238,10.3023279 | |
| 2016-03-23,10.3520976,10.26251214,10.48149882,10.12315698,6827077,70359058.0,-0.0038647342995168366,2.01451,10.3023279 | |
| 2016-03-24,9.98380182,10.1032491,10.4018673,9.96389394,12243557,124743625.0,-0.015518913676042745,3.612786,10.26251214 | |
| 2016-03-25,10.12315698,10.11320304,10.1530188,9.97384788,4767982,48224922.0,0.0009852216748769127,1.406919,10.1032491 | |
| 2016-03-28,10.3520976,10.02361758,10.3520976,9.78472302,7254596,73262218.0,-0.008858267716535417,2.140661,10.11320304 | |
| 2016-03-29,9.99375576,9.74490726,9.99375576,9.6553218,4775442,47018447.0,-0.027805362462760663,1.409121,10.02361758 | |
| 2016-03-30,9.9041703,10.17292668,10.2525582,9.76481514,8832507,89002443.0,0.04392236976506636,2.606265,9.74490726 | |
| 2016-03-31,10.21274244,10.06343334,10.31228184,10.04352546,5961767,60871153.0,-0.010763209393346407,1.759177,10.17292668 | |
| 2016-04-01,10.06343334,10.06343334,10.06343334,10.06343334,0,0.0,0.0,0.0,10.06343334 | |
| 2016-04-05,9.5557824,9.5557824,9.5557824,9.5557824,2231300,21420480.0,-0.05044510385756673,0.658404,10.06343334 | |
| 2016-04-06,9.09790116,9.07799328,9.29697996,9.07799328,16812728,153615602.0,-0.050000000000000044,4.961041,9.5557824 | |
| 2016-04-07,9.0580854,9.22730238,9.51596664,8.99836176,20208224,186853622.0,0.016447368421052655,5.962972,9.07799328 | |
| 2016-04-08,9.06803934,8.94859206,9.08794722,8.8092369,9888387,88830250.0,-0.030204962243797207,2.917831,9.22730238 | |
| 2016-04-11,9.0083157,9.08794722,9.1576248,8.97845388,9202092,83869687.0,0.015572858731924377,2.715321,8.94859206 | |
| 2016-04-12,9.1078551,9.33679572,9.51596664,9.0580854,12063797,112643388.0,0.027382256297918905,3.559743,9.08794722 | |
| 2016-04-13,9.33679572,9.456243,9.53587452,9.23725632,10981494,103819421.0,0.01279317697228155,3.240381,9.33679572 | |
| 2016-04-14,9.44628906,9.78472302,9.86435454,9.44628906,9443426,91449626.0,0.034736842105262955,2.786533,9.456243 | |
| 2016-04-15,9.88426242,10.27246608,10.27246608,9.56573634,14777470,149835520.0,0.04984740590030512,4.360484,9.78472302 | |
| 2016-04-18,10.26251214,10.77016308,10.79007096,10.0534794,16009240,169602764.0,0.04844961240310086,4.723951,10.27246608 | |
| 2016-04-19,10.62085398,10.66066974,10.8497946,10.5511764,9345254,100500373.0,-0.010166358595194103,2.757565,10.77016308 | |
| 2016-04-20,10.68057762,10.29237396,11.0488734,10.12315698,10744987,114525340.0,-0.034547152194210895,3.170593,10.66066974 | |
| 2016-04-21,10.37200548,10.36205154,10.7004855,10.1032491,6769333,71304559.0,0.0067698259187618515,1.997471,10.29237396 | |
| 2016-04-22,10.26251214,10.86970248,10.87965642,10.22269638,7251146,77387224.0,0.04899135446685898,2.139643,10.36205154 | |
| 2016-04-25,10.88961036,11.40721524,11.41716918,10.8497946,13040010,148195688.0,0.049450549450549275,3.847801,10.86970248 | |
| 2016-04-26,11.43707706,11.02896552,11.47689282,10.83984066,12499356,139916488.0,-0.03315881326352521,3.688266,11.40721524 | |
| 2016-04-27,10.88961036,11.22804432,11.35744554,10.8497946,4582567,51445380.0,0.018050541516245522,1.352208,11.02896552 | |
| 2016-04-28,11.23799826,11.30767584,11.4968007,10.9991037,8398897,95525214.0,0.007092198581560183,2.478317,11.22804432 | |
| 2016-04-29,11.2479522,11.2977219,11.447031,11.15836674,3595359,40920325.0,-0.0008802816901407606,1.060906,11.30767584 | |
| 2016-05-03,11.3474916,11.38730736,11.63615586,11.1981825,6628276,75951034.0,0.007929515418502175,1.955849,11.2977219 | |
| 2016-05-04,11.38730736,11.16832068,11.38730736,11.06878128,8292436,93158689.0,-0.019230769230769162,2.446903,11.38730736 | |
| 2016-05-05,11.1484128,11.20813644,11.2977219,11.13845886,3792479,42816132.0,0.0035650623885918886,1.119071,11.16832068 | |
| 2016-05-06,11.31762978,10.7502552,11.36739948,10.6507158,8786176,95788424.0,-0.04085257548845478,2.592594,11.20813644 | |
| 2016-05-09,10.8497946,10.23265032,10.8497946,10.21274244,5919905,61884941.0,-0.04814814814814816,1.746825,10.7502552 | |
| 2016-05-10,10.23265032,10.26251214,10.4018673,9.73495332,3802267,38723070.0,0.0029182879377431803,1.12196,10.23265032 | |
| 2016-05-11,10.3520976,10.47154488,10.5511764,10.2027885,3869878,40545344.0,0.020368574199805867,1.14191,10.26251214 | |
| 2016-05-12,10.26251214,10.451637,10.53126852,10.16297274,3177980,33292364.0,-0.0019011406844106071,0.937747,10.47154488 | |
| 2016-05-13,10.5014067,10.8995643,10.949334,10.5014067,8705134,95148612.0,0.04285714285714293,2.568681,10.451637 | |
| 2016-05-16,11.00905764,11.42712312,11.42712312,10.90951824,6574024,74465030.0,0.04840182648401825,1.93984,10.8995643 | |
| 2016-05-17,11.42712312,11.6461098,11.72574132,11.30767584,6866019,79905796.0,0.019163763066202044,2.026001,11.42712312 | |
| 2016-05-18,11.50675464,11.18822856,11.6958795,11.06878128,6033780,69013323.0,-0.03931623931623918,1.780427,11.6461098 | |
| 2016-05-19,11.15836674,11.51670858,11.6461098,11.15836674,4729704,54621255.0,0.02935943060498203,1.395625,11.18822856 | |
| 2016-05-20,11.42712312,11.5963401,11.68592556,11.3474916,4065478,47381010.0,0.006914433880726101,1.199627,11.51670858 | |
| 2016-05-23,11.52666252,11.63615586,11.9944977,11.52666252,7057797,83696016.0,0.0034334763948498104,2.08259,11.5963401 | |
| 2016-05-24,11.5465704,11.73569526,11.92482012,11.5465704,4736444,55656024.0,0.008554319931565413,1.397613,11.63615586 | |
| 2016-05-25,11.7954189,11.50675464,11.88500436,11.46693888,3931526,46024286.0,-0.019508057675996615,1.160101,11.73569526 | |
| 2016-05-26,11.447031,11.47689282,11.72574132,11.36739948,5146228,59637957.0,-0.002595155709342656,1.518531,11.50675464 | |
| 2016-05-27,11.3474916,12.05422134,12.05422134,11.32758372,8556928,101154488.0,0.050303555941023426,2.524948,11.47689282 | |
| 2016-05-30,12.26325408,12.43247106,12.5917341,11.97458982,7649075,94521380.0,0.03137902559867878,2.257062,12.05422134 | |
| 2016-05-31,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-01,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-02,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-03,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-06,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-07,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-08,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-13,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-14,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-15,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-16,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-17,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-20,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-21,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-22,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-23,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-24,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-27,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-28,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-29,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-06-30,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-01,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-04,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-05,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-06,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-07,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-08,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-11,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-12,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-13,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-14,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-15,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-18,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-19,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-20,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-21,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-22,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-25,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-26,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-27,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-28,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-07-29,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-01,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-02,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-03,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-04,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-05,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-08,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-09,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-10,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-11,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-12,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-15,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-16,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-17,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-18,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-19,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-22,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-23,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-24,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-25,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-26,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-29,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-30,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-08-31,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-01,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-02,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-05,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-06,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-07,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-08,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-09,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-12,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-13,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-14,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-19,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-20,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-21,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-22,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-23,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-26,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-27,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-28,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-29,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-09-30,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-10,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-11,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-12,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-13,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-14,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-17,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-18,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-19,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-20,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-21,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-24,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-25,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-26,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-27,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-28,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-10-31,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-01,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-02,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-03,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-04,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-07,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-08,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-09,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-10,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-11,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-14,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-15,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-16,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-17,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-18,12.43247106,12.43247106,12.43247106,12.43247106,0,0.0,0.0,0.0,12.43247106 | |
| 2016-11-21,11.944728,11.81532678,11.944728,11.81532678,2441100,29046466.0,-0.04963971176941551,0.720311,12.43247106 | |
| 2016-11-22,11.22804432,11.73569526,11.76555708,11.22804432,24480706,279630544.0,-0.006739679865206405,7.223681,11.81532678 | |
| 2016-11-23,11.5963401,11.77551102,12.22343832,11.57643222,17009574,202846909.0,0.003392705682782049,5.019126,11.73569526 | |
| 2016-11-24,11.67597162,11.47689282,11.85514254,11.3474916,8879575,102952843.0,-0.025359256128486884,2.620154,11.77551102 | |
| 2016-11-25,11.447031,11.17827462,11.47689282,10.8995643,8634124,96421729.0,-0.02601908065915004,2.547727,11.47689282 | |
| 2016-11-28,11.16832068,10.78011702,11.25790614,10.63080792,10251402,112398235.0,-0.0356188780053428,3.024948,11.17827462 | |
| 2016-11-29,10.77016308,10.8000249,10.949334,10.7502552,4915175,53513969.0,0.001846722068328699,1.450353,10.78011702 | |
| 2016-11-30,10.78011702,10.949334,11.0986431,10.69053156,5062560,55504231.0,0.01382488479262678,1.493843,10.8000249 | |
| 2016-12-01,11.21809038,11.4968007,11.4968007,11.0488734,13343316,153019838.0,0.050000000000000044,3.937299,10.949334 | |
| 2016-12-02,11.3972613,10.91947218,11.47689282,10.91947218,8656524,96843486.0,-0.05021645021645027,2.554337,11.4968007 | |
| 2016-12-05,10.8995643,10.47154488,10.949334,10.4018673,5629354,60141134.0,-0.04102096627164997,1.66109,10.91947218 | |
| 2016-12-06,10.53126852,10.49145276,10.7004855,10.41182124,3676835,38845458.0,0.0019011406844107182,1.084948,10.47154488 | |
| 2016-12-07,10.49145276,10.69053156,10.73034732,10.36205154,3406664,36135115.0,0.018975332068311257,1.005227,10.49145276 | |
| 2016-12-08,10.6507158,10.8497946,10.8497946,10.6009461,3467877,37377039.0,0.014897579143389184,1.023289,10.69053156 | |
| 2016-12-09,10.82988672,10.58103822,10.82988672,10.49145276,2921665,31314669.0,-0.02477064220183478,0.862115,10.8497946 | |
| 2016-12-12,10.58103822,10.0534794,10.79007096,10.0534794,4593900,47619442.0,-0.049858889934148554,1.355552,10.58103822 | |
| 2016-12-13,10.1032491,9.78472302,10.11320304,9.56573634,4125883,40454129.0,-0.026732673267326867,1.217451,10.0534794 | |
| 2016-12-14,9.68518362,9.82453878,10.11320304,9.66527574,3111824,30958705.0,0.004069175991861629,0.918226,9.78472302 | |
| 2016-12-15,9.8046309,9.92407818,10.07338728,9.7548612,2537200,25351338.0,0.010131712259372039,0.748668,9.82453878 | |
| 2016-12-16,9.93403212,10.09329516,10.23265032,9.83449272,2526804,25590210.0,0.01705115346038122,0.745601,9.92407818 | |
| 2016-12-19,10.13311092,10.2525582,10.39191336,10.1032491,2280899,23526256.0,0.015779092702169484,0.67304,10.09329516 | |
| 2016-12-20,10.2027885,10.28242002,10.28242002,10.07338728,1892440,19341645.0,0.002912621359223433,0.558415,10.2525582 | |
| 2016-12-21,10.29237396,10.34214366,10.36205154,10.17292668,1742670,18056145.0,0.0058083252662148865,0.514221,10.28242002 | |
| 2016-12-22,10.29237396,10.5511764,10.72039338,10.26251214,3187590,33784896.0,0.0202117420596728,0.940583,10.34214366 | |
| 2016-12-23,10.5014067,10.6507158,10.7502552,10.5014067,2390891,25600551.0,0.009433962264151052,0.705496,10.5511764 | |
| 2016-12-26,10.77016308,10.6009461,10.82988672,10.54122246,2911528,31188230.0,-0.004672897196261738,0.859124,10.6507158 | |
| 2016-12-27,10.58103822,10.72039338,10.81993278,10.54122246,2748542,29579240.0,0.011267605633803024,0.81103,10.6009461 | |
| 2016-12-28,10.7502552,11.2479522,11.25790614,10.73034732,7853631,87726962.0,0.04921077065923862,2.317422,10.72039338 | |
| 2016-12-29,11.26786008,11.1484128,11.32758372,10.98914976,3964696,44376854.0,-0.008849557522124019,1.169889,11.2479522 | |
| 2016-12-30,11.11855098,11.15836674,11.21809038,11.0488734,2584120,28883802.0,0.0008928571428572507,0.762513,11.1484128 | |
| 2017-01-03,11.13845886,11.16832068,11.30767584,11.10859704,2724299,30766047.0,0.000892060660125038,0.803877,11.15836674 | |
| 2017-01-04,11.10859704,10.97919582,11.2479522,10.949334,3897354,43394384.0,-0.016934046345811193,1.150018,11.16832068 | |
| 2017-01-05,10.9991037,10.97919582,11.11855098,10.87965642,4295737,47557073.0,0.0,1.267571,10.97919582 | |
| 2017-01-06,11.00905764,10.86970248,11.0488734,10.8000249,2840257,31051059.0,-0.009972801450589208,0.838093,10.97919582 | |
| 2017-01-09,10.82988672,10.68057762,10.90951824,10.54122246,4264666,45725090.0,-0.01739926739926756,1.258403,10.86970248 | |
| 2017-01-10,10.71043944,10.97919582,10.98914976,10.62085398,2814325,30797010.0,0.02795899347623476,0.830441,10.68057762 | |
| 2017-01-11,10.97919582,10.8995643,10.97919582,10.72039338,2383225,26002651.0,-0.0072529465095194645,0.703234,10.97919582 | |
| 2017-01-12,10.8995643,10.79007096,11.1484128,10.76020914,1857700,20420755.0,-0.010045662100456654,0.548164,10.8995643 | |
| 2017-01-13,11.32758372,11.32758372,11.32758372,11.23799826,4730129,53807836.0,0.04981549815498165,1.39575,10.79007096 | |
| 2017-01-16,11.0488734,10.76020914,11.36739948,10.76020914,10455405,115529685.0,-0.05008787346221433,3.085144,11.32758372 | |
| 2017-01-17,10.49145276,10.67062368,10.8497946,10.49145276,4349030,46573830.0,-0.008325624421831712,1.283297,10.76020914 | |
| 2017-01-18,10.74030126,10.6507158,10.8497946,10.53126852,3255300,34992493.0,-0.001865671641791078,0.960563,10.67062368 | |
| 2017-01-19,10.6507158,10.44168306,10.72039338,10.43172912,2640666,28061497.0,-0.01962616822429908,0.779199,10.6507158 | |
| 2017-01-20,10.451637,10.5511764,10.67062368,10.4018673,3081301,32602595.0,0.010486177311725298,0.90922,10.44168306 | |
| 2017-01-23,10.54122246,10.63080792,10.74030126,10.54122246,2158253,23090012.0,0.007547169811320975,0.63685,10.5511764 | |
| 2017-01-24,10.58103822,11.00905764,11.1484128,10.58103822,4414882,48660593.0,0.035580524344569264,1.302728,10.63080792 | |
| 2017-01-25,10.9991037,11.0488734,11.13845886,10.8995643,2878112,31860461.0,0.003616636528029016,0.849263,11.00905764 | |
| 2017-01-26,11.0986431,11.16832068,11.21809038,11.0488734,2330161,26104018.0,0.010810810810810922,0.687576,11.0488734 | |
| 2017-02-03,11.18822856,11.18822856,11.2977219,11.11855098,2581151,29112495.0,0.0017825311942958333,0.761637,11.16832068 | |
| 2017-02-06,11.22804432,11.08868916,11.22804432,10.949334,2546228,28300373.0,-0.008896797153025049,0.751332,11.18822856 | |
| 2017-02-07,10.9991037,11.22804432,11.33753766,10.949334,2919757,32616907.0,0.01256732495511681,0.861552,11.08868916 | |
| 2017-02-08,11.1484128,11.18822856,11.25790614,11.0986431,2117978,23767267.0,-0.0035460992907800915,0.624966,11.22804432 | |
| 2017-02-09,11.18822856,11.15836674,11.2479522,11.10859704,2629701,29481852.0,-0.002669039145907548,0.775963,11.18822856 | |
| 2017-02-10,11.13845886,11.2977219,11.47689282,11.13845886,4481898,50915698.0,0.012488849241748534,1.322503,11.15836674 | |
| 2017-02-13,11.2977219,11.26786008,11.38730736,11.15836674,2566778,28965433.0,-0.002643171806167466,0.757396,11.2977219 | |
| 2017-02-14,11.21809038,11.1484128,11.32758372,11.11855098,2267076,25504994.0,-0.010600706713780994,0.668961,11.26786008 | |
| 2017-02-15,11.1484128,11.12850492,11.21809038,11.06878128,2755142,30843084.0,-0.0017857142857142794,0.812978,11.1484128 | |
| 2017-02-16,11.11855098,11.26786008,11.30767584,11.08868916,3166787,35674705.0,0.012522361359570855,0.934444,11.12850492 | |
| 2017-02-17,11.25790614,11.11855098,11.27781402,11.07873522,2596030,29105555.0,-0.013250883392226132,0.766027,11.26786008 | |
| 2017-02-20,11.0986431,11.16832068,11.26786008,11.0986431,2501500,28058841.0,0.004476275738585445,0.738134,11.11855098 | |
| 2017-02-21,11.18822856,11.1484128,11.23799826,11.10859704,3002563,33646413.0,-0.0017825311942960553,0.885986,11.16832068 | |
| 2017-02-22,11.1484128,11.22804432,11.23799826,11.0986431,2424063,27174606.0,0.0071428571428573395,0.715284,11.1484128 | |
| 2017-02-23,11.22804432,11.35744554,11.447031,11.1484128,3961013,44931071.0,0.01152482269503552,1.168802,11.22804432 | |
| 2017-02-24,11.3474916,11.5963401,11.92482012,11.2977219,7331954,85889867.0,0.02103418054338313,2.163487,11.35744554 | |
| 2017-02-27,11.52666252,11.76555708,11.8949583,11.52666252,7447931,87977819.0,0.014592274678111528,2.197709,11.5963401 | |
| 2017-02-28,11.76555708,12.3428856,12.35283954,11.76555708,10698812,131023341.0,0.04906937394247035,3.156968,11.76555708 | |
| 2017-03-01,12.41256318,12.22343832,12.93016806,12.1935765,12039133,151328777.0,-0.00967741935483879,3.552465,12.3428856 | |
| 2017-03-02,12.15376074,12.40260924,12.47228682,12.0442674,6964427,86113496.0,0.014657980456026065,2.055039,12.22343832 | |
| 2017-03-03,12.3428856,12.48224076,12.4921947,12.26325408,4334093,53935065.0,0.006420545746388395,1.278889,12.40260924 | |
| 2017-03-06,12.51210258,12.6415038,12.8405826,12.3926553,4942112,62193568.0,0.012759170653907637,1.458301,12.48224076 | |
| 2017-03-07,12.66141168,12.6415038,12.92021412,12.50214864,6693007,85540208.0,0.0,1.974949,12.6415038 | |
| 2017-03-08,12.4921947,12.2433462,12.61164198,12.20353044,6817565,84529836.0,-0.03149606299212604,2.011703,12.6415038 | |
| 2017-03-09,12.2931159,12.2433462,12.30306984,11.944728,5637510,68298200.0,0.0,1.663497,12.2433462 | |
| 2017-03-10,12.22343832,12.1935765,12.32297772,12.06417528,3018081,37076045.0,-0.00406504065040636,0.890565,12.2433462 | |
| 2017-03-13,12.1438068,12.3428856,12.3428856,12.0442674,5437036,66601537.0,0.012244897959183598,1.604342,12.1935765 | |
| 2017-03-14,12.33293166,12.28316196,12.43247106,12.18362256,3100000,38261133.0,-0.004838709677419506,0.914737,12.3428856 | |
| 2017-03-15,12.18362256,12.2931159,12.35283954,12.18362256,2990641,36928808.0,0.0008103727714749986,0.882468,12.28316196 | |
| 2017-03-16,12.26325408,12.53201046,12.53201046,12.22343832,6186348,76606847.0,0.019433198380566896,1.825446,12.2931159 | |
| 2017-03-17,12.66141168,12.66141168,12.88039836,12.52205652,8402067,107541257.0,0.010325655281969714,2.479253,12.53201046 | |
| 2017-03-20,12.76095108,12.66141168,12.86049048,12.58178016,5147889,65622006.0,0.0,1.519021,12.66141168 | |
| 2017-03-21,12.72113532,12.7908129,12.7908129,12.58178016,4082525,51926795.0,0.010220125786163603,1.204657,12.66141168 | |
| 2017-03-22,12.73108926,12.81072078,12.90030624,12.65145774,4551177,58519674.0,0.0015564202334630295,1.342945,12.7908129 | |
| 2017-03-23,12.83062866,12.42251712,12.87044442,12.17366862,8364700,105212938.0,-0.030303030303030276,2.468226,12.81072078 | |
| 2017-03-24,12.3926553,12.6415038,12.6415038,12.2433462,5267570,65680062.0,0.017628205128205066,1.554336,12.42251712 | |
| 2017-03-27,12.7410432,12.67136562,12.88039836,12.5419644,6900041,87893708.0,0.0023622047244094,2.03604,12.6415038 | |
| 2017-03-28,12.71118138,12.15376074,12.71118138,12.1438068,8744812,108644831.0,-0.0408483896307934,2.580389,12.67136562 | |
| 2017-03-29,12.0940371,12.00445164,12.23339226,11.6958795,6014435,72110852.0,-0.012285012285012331,1.774718,12.15376074 | |
| 2017-03-30,11.944728,11.86509648,12.15376074,11.83523466,4239238,51061514.0,-0.011608623548922004,1.2509,12.00445164 | |
| 2017-03-31,11.88500436,12.10399104,12.12389892,11.81532678,3507600,42181131.0,0.020134228187919545,1.03501,11.86509648 | |
| 2017-04-05,11.93477406,12.18362256,12.30306984,11.8451886,3844721,47032584.0,0.006578947368421018,1.134487,12.10399104 | |
| 2017-04-06,12.05422134,12.02435952,12.1935765,11.93477406,3268010,39477644.0,-0.013071895424836555,0.964313,12.18362256 | |
| 2017-04-07,12.0442674,12.07412922,12.1438068,11.6461098,6599176,78528226.0,0.0041390728476820016,1.947262,12.02435952 | |
| 2017-04-10,11.98454376,11.71578738,12.00445164,11.55652434,4959052,58521564.0,-0.02967848309975263,1.4633,12.07412922 | |
| 2017-04-11,11.70583344,11.63615586,11.70583344,11.3972613,6328210,73363697.0,-0.006796941376380539,1.867306,11.71578738 | |
| 2017-04-12,11.6958795,12.21348438,12.21348438,11.4968007,9988421,120842482.0,0.04961505560307966,2.947348,11.63615586 | |
| 2017-04-13,12.1438068,11.82528072,12.1438068,11.60629404,6943867,82278473.0,-0.0317848410757946,2.048972,12.21348438 | |
| 2017-04-14,11.82528072,11.82528072,11.82528072,11.82528072,0,0.0,0.0,0.0,11.82528072 | |
| 2017-04-17,11.37735342,10.97919582,11.7456492,10.85974854,6984528,78736394.0,-0.07154882154882158,2.06097,11.82528072 | |
| 2017-04-18,10.93938006,11.11855098,11.50675464,10.93938006,4911002,55830655.0,0.012692656391659174,1.449121,10.97919582 | |
| 2017-04-19,11.20813644,10.90951824,11.20813644,10.76020914,3589311,39406883.0,-0.018800358102059045,1.059121,11.11855098 | |
| 2017-04-20,10.91947218,10.3023279,11.01901158,10.0534794,5769767,60812212.0,-0.05565693430656937,1.702523,10.90951824 | |
| 2017-04-21,10.34214366,10.44168306,10.5014067,10.2027885,3393400,35370610.0,0.013526570048309372,1.001313,10.3023279 | |
| 2017-04-24,10.451637,9.8544006,10.53126852,9.83449272,3249128,32891667.0,-0.05624404194470933,0.958741,10.44168306 | |
| 2017-04-25,9.88426242,9.8046309,10.0037097,9.63541392,2626807,26039578.0,-0.005050505050505083,0.775109,9.8544006 | |
| 2017-04-26,9.8544006,9.76481514,9.9041703,9.66527574,1963500,19313631.0,-0.004060913705583702,0.579383,9.8046309 | |
| 2017-04-27,9.78472302,9.6553218,9.78472302,9.06803934,4075726,38592847.0,-0.011213047910295648,1.202651,9.76481514 | |
| 2017-04-28,9.67522968,9.89421636,10.13311092,9.66527574,2638037,26300528.0,0.024742268041237248,0.778423,9.6553218 | |
| 2017-05-02,9.93403212,10.1530188,10.2525582,9.67522968,3166885,32202103.0,0.026156941649899457,0.934473,9.89421636 | |
| 2017-05-03,10.11320304,10.08334122,10.28242002,9.95394,2349290,23798499.0,-0.006862745098039302,0.69322,10.1530188 | |
| 2017-05-04,9.96389394,10.02361758,10.2027885,9.79467696,1978700,19992775.0,-0.005923000987166804,0.583868,10.08334122 | |
| 2017-05-05,9.91412424,9.74490726,10.04352546,9.7050915,2083542,20649195.0,-0.027805362462760663,0.614804,10.02361758 | |
| 2017-05-08,9.7548612,9.19744056,9.7548612,9.17753268,2813100,26726601.0,-0.05617977528089879,0.83008,9.74490726 | |
| 2017-05-09,9.3069339,9.39651936,9.4064733,9.19744056,1853310,17360034.0,0.021645021645021467,0.546868,9.19744056 | |
| 2017-05-10,9.39651936,8.92868418,9.46619694,8.8590066,3005701,27573158.0,-0.04978813559322037,0.886912,9.39651936 | |
| 2017-05-11,8.77937508,8.94859206,9.01826964,8.6101581,2819852,24927278.0,0.0022296544035673715,0.832072,8.92868418 | |
| 2017-05-12,8.958546,8.86896054,9.0580854,8.79928296,2311320,20780163.0,-0.008898776418242438,0.682016,8.94859206 | |
| 2017-05-15,8.89882236,8.9087763,9.01826964,8.88886842,1288452,11589870.0,0.004489337822671136,0.380192,8.86896054 | |
| 2017-05-16,8.91873024,9.2571642,9.33679572,8.89882236,3006400,27616558.0,0.03910614525139677,0.887118,8.9087763 | |
| 2017-05-17,9.32684178,9.38656542,9.49605876,9.26711814,2320601,21898385.0,0.013978494623655857,0.684755,9.2571642 | |
| 2017-05-18,9.27707208,9.7548612,9.87430848,9.26711814,4627600,45026502.0,0.03923647932131491,1.365496,9.38656542 | |
| 2017-05-19,9.69513756,9.81458484,9.86435454,9.6553218,2575506,25316419.0,0.006122448979591688,0.759971,9.7548612 | |
| 2017-05-22,9.83449272,9.52592058,9.83449272,9.3567036,2861722,27633934.0,-0.02941176470588247,0.844427,9.81458484 | |
| 2017-05-23,9.42638118,9.38656542,9.54582846,9.1078551,2587772,24123993.0,-0.014629049111807624,0.763591,9.52592058 | |
| 2017-05-24,9.34674966,9.3069339,9.34674966,9.03817752,2146051,19855483.0,-0.008483563096500446,0.633249,9.38656542 | |
| 2017-05-25,9.29697996,9.3069339,9.36665754,9.1576248,1929301,17988890.0,0.0,0.569291,9.3069339 | |
| 2017-05-26,9.42638118,9.73495332,9.78472302,9.2571642,2924173,28166563.0,0.04598930481283414,0.862855,9.3069339 | |
| 2017-05-31,9.84444666,9.58564422,9.92407818,9.54582846,2433530,23735973.0,-0.015337423312883458,0.718078,9.73495332 | |
| 2017-06-01,9.51596664,9.3567036,9.64536786,9.3069339,1438148,13586879.0,-0.023883696780893193,0.424364,9.58564422 | |
| 2017-06-02,9.17753268,9.456243,9.5060127,9.12776298,1348694,12598067.0,0.010638297872340496,0.397968,9.3567036 | |
| 2017-06-05,9.51596664,9.62545998,9.6553218,9.38656542,2168555,20808740.0,0.017894736842105186,0.63989,9.456243 | |
| 2017-06-06,9.59559816,9.79467696,10.18288062,9.51596664,2984725,29574699.0,0.0175801447776629,0.880722,9.62545998 | |
| 2017-06-07,9.7548612,9.92407818,9.97384788,9.7548612,2819859,27940688.0,0.013211382113821113,0.832074,9.79467696 | |
| 2017-06-08,9.87430848,10.19283456,10.28242002,9.87430848,4181947,42514594.0,0.027081243731193583,1.233994,9.92407818 | |
| 2017-06-09,10.14306486,10.2027885,10.3023279,10.03357152,2500093,25473937.0,0.0009765625,0.737719,10.19283456 | |
| 2017-06-12,10.14306486,10.11320304,10.41182124,9.83449272,3750369,37740920.0,-0.008780487804878057,1.106646,10.2027885 | |
| 2017-06-13,10.11320304,10.17292668,10.2027885,10.04352546,3000007,30521846.0,0.0059055118110236116,0.885232,10.11320304 | |
| 2017-06-14,10.07338728,10.0037097,10.14306486,9.91412424,1998374,20155218.0,-0.016634050880626194,0.589673,10.17292668 | |
| 2017-06-15,10.1032491,10.02361758,10.1530188,9.95394,1743384,17612896.0,0.0019900497512437276,0.514432,10.0037097 | |
| 2017-06-16,10.02361758,9.92407818,10.0534794,9.92407818,1714492,17158703.0,-0.009930486593842991,0.505906,10.02361758 | |
| 2017-06-19,10.0037097,10.04352546,10.08334122,9.86435454,1161100,11648974.0,0.012036108324974926,0.342613,9.92407818 | |
| 2017-06-20,10.03357152,10.09329516,10.12315698,10.0037097,1940642,19590464.0,0.0049554013875123815,0.572638,10.04352546 | |
| 2017-06-21,10.0534794,9.99375576,10.14306486,9.95394,1390105,14013670.0,-0.009861932938855955,0.410187,10.09329516 | |
| 2017-06-22,9.99375576,9.84444666,10.03357152,9.81458484,1543900,15397191.0,-0.01494023904382491,0.455569,9.99375576 | |
| 2017-06-23,9.6553218,9.91412424,9.91412424,9.6553218,1546320,15243417.0,0.00707785642062686,0.456283,9.84444666 | |
| 2017-06-26,10.0037097,10.74030126,10.90951824,10.0037097,6809300,72848003.0,0.08333333333333348,2.009264,9.91412424 | |
| 2017-06-27,10.52131458,10.6009461,10.77016308,10.46159094,3545821,37731472.0,-0.01297497683039861,1.046288,10.74030126 | |
| 2017-06-28,10.5014067,10.451637,10.64076186,10.39191336,1951986,20654477.0,-0.014084507042253502,0.575985,10.6009461 | |
| 2017-06-29,10.451637,10.33218972,10.58103822,10.2525582,2357681,24580684.0,-0.011428571428571344,0.695696,10.451637 | |
| 2017-06-30,10.26251214,10.34214366,10.38195942,10.2525582,1358267,14100565.0,0.0009633911368014392,0.400793,10.33218972 | |
| 2017-07-03,10.3023279,10.4018673,10.44168306,10.2525582,1313900,13680076.0,0.005774783445620768,0.387701,10.34214366 | |
| 2017-07-04,10.3520976,10.14306486,10.37200548,10.12315698,2114011,21652686.0,-0.024880382775119503,0.623795,10.4018673 | |
| 2017-07-05,10.1530188,10.22269638,10.22269638,10.1032491,1468750,14997584.0,0.007850834151128527,0.433394,10.14306486 | |
| 2017-07-06,10.22269638,10.27246608,10.3023279,10.1032491,1977269,20282109.0,0.004868549172346581,0.583446,10.22269638 | |
| 2017-07-07,10.2525582,10.23265032,10.32223578,10.11320304,1593154,16292455.0,-0.003875968992248069,0.470102,10.27246608 | |
| 2017-07-10,10.22269638,10.0037097,10.23265032,9.95394,2037982,20554457.0,-0.02237354085603105,0.601361,10.23265032 | |
| 2017-07-11,9.92407818,9.91412424,10.09329516,9.91412424,2568225,25714612.0,-0.008955223880596996,0.757823,10.0037097 | |
| 2017-07-12,9.92407818,9.84444666,9.99375576,9.68518362,2415985,23779550.0,-0.007028112449799284,0.7129,9.91412424 | |
| 2017-07-13,9.78472302,9.82453878,9.84444666,9.63541392,1928627,18847426.0,-0.002022244691607722,0.569093,9.84444666 | |
| 2017-07-14,9.84444666,10.38195942,10.44168306,9.8046309,4616420,47295955.0,0.05673758865248235,1.362197,9.82453878 | |
| 2017-07-17,10.42177518,9.8544006,10.451637,9.7548612,5023743,50600662.0,-0.0508149568552253,1.482389,10.38195942 | |
| 2017-07-18,9.86435454,9.87430848,9.94398606,9.71504544,1706100,16843735.0,0.002020202020202033,0.50343,9.8544006 | |
| 2017-07-19,9.92407818,9.87430848,9.92407818,9.7050915,2074130,20456128.0,0.0,0.612027,9.87430848 | |
| 2017-07-20,9.88426242,10.0534794,10.09329516,9.78472302,3328302,33221775.0,0.01814516129032273,0.982104,9.87430848 | |
| 2017-07-21,10.0037097,9.92407818,10.04352546,9.86435454,1691600,16907574.0,-0.012871287128712883,0.499151,10.0534794 | |
| 2017-07-24,9.9041703,9.84444666,9.98380182,9.82453878,1986100,19749115.0,-0.008024072216650024,0.586051,9.92407818 | |
| 2017-07-25,9.76481514,9.76481514,9.89421636,9.5557824,2668881,25880987.0,-0.008088978766430666,0.787524,9.84444666 | |
| 2017-07-26,9.76481514,9.58564422,9.76481514,9.5557824,1693075,16340939.0,-0.0183486238532109,0.499587,9.76481514 | |
| 2017-07-27,9.61550604,9.6055521,9.63541392,9.44628906,1796800,17192022.0,0.0020768431983384517,0.530193,9.58564422 | |
| 2017-07-28,9.6055521,9.52592058,9.63541392,9.46619694,1582100,15167666.0,-0.00829015544041467,0.466841,9.6055521 | |
| 2017-07-31,9.54582846,9.6553218,9.78472302,9.456243,1629333,15761906.0,0.013584117032392928,0.480778,9.52592058 | |
| 2017-08-01,9.59559816,9.69513756,9.7548612,9.54582846,1895671,18339906.0,0.004123711340206171,0.559368,9.6553218 | |
| 2017-08-02,9.68518362,9.58564422,9.71504544,9.47615088,1860407,17924907.0,-0.01129363449691978,0.548962,9.69513756 | |
| 2017-08-03,9.5557824,9.5060127,9.6055521,9.43633512,1824122,17390265.0,-0.00830737279335425,0.538256,9.58564422 | |
| 2017-08-04,9.47615088,9.77476908,10.13311092,9.43633512,3751420,36760789.0,0.028272251308900653,1.106956,9.5060127 | |
| 2017-08-07,9.78472302,9.72499938,9.91412424,9.67522968,1777109,17381560.0,-0.005091649694501044,0.524383,9.77476908 | |
| 2017-08-08,9.61550604,9.7050915,9.7548612,9.52592058,1720823,16641666.0,-0.0020470829068577334,0.507774,9.72499938 | |
| 2017-08-09,9.68518362,9.6055521,9.74490726,9.5557824,1161006,11239378.0,-0.01025641025641022,0.342586,9.7050915 | |
| 2017-08-10,9.7050915,9.5557824,9.7050915,9.51596664,1065893,10279318.0,-0.005181347150259086,0.31452,9.6055521 | |
| 2017-08-11,9.54582846,9.38656542,9.54582846,9.37661148,1517821,14394608.0,-0.017708333333333326,0.447873,9.5557824 | |
| 2017-08-14,9.37661148,9.53587452,9.6055521,9.3567036,2391943,22852513.0,0.01590668080593849,0.705806,9.38656542 | |
| 2017-08-15,9.49605876,9.41642724,9.51596664,9.3567036,1624039,15329523.0,-0.012526096033402823,0.479216,9.53587452 | |
| 2017-08-16,9.36665754,9.26711814,9.44628906,9.1576248,3120400,29022466.0,-0.015856236786469524,0.920757,9.41642724 | |
| 2017-08-17,9.31688784,9.1576248,9.32684178,9.1078551,3685307,33953419.0,-0.011815252416755961,1.087448,9.26711814 | |
| 2017-08-18,9.16757874,9.33679572,9.43633512,9.1078551,4298600,39963947.0,0.019565217391304124,1.268416,9.1576248 | |
| 2017-08-21,9.27707208,9.27707208,9.38656542,9.24721026,2042900,19086566.0,-0.006396588486140664,0.602812,9.33679572 | |
| 2017-08-22,9.29697996,9.32684178,9.4064733,9.2571642,2290920,21501930.0,0.005364806866952954,0.675997,9.27707208 | |
| 2017-08-23,9.32684178,9.22730238,9.33679572,9.13771692,1998502,18536797.0,-0.01067235859124882,0.589711,9.32684178 | |
| 2017-08-24,9.21734844,9.19744056,9.38656542,9.1576248,2104448,19578902.0,-0.003236245954692407,0.620973,9.22730238 | |
| 2017-08-25,9.19744056,9.21734844,9.29697996,9.16757874,1808537,16744163.0,0.0021645021645022577,0.533657,9.19744056 | |
| 2017-08-28,9.2073945,9.31688784,9.37661148,9.2073945,1889138,17682645.0,0.010799136069114423,0.55744,9.21734844 | |
| 2017-08-29,9.33679572,9.31688784,9.37661148,9.27707208,1900411,17818869.0,0.0,0.560767,9.31688784 | |
| 2017-08-30,9.3069339,9.3567036,9.61550604,9.27707208,3662082,34520148.0,0.004273504273504258,1.080594,9.31688784 | |
| 2017-08-31,9.28702602,9.29697996,9.34674966,9.23725632,2563109,23866686.0,-0.006382978723404209,0.756313,9.3567036 | |
| 2017-09-01,9.34674966,9.24721026,9.3567036,9.2073945,3096638,28805676.0,-0.005353319057815886,0.913745,9.29697996 | |
| 2017-09-04,9.2571642,9.08794722,9.27707208,9.0580854,3979767,36519737.0,-0.017222820236813652,1.174336,9.24721026 | |
| 2017-09-05,9.09790116,9.11780904,9.17753268,9.06803934,2078880,19054386.0,0.003285870755750153,0.613429,9.08794722 | |
| 2017-09-06,9.12776298,9.06803934,9.19744056,8.958546,3137499,28530745.0,-0.005458515283842669,0.925802,9.11780904 | |
| 2017-09-07,9.02822358,8.9087763,9.08794722,8.89882236,2842136,25701957.0,-0.017563117453348043,0.838648,9.06803934 | |
| 2017-09-08,8.91873024,8.88886842,9.0083157,8.67983568,5431693,48328685.0,-0.0022346368715083775,1.602765,8.9087763 | |
| 2017-09-11,8.83909872,9.03817752,9.07799328,8.8092369,4343749,39227741.0,0.016797312430011146,1.281738,8.88886842 | |
| 2017-09-12,9.0580854,8.91873024,9.09790116,8.88886842,2431413,21954920.24,-0.013215859030836885,0.717453,9.03817752 | |
| 2017-09-13,8.91873024,8.87891448,9.08794722,8.83909872,2288285,20529818.33,-0.004464285714285698,0.675219,8.91873024 | |
| 2017-09-14,8.88886842,9.02822358,9.13771692,8.88886842,4345595,39465767.95,0.01681614349775784,1.282283,8.87891448 | |
| 2017-09-15,9.04813146,8.97845388,9.07799328,8.958546,2093000,18953843.98,-0.0055126791620728754,0.617595,9.02822358 | |
| 2017-09-18,9.03817752,8.94859206,9.03817752,8.77937508,2304881,20593046.14,-0.003325942350332678,0.680116,8.97845388 | |
| 2017-09-19,8.92868418,8.87891448,8.93863812,8.81919084,2258900,20099959.0,-0.007786429365962078,0.666548,8.94859206 | |
| 2017-09-20,8.81919084,8.82914478,8.87891448,8.7096975,2574801,22692741.76,-0.005605381165919354,0.759763,8.87891448 | |
| 2017-09-21,8.83909872,8.74951326,8.83909872,8.71965144,2518451,22168393.27,-0.009019165727170209,0.743136,8.82914478 | |
| 2017-09-22,8.81919084,9.07799328,9.32684178,8.74951326,8265140,75704934.87,0.03754266211604085,2.438849,8.74951326 | |
| 2017-09-25,8.958546,8.81919084,9.0580854,8.7594672,3428000,30705641.0,-0.028508771929824595,1.011522,9.07799328 | |
| 2017-09-26,8.77937508,8.66988174,8.78932902,8.62011204,2211400,19345530.0,-0.0169300225733634,0.652532,8.81919084 | |
| 2017-09-27,8.64001992,8.68978962,8.94859206,8.62011204,1410201,12324271.8,0.0022962112514353095,0.416117,8.66988174 | |
| 2017-09-28,8.66988174,8.66988174,8.71965144,8.6599278,1167966,10187860.86,-0.002290950744559206,0.344639,8.68978962 | |
| 2017-09-29,8.66988174,8.72960538,8.7594672,8.66988174,1555890,13623651.57,0.006888633754305484,0.459107,8.66988174 | |
| 2017-10-09,8.76942114,8.77937508,8.84905266,8.67983568,1734900,15237165.0,0.005701254275940482,0.511928,8.72960538 | |
| 2017-10-10,8.77937508,8.97845388,9.01826964,8.7096975,3731803,33344109.33,0.02267573696145142,1.101167,8.77937508 | |
| 2017-10-11,9.02822358,8.91873024,9.02822358,8.89882236,1585401,14266532.99,-0.006651884700665134,0.467815,8.97845388 | |
| 2017-10-12,8.94859206,8.99836176,9.0580854,8.89882236,2047299,18466254.13,0.008928571428571397,0.60411,8.91873024 | |
| 2017-10-13,8.98840782,8.99836176,9.0580854,8.91873024,1137722,10265968.63,0.0,0.335715,8.99836176 | |
| 2017-10-16,9.0083157,8.79928296,9.02822358,8.78932902,1723703,15401887.47,-0.02212389380530977,0.508624,8.99836176 | |
| 2017-10-17,8.76942114,8.73955932,8.81919084,8.67983568,1611560,14137288.59,-0.006787330316742057,0.475533,8.79928296 | |
| 2017-10-18,8.7096975,8.72960538,8.77937508,8.69974356,869315,7626730.4,-0.001138952164009055,0.256514,8.73955932 | |
| 2017-10-19,8.73955932,8.48075688,8.73955932,8.47080294,1899250,16352141.0,-0.02850627137970363,0.560424,8.72960538 | |
| 2017-10-20,8.69974356,8.58029628,8.69974356,8.49071082,1130750,9735110.0,0.011737089201877993,0.333658,8.48075688 | |
| 2017-10-23,8.460849,8.5603884,8.59025022,8.43098718,2242601,19165954.94,-0.002320185614849146,0.661739,8.58029628 | |
| 2017-10-24,8.50066476,8.35135566,8.55043446,8.3115399,2589298,21843200.24,-0.024418604651162967,0.764041,8.5603884 | |
| 2017-10-25,8.32149384,8.37126354,8.45089506,8.28167808,1153300,9689578.6,0.0023837902264600697,0.340312,8.35135566 | |
| 2017-10-26,8.38121748,8.40112536,8.40112536,8.3115399,1159200,9748703.0,0.003567181926278362,0.342053,8.37126354 | |
| 2017-10-27,8.39117142,8.34140172,8.49071082,8.3115399,1963060,16569766.66,-0.0071090047393364,0.579253,8.40112536 | |
| 2017-10-30,8.3115399,8.14232292,8.32149384,8.07264534,2497600,20500386.0,-0.023866348448687402,0.736983,8.34140172 | |
| 2017-10-31,8.1124611,8.15227686,8.2120005,8.05273746,2032311,16582313.46,0.0012224938875307068,0.599687,8.14232292 | |
| 2017-11-01,8.2120005,8.38121748,8.4110793,8.15227686,2078613,17435091.9,0.028083028083027983,0.61335,8.15227686 | |
| 2017-11-02,8.39117142,8.25181626,8.40112536,8.24186232,1087000,9053916.0,-0.015439429928741144,0.320748,8.38121748 | |
| 2017-11-03,8.2617702,8.1124611,8.29163202,8.0626914,957500,7837057.0,-0.016887816646562026,0.282536,8.25181626 | |
| 2017-11-06,8.10250716,8.60020416,8.71965144,7.99301382,5700096,48268793.69,0.06012269938650294,1.681964,8.1124611 | |
| 2017-11-07,8.57034234,8.53052658,8.64997386,8.48075688,1374085,11770201.45,-0.00810185185185186,0.40546,8.60020416 | |
| 2017-11-08,8.55043446,8.71965144,8.84905266,8.55043446,3493220,30771539.39,0.022170361726954413,1.030767,8.53052658 | |
| 2017-11-09,8.73955932,8.76942114,8.8092369,8.6101581,1917260,16792540.23,0.005707762557077611,0.565738,8.71965144 | |
| 2017-11-10,8.76942114,8.73955932,8.83909872,8.64001992,1325779,11645548.66,-0.0034052213393871433,0.391206,8.76942114 | |
| 2017-11-13,8.7096975,8.52057264,8.7594672,8.52057264,1786100,15458277.0,-0.02505694760820054,0.527036,8.73955932 | |
| 2017-11-14,8.5106187,8.6101581,8.66988174,8.50066476,1339411,11547554.63,0.010514018691588856,0.395229,8.52057264 | |
| 2017-11-15,8.63006598,8.66988174,8.69974356,8.50066476,1311760,11365060.86,0.006936416184970984,0.38707,8.6101581 | |
| 2017-11-16,8.7096975,8.62011204,8.7096975,8.55043446,889459,7685919.17,-0.0057405281285877185,0.262458,8.66988174 | |
| 2017-11-17,8.60020416,8.18213868,8.6599278,8.18213868,1623200,13647824.0,-0.050808314087759876,0.478968,8.62011204 | |
| 2017-11-20,8.05273746,8.23190838,8.28167808,7.94324412,1295566,10561981.6,0.006082725060827299,0.382291,8.18213868 | |
| 2017-11-21,8.2120005,8.55043446,8.71965144,8.2120005,3082959,26415694.94,0.038694074969770176,0.909709,8.23190838 | |
| 2017-11-22,8.5106187,8.50066476,8.64997386,8.35135566,2169567,18365200.15,-0.005820721769499437,0.640188,8.55043446 | |
| 2017-11-23,8.49071082,8.34140172,8.49071082,8.18213868,1250000,10492590.0,-0.01873536299765799,0.368846,8.50066476 | |
| 2017-11-24,8.23190838,8.25181626,8.40112536,8.2120005,909998,7573416.44,-0.010739856801909364,0.268519,8.34140172 | |
| 2017-11-27,8.32149384,8.2617702,8.32149384,8.18213868,1242298,10307083.4,0.0012062726176116367,0.366573,8.25181626 | |
| 2017-11-28,8.2120005,8.2617702,8.34140172,8.19209262,765500,6360097.02,0.0,0.225881,8.2617702 | |
| 2017-11-29,8.2617702,8.17218474,8.30158596,8.12241504,849777,6986843.09,-0.010843373493975905,0.250749,8.2617702 | |
| 2017-11-30,8.12241504,8.18213868,8.25181626,7.963152,797759,6534332.69,0.0012180267965893332,0.2354,8.17218474 | |
| 2017-12-01,8.2617702,8.24186232,8.30158596,8.10250716,934200,7705436.87,0.007299270072992581,0.27566,8.18213868 | |
| 2017-12-04,8.24186232,8.13236898,8.32149384,8.10250716,1009497,8305663.72,-0.013285024154589209,0.297879,8.24186232 | |
| 2017-12-05,8.12241504,8.0626914,8.18213868,7.963152,1311278,10635621.02,-0.008567931456548439,0.386927,8.13236898 | |
| 2017-12-06,7.99301382,7.97310594,8.12241504,7.83375078,1981375,15789347.75,-0.011111111111111183,0.584657,8.0626914 | |
| 2017-12-07,7.95319806,7.72425744,7.95319806,7.65457986,1741306,13636088.2,-0.03121098626716612,0.513818,7.97310594 | |
| 2017-12-08,7.72425744,7.7640732,7.82379684,7.69439562,2128230,16578243.0,0.005154639175257714,0.627991,7.72425744 | |
| 2017-12-11,7.75411926,7.72425744,7.9133823,7.69439562,1795460,13993980.6,-0.005128205128205221,0.529798,7.7640732 | |
| 2017-12-12,7.70434956,7.77402714,7.84370472,7.70434956,1373400,10722857.0,0.006443298969072142,0.405258,7.72425744 | |
| 2017-12-13,7.7640732,7.79393502,7.79393502,7.7143035,728220,5664338.8,0.00256081946222797,0.214881,7.77402714 | |
| 2017-12-14,7.7640732,7.63467198,7.78398108,7.60481016,1470159,11328626.76,-0.020434227330779042,0.433809,7.79393502 | |
| 2017-12-15,7.58490228,7.35596166,7.64462592,7.18674468,5906501,43571075.18,-0.03650586701434155,1.74287,7.63467198 | |
| 2017-12-18,7.3161459,7.12702104,7.32609984,7.05734346,2322720,16718431.68,-0.0311231393775373,0.68538,7.35596166 | |
| 2017-12-19,7.15688286,7.14692892,7.2166065,7.08720528,1762274,12646889.63,0.0027932960893854997,0.520006,7.12702104 | |
| 2017-12-20,7.13697498,6.967758,7.15688286,6.94785012,1770700,12506580.0,-0.02506963788300831,0.522492,7.14692892 | |
| 2017-12-21,7.00757376,7.05734346,7.12702104,6.98766588,1415600,10065533.2,0.0128571428571429,0.41771,6.967758 | |
| 2017-12-22,7.02748164,7.0672974,7.1170671,7.0175277,777701,5520336.09,0.0014104372355430161,0.229481,7.05734346 | |
| 2017-12-25,7.05734346,6.74877132,7.1170671,6.7189095,1985400,13671992.0,-0.04507042253521121,0.585845,7.0672974 | |
| 2017-12-26,6.6691398,6.73881738,6.7686792,6.63927798,1648991,11088666.81,-0.001474926253687281,0.486579,6.74877132 | |
| 2017-12-27,6.73881738,6.82840284,6.8682186,6.68904768,1412401,9633144.76,0.01329394387001459,0.416766,6.73881738 | |
| 2017-12-28,6.82840284,6.63927798,6.82840284,6.62932404,1612706,10878162.9,-0.027696793002915387,0.475872,6.82840284 | |
| 2017-12-29,6.63927798,7.10711316,7.22656044,6.63927798,3506153,24664030.94,0.0704647676161918,1.034583,6.63927798 | |
| 2018-01-02,6.967758,7.00757376,7.05734346,6.68904768,2506810,17544100.1,-0.01400560224089642,0.739701,7.10711316 | |
| 2018-01-03,7.00757376,7.12702104,7.22656044,6.92794224,2358210,16749450.3,0.017045454545454586,0.695852,7.00757376 | |
| 2018-01-04,7.13697498,7.13697498,7.1668368,7.07725134,1669801,11950767.13,0.0013966480446927498,0.492719,7.12702104 | |
| 2018-01-05,7.15688286,7.13697498,7.19669862,7.07725134,1231010,8828962.6,0.0,0.363242,7.13697498 | |
| 2018-01-08,7.13697498,7.0175277,7.14692892,6.94785012,1902800,13397048.0,-0.01673640167364021,0.561472,7.13697498 | |
| 2018-01-09,7.00757376,6.95780406,7.02748164,6.92794224,1086701,7608814.04,-0.008510638297872242,0.32066,7.0175277 | |
| 2018-01-10,6.99761982,6.8682186,6.99761982,6.79854102,1195600,8252849.0,-0.012875536480686733,0.352793,6.95780406 | |
| 2018-01-11,6.9179883,6.93789618,6.99761982,6.84831072,1146101,7995384.97,0.010144927536231974,0.338187,6.8682186 | |
| 2018-01-12,6.967758,6.98766588,7.0672974,6.9179883,1127800,7933892.0,0.007173601147776099,0.332787,6.93789618 | |
| 2018-01-15,6.95780406,6.73881738,6.967758,6.73881738,1227000,8410424.0,-0.03561253561253552,0.362059,6.98766588 | |
| 2018-01-16,6.62932404,6.7189095,6.92794224,6.62932404,1728611,11746527.54,-0.002954209748892267,0.510073,6.73881738 | |
| 2018-01-17,6.70895556,6.6691398,6.70895556,6.54969252,1722160,11449742.6,-0.007407407407407307,0.508169,6.7189095 | |
| 2018-01-18,6.83835678,6.6193701,6.83835678,6.55964646,1452800,9652483.0,-0.00746268656716409,0.428687,6.6691398 | |
| 2018-01-19,6.57955434,6.63927798,6.67909374,6.57955434,1202605,8022725.05,0.003007518796992459,0.35486,6.6193701 | |
| 2018-01-22,6.57955434,6.84831072,7.03743558,6.57955434,2426064,16681106.09,0.03148425787106435,0.715874,6.63927798 | |
| 2018-01-23,6.78858708,6.7189095,6.84831072,6.67909374,2035969,13795546.91,-0.018895348837209336,0.600767,6.84831072 | |
| 2018-01-24,6.70895556,6.68904768,6.75872526,6.6193701,1503075,10072231.25,-0.004444444444444362,0.443522,6.7189095 | |
| 2018-01-25,6.68904768,6.75872526,6.84831072,6.68904768,2276941,15484413.5,0.01041666666666674,0.671872,6.68904768 | |
| 2018-01-26,6.69900162,6.63927798,6.77863314,6.5696004,2953076,19653139.67,-0.0176730486008837,0.871383,6.75872526 | |
| 2018-01-29,6.62932404,6.57955434,6.62932404,6.55964646,1487650,9845998.0,-0.008995502248875686,0.438971,6.63927798 | |
| 2018-01-30,6.59946222,6.59946222,6.6193701,6.52978464,962700,6351396.0,0.00302571860816947,0.28407,6.57955434 | |
| 2018-01-31,6.58950828,6.40038342,6.58950828,6.36056766,1547400,9994932.0,-0.03016591251885381,0.456601,6.59946222 | |
| 2018-02-01,6.43024524,5.8728246,6.43024524,5.76333126,3633802,21714672.31,-0.08242612752721612,1.07225,6.40038342 | |
| 2018-02-02,5.86287066,5.6737458,5.86287066,5.64388398,2182743,12584665.5,-0.033898305084745894,0.644076,5.8728246 | |
| 2018-02-05,5.6239761,5.84296278,5.972364,5.29549608,2615409,15357131.51,0.029824561403508643,0.771746,5.6737458 | |
| 2018-02-06,5.6239761,5.78323914,5.94250218,5.6239761,3317665,19458410.46,-0.010221465076660885,0.978965,5.84296278 | |
| 2018-02-07,5.8230549,5.7235155,5.93254824,5.63393004,2476754,14477879.9,-0.0103270223752151,0.730832,5.78323914 | |
| 2018-02-08,5.69365368,5.7732852,5.80314702,5.69365368,1308474,7571555.24,0.008695652173912993,0.3861,5.7235155 | |
| 2018-02-09,5.7235155,5.35521972,5.7235155,5.23577244,1863789,10197834.22,-0.07241379310344831,0.54996,5.7732852 | |
| 2018-02-12,5.38508154,5.46471306,5.50452882,5.34526578,1383389,7549273.83,0.020446096654275214,0.408206,5.35521972 | |
| 2018-02-13,5.46471306,5.474667,5.56425246,5.46471306,1197400,6630550.0,0.0018214936247722413,0.353325,5.46471306 | |
| 2018-02-14,5.54434458,5.56425246,5.5742064,5.474667,743994,4120839.89,0.016363636363636358,0.219535,5.474667 | |
| 2018-02-22,5.54434458,5.5742064,5.68369974,5.5244367,946410,5289820.76,0.0017889087656528524,0.279263,5.56425246 | |
| 2018-02-23,5.59411428,5.64388398,5.7235155,5.55429852,1812626,10320319.33,0.012500000000000178,0.534863,5.5742064 | |
| 2018-02-26,5.64388398,5.76333126,5.81310096,5.64388398,1758419,10167072.8,0.021164021164021163,0.518868,5.64388398 | |
| 2018-02-27,5.85291672,5.70360762,5.85291672,5.69365368,1275709,7378126.72,-0.010362694300518172,0.376432,5.76333126 | |
| 2018-02-28,5.7235155,5.75337732,5.75337732,5.58416034,901829,5176087.39,0.008726003490401535,0.266109,5.70360762 | |
| 2018-03-01,5.76333126,5.81310096,5.83300884,5.68369974,1379825,8022064.55,0.01038062283737018,0.407154,5.75337732 | |
| 2018-03-02,5.8230549,6.05199552,6.05199552,5.74342338,2887704,17190680.48,0.04109589041095907,0.852094,5.81310096 | |
| 2018-03-05,6.03208764,6.00222582,6.0719034,5.95245612,1796434,10824913.62,-0.008223684210526438,0.530085,6.05199552 | |
| 2018-03-06,6.00222582,6.23116644,6.23116644,5.93254824,3461150,21227997.72,0.03814262023217263,1.021304,6.00222582 | |
| 2018-03-07,6.18139674,6.85826466,6.85826466,6.13162704,4929207,32662146.63,0.10063897763578278,1.454493,6.23116644 | |
| 2018-03-08,7.14692892,7.54508652,7.54508652,7.07725134,7834039,57424811.26,0.100145137880987,2.311641,6.85826466 | |
| 2018-03-09,8.29163202,7.63467198,8.29163202,7.52517864,21592122,171260456.77,0.011873350923482962,6.371328,7.54508652 | |
| 2018-03-12,7.47540894,7.73421138,7.88352048,7.38582348,12682993,97203675.73,0.01303780964797907,3.742453,7.63467198 | |
| 2018-03-13,7.5649944,7.35596166,7.70434956,7.2663762,7175259,54041707.91,-0.04890604890604888,2.11725,7.73421138 | |
| 2018-03-14,7.3659156,7.25642226,7.465455,7.14692892,5466618,39955488.08,-0.013531799729364025,1.613071,7.35596166 | |
| 2018-03-15,7.18674468,7.35596166,7.43559318,7.10711316,6353100,46495047.0,0.013717421124828544,1.874651,7.25642226 | |
| 2018-03-16,7.25642226,7.27633014,7.4156853,7.18674468,3820085,27790244.55,-0.010825439783491264,1.127217,7.35596166 | |
| 2018-03-19,7.32609984,7.1170671,7.32609984,6.97771194,3844777,27485084.92,-0.02188782489740082,1.134503,7.27633014 | |
| 2018-03-20,7.20665256,7.1668368,7.27633014,7.00757376,3745136,26844156.06,0.006993006993006867,1.105102,7.1170671 | |
| 2018-03-21,7.12702104,7.0672974,7.28628408,7.0175277,3969410,28521094.9,-0.01388888888888884,1.17128,7.1668368 | |
| 2018-03-22,7.04738952,7.13697498,7.15688286,7.00757376,3063858,21816084.58,0.009859154929577452,0.904076,7.0672974 | |
| 2018-03-23,6.73881738,6.44019918,6.95780406,6.4202913,5695665,38213203.01,-0.09762900976290101,1.680663,7.13697498 | |
| 2018-03-26,6.31079796,7.08720528,7.08720528,6.1714428,9880670,68757551.8,0.10046367851622873,2.915563,6.44019918 | |
| 2018-03-27,7.38582348,7.24646832,7.55504046,7.08720528,12694789,92611698.93,0.022471910112359605,3.745947,7.08720528 | |
| 2018-03-28,7.0672974,7.0672974,7.29623802,7.0175277,4906840,35103502.37,-0.02472527472527475,1.447898,7.24646832 | |
| 2018-03-29,6.967758,7.1170671,7.30619196,6.967758,4311901,31091684.38,0.007042253521126751,1.272345,7.0672974 | |
| 2018-03-30,7.08720528,7.1170671,7.24646832,7.07725134,2686309,19233014.67,0.0,0.792669,7.1170671 | |
| 2018-04-02,7.08720528,7.13697498,7.34600772,7.0175277,3872741,27833371.06,0.002797202797202747,1.142759,7.1170671 | |
| 2018-04-03,7.08720528,6.89808042,7.08720528,6.88812648,3217300,22402903.0,-0.0334728033472802,0.949353,7.13697498 | |
| 2018-04-04,6.9179883,6.80849496,7.02748164,6.78858708,3110000,21658437.82,-0.012987012987012991,0.917691,6.89808042 | |
| 2018-04-09,6.7686792,6.70895556,6.79854102,6.54969252,2317036,15568778.63,-0.014619883040935755,0.683705,6.80849496 | |
| 2018-04-10,6.7189095,6.68904768,6.74877132,6.60941616,1654660,11093672.57,-0.0029673590504450953,0.488253,6.70895556 | |
| 2018-04-11,6.70895556,7.35596166,7.35596166,6.70895556,3692848,27052076.68,0.09970238095238093,1.089676,6.68904768 | |
| 2018-04-12,7.35596166,7.22656044,7.58490228,7.18674468,10590800,78724956.39,-0.017591339648173165,3.125107,7.35596166 | |
| 2018-04-13,7.23651438,7.3161459,7.37586954,7.08720528,5424398,39445443.03,0.012396694214876103,1.600618,7.22656044 | |
| 2018-04-16,7.2166065,7.18674468,7.34600772,7.08720528,3438467,24773585.37,-0.017687074829932037,1.014614,7.3161459 | |
| 2018-04-17,7.1668368,7.1170671,7.35596166,7.09715922,3597687,26117594.37,-0.00969529085872578,1.061597,7.18674468 | |
| 2018-04-18,7.19669862,7.0672974,7.22656044,6.7189095,3377301,23726043.0,-0.006993006993006978,0.996566,7.1170671 | |
| 2018-04-19,6.99761982,7.04738952,7.10711316,6.967758,2230168,15744162.07,-0.0028169014084507005,0.658072,7.0672974 | |
| 2018-04-20,7.04738952,6.82840284,7.04738952,6.82840284,2509395,17419491.64,-0.031073446327683718,0.740466,7.04738952 | |
| 2018-04-23,6.84831072,7.00757376,7.5152247,6.84831072,4462395,32130882.15,0.026239067055393583,1.316752,6.82840284 | |
| 2018-04-24,6.95780406,7.0672974,7.0672974,6.5696004,3579001,25023615.06,0.008522727272727293,1.056083,7.00757376 | |
| 2018-04-25,7.04738952,7.1170671,7.1668368,6.95780406,2335094,16599215.24,0.007042253521126751,0.689034,7.0672974 | |
| 2018-04-26,7.10711316,7.18674468,7.35596166,7.09715922,4873500,35362346.28,0.009790209790209836,1.43806,7.1170671 | |
| 2018-04-27,7.15688286,7.19669862,7.24646832,7.09715922,2240300,16101579.0,0.0013850415512466352,0.661062,7.18674468 | |
| 2018-05-02,7.13697498,7.08720528,7.32609984,7.08720528,2069301,14945783.16,-0.015214384508990375,0.610604,7.19669862 | |
| 2018-05-03,7.09715922,7.07725134,7.14692892,6.88812648,2421300,17070204.0,-0.001404494382022503,0.714471,7.08720528 | |
| 2018-05-04,6.98766588,7.19669862,7.35596166,6.98766588,4540710,33074299.68,0.016877637130801704,1.339861,7.07725134 | |
| 2018-05-07,7.13697498,7.22656044,7.25642226,7.05734346,3464421,24923591.15,0.004149377593360981,1.022273,7.19669862 | |
| 2018-05-08,7.20665256,7.34600772,7.35596166,7.1170671,5765409,42220263.03,0.016528925619834656,1.701243,7.22656044 | |
| 2018-05-09,7.2663762,7.5649944,7.74416532,7.2663762,9392086,71013277.85,0.02981029810298086,2.771393,7.34600772 | |
| 2018-05-10,7.5649944,7.62471804,7.70434956,7.44554712,7601420,57911729.58,0.007894736842105399,2.243008,7.5649944 | |
| 2018-05-11,7.73421138,7.19669862,7.74416532,7.07725134,6837410,50352972.6,-0.05613577023498695,2.017566,7.62471804 | |
| 2018-05-14,7.19669862,7.13697498,7.3161459,7.10711316,3816400,27578846.0,-0.008298755186722073,1.126134,7.19669862 | |
| 2018-05-15,7.13697498,7.24646832,7.29623802,7.08720528,3274621,23645919.06,0.015341701534170138,0.966267,7.13697498 | |
| 2018-05-16,7.2166065,7.24646832,7.29623802,7.15688286,2934921,21288492.2,0.0,0.866029,7.24646832 | |
| 2018-05-17,7.25642226,7.12702104,7.25642226,7.10711316,1774062,12756938.5,-0.016483516483516536,0.523486,7.24646832 | |
| 2018-05-18,7.09715922,7.14692892,7.1668368,7.08720528,1849500,13230045.0,0.0027932960893854997,0.545746,7.12702104 | |
| 2018-05-21,7.15688286,7.18674468,7.2166065,7.08720528,1471600,10582652.0,0.005571030640668662,0.434236,7.14692892 | |
| 2018-05-22,7.2166065,7.17679074,7.22656044,7.10711316,1629413,11707006.46,-0.0013850415512465242,0.480803,7.18674468 | |
| 2018-05-23,7.15688286,7.15688286,7.22656044,7.09715922,2532562,18202690.55,-0.002773925104022301,0.747302,7.17679074 | |
| 2018-05-24,7.1668368,7.2663762,7.45550106,7.08720528,6315104,46421418.28,0.015299026425591222,1.863445,7.15688286 | |
| 2018-05-25,7.18674468,7.13697498,7.24646832,7.10711316,3987800,28663371.0,-0.017808219178082174,1.17671,7.2663762 | |
| 2018-05-28,7.13697498,7.03743558,7.17679074,6.99761982,2890211,20544666.39,-0.013947001394700065,0.852836,7.13697498 | |
| 2018-05-29,7.07725134,6.85826466,7.13697498,6.82840284,2930801,20427268.98,-0.02545968882602556,0.864813,7.03743558 | |
| 2018-05-30,6.82840284,6.54969252,7.00757376,6.54969252,2832950,19171515.3,-0.04499274310595058,0.83594,6.85826466 | |
| 2018-05-31,6.70895556,6.68904768,6.74877132,6.54969252,1819201,12140963.7,0.02127659574468077,0.536805,6.54969252 | |
| 2018-06-01,6.73881738,6.470061,6.73881738,6.44019918,2500655,16470459.95,-0.03273809523809512,0.737887,6.68904768 | |
| 2018-06-04,6.470061,6.46010706,6.58950828,6.43024524,978810,6370789.7,-0.0015384615384614886,0.288825,6.470061 | |
| 2018-06-05,6.46010706,7.0175277,7.10711316,6.46010706,5622756,39109284.21,0.08628659476117084,1.659149,6.46010706 | |
| 2018-06-06,6.89808042,6.98766588,7.07725134,6.89808042,1718056,12039670.14,-0.004255319148936176,0.50696,7.0175277 | |
| 2018-06-07,6.98766588,6.75872526,7.05734346,6.7189095,1955300,13457371.0,-0.03276353276353272,0.576965,6.98766588 | |
| 2018-06-08,6.84831072,6.69900162,6.84831072,6.6193701,1117900,7521025.0,-0.008836524300441906,0.329867,6.75872526 | |
| 2018-06-11,6.60941616,6.63927798,6.7686792,6.60941616,1348633,9045578.41,-0.008915304606240682,0.397951,6.69900162 | |
| 2018-06-12,6.59946222,6.75872526,6.78858708,6.59946222,1061723,7152917.98,0.01799100449775115,0.313291,6.63927798 | |
| 2018-06-13,6.75872526,6.62932404,6.7686792,6.58950828,1104100,7402028.0,-0.019145802650957333,0.325795,6.75872526 | |
| 2018-06-14,6.65918586,6.50987676,6.65918586,6.44019918,1017300,6695492.0,-0.018018018018018056,0.300182,6.62932404 | |
| 2018-06-15,6.54969252,6.30084402,6.58950828,5.99227188,1509500,9653090.0,-0.032110091743119185,0.445419,6.50987676 | |
| 2018-06-19,6.30084402,5.7235155,6.30084402,5.6737458,3632501,21534784.35,-0.09162717219589256,1.071869,6.30084402 | |
| 2018-06-20,5.7235155,5.84296278,5.90268642,5.66379186,4569817,26730130.33,0.02086956521739114,1.34845,5.7235155 | |
| 2018-06-21,5.84296278,5.74342338,5.8728246,5.68369974,3441455,20097888.8,-0.017035775127768216,1.015496,5.84296278 | |
| 2018-06-22,5.69365368,5.74342338,5.8230549,5.53439064,1593155,9159139.35,0.0,0.470104,5.74342338 | |
| 2018-06-25,5.88277854,5.76333126,5.89273248,5.70360762,1139000,6602402.0,0.0034662045060658286,0.336093,5.74342338 | |
| 2018-06-26,5.70360762,5.8728246,5.95245612,5.5742064,1440410,8402834.7,0.01899827288428324,0.425033,5.76333126 | |
| 2018-06-27,5.81310096,5.95245612,6.0221337,5.81310096,1898650,11342933.5,0.013559322033898313,0.560249,5.8728246 | |
| 2018-06-28,5.96241006,5.88277854,6.0221337,5.86287066,1041550,6245521.5,-0.011705685618728978,0.307338,5.95245612 | |
| 2018-06-29,5.88277854,6.0221337,6.0719034,5.88277854,1212003,7320502.79,0.02368866328257191,0.357635,5.88277854 | |
| 2018-07-02,6.06194946,5.84296278,6.13162704,5.73346944,3264300,19180474.1,-0.02975206611570258,0.963222,6.0221337 | |
| 2018-07-03,5.79319308,5.98231794,6.01217976,5.75337732,1580600,9348513.0,0.023850085178875657,0.4664,5.84296278 | |
| 2018-07-04,5.972364,5.94250218,6.01217976,5.90268642,1106800,6606613.0,-0.006655574043261225,0.326592,5.98231794 | |
| 2018-07-05,5.89273248,5.74342338,6.00222582,5.6737458,1192400,6986601.0,-0.03350083752093802,0.35185,5.94250218 | |
| 2018-07-06,5.69365368,5.84296278,5.93254824,5.65383792,1822900,10651404.0,0.017331022530329143,0.537897,5.74342338 | |
| 2018-07-09,5.972364,5.90268642,6.05199552,5.85291672,1419300,8461943.74,0.010221465076660996,0.418804,5.84296278 | |
| 2018-07-10,5.85291672,5.8728246,5.972364,5.85291672,1028400,6088893.0,-0.005059021922428353,0.303458,5.90268642 | |
| 2018-07-11,5.8728246,5.73346944,5.8728246,5.61402216,1330349,7643895.99,-0.023728813559321993,0.392556,5.8728246 | |
| 2018-07-12,5.8230549,5.81310096,5.8728246,5.70360762,973511,5679109.96,0.01388888888888884,0.287261,5.73346944 | |
| 2018-07-13,5.81310096,5.8230549,5.83300884,5.69365368,926110,5350375.7,0.001712328767123239,0.273274,5.81310096 | |
| 2018-07-16,5.8230549,5.75337732,5.8230549,5.73346944,536200,3102911.0,-0.011965811965811923,0.158221,5.8230549 | |
| 2018-07-17,5.7235155,5.76333126,5.80314702,5.7235155,857970,4963013.9,0.0017301038062282892,0.253168,5.75337732 | |
| 2018-07-18,5.7732852,5.8230549,5.93254824,5.73346944,1063110,6218884.4,0.010362694300518172,0.3137,5.76333126 | |
| 2018-07-19,5.78323914,5.75337732,5.84296278,5.73346944,822910,4773244.2,-0.011965811965811923,0.242822,5.8230549 | |
| 2018-07-20,5.73346944,5.7732852,5.8230549,5.63393004,863800,4984802.0,0.0034602076124568004,0.254888,5.75337732 | |
| 2018-07-23,5.7732852,5.81310096,5.83300884,5.73346944,808300,4703436.0,0.006896551724137945,0.238511,5.7732852 | |
| 2018-07-24,5.81310096,5.9225943,5.93254824,5.79319308,1724702,10216685.82,0.018835616438356295,0.508921,5.81310096 | |
| 2018-07-25,5.88277854,5.98231794,6.15153492,5.8728246,2227413,13425234.39,0.010084033613445342,0.657259,5.9225943 | |
| 2018-07-26,5.96241006,6.19135068,6.470061,5.83300884,4416856,27323646.45,0.034941763727121655,1.303315,5.98231794 | |
| 2018-07-27,6.13162704,6.26102826,6.45015312,6.0719034,3430201,21449402.26,0.0112540192926045,1.012175,6.19135068 | |
| 2018-07-30,6.26102826,6.2212125,6.5198307,6.20130462,3049801,19364042.3,-0.006359300476947549,0.899928,6.26102826 | |
| 2018-07-31,6.18139674,6.1216731,6.24112038,6.0221337,1745592,10709114.61,-0.016000000000000014,0.515085,6.2212125 | |
| 2018-08-01,6.13162704,5.98231794,6.13162704,5.972364,1494670,9090331.4,-0.02276422764227648,0.441043,6.1216731 | |
| 2018-08-02,5.972364,5.75337732,5.972364,5.58416034,2169213,12524462.19,-0.038269550748752046,0.640086,5.98231794 | |
| 2018-08-03,5.74342338,5.7732852,5.9225943,5.68369974,907202,5282697.84,0.0034602076124568004,0.267695,5.75337732 | |
| 2018-08-06,5.76333126,5.68369974,5.94250218,5.65383792,878200,5083195.21,-0.015517241379310431,0.259137,5.7732852 | |
| 2018-08-07,5.70360762,5.86287066,5.91264036,5.70360762,1149979,6758222.83,0.031523642732049106,0.339333,5.68369974 | |
| 2018-08-08,5.83300884,5.88277854,5.9225943,5.8230549,947991,5590951.99,0.00339558573853993,0.279731,5.86287066 | |
| 2018-08-09,5.79319308,5.94250218,5.972364,5.79319308,1309100,7803022.0,0.010152284263959421,0.386286,5.88277854 | |
| 2018-08-10,5.95245612,6.01217976,6.1216731,5.94250218,1377400,8324594.0,0.011725293132328396,0.40644,5.94250218 | |
| 2018-08-13,5.972364,5.9225943,5.98231794,5.7732852,1135512,6741378.16,-0.01490066225165565,0.335064,6.01217976 | |
| 2018-08-14,5.89273248,5.88277854,5.95245612,5.8230549,1519101,8968647.93,-0.006722689075630228,0.448253,5.9225943 | |
| 2018-08-15,5.88277854,5.81310096,5.90268642,5.78323914,1060600,6219111.0,-0.011844331641286066,0.312959,5.88277854 | |
| 2018-08-16,5.80314702,5.75337732,5.8230549,5.70360762,924200,5353458.0,-0.010273972602739656,0.272711,5.81310096 | |
| 2018-08-17,5.7732852,5.70360762,5.83300884,5.65383792,928900,5334109.81,-0.008650519031142001,0.274097,5.75337732 | |
| 2018-08-20,5.66379186,5.70360762,5.83300884,5.65383792,910800,5210952.0,0.0,0.268757,5.70360762 | |
| 2018-08-21,5.70360762,5.73346944,5.7732852,5.53439064,738700,4244702.0,0.00523560209424101,0.217974,5.70360762 | |
| 2018-08-22,5.73346944,5.64388398,5.74342338,5.6239761,856300,4884327.0,-0.01562500000000011,0.252675,5.73346944 | |
| 2018-08-23,5.65383792,5.6737458,5.7732852,5.64388398,658910,3759290.1,0.005291005291005346,0.19443,5.64388398 | |
| 2018-08-24,5.66379186,5.7235155,5.79319308,5.64388398,801000,4620459.0,0.00877192982456143,0.236357,5.6737458 | |
| 2018-08-27,5.70360762,5.78323914,5.8230549,5.70360762,800800,4642884.0,0.01043478260869568,0.236298,5.7235155 | |
| 2018-08-28,5.86287066,5.75337732,5.8728246,5.74342338,901751,5238137.8,-0.005163511187607495,0.266086,5.78323914 | |
| 2018-08-29,5.75337732,5.68369974,5.81310096,5.66379186,927900,5330201.0,-0.01211072664359869,0.273802,5.75337732 | |
| 2018-08-30,5.65383792,5.65383792,5.73346944,5.6239761,668951,3811863.68,-0.005253940455341444,0.197392,5.68369974 | |
| 2018-08-31,5.65383792,5.60406822,5.79319308,5.58416034,903700,5140879.0,-0.008802816901408383,0.266662,5.65383792 | |
| 2018-09-03,5.8728246,5.78323914,5.91264036,5.70360762,3450700,20111602.3,0.03197158081705154,1.018224,5.60406822 | |
| 2018-09-04,5.75337732,5.69365368,5.75337732,5.58416034,2229020,12678066.4,-0.015490533562822817,0.657734,5.78323914 | |
| 2018-09-05,5.65383792,5.63393004,5.69365368,5.6239761,1195800,6794656.0,-0.010489510489510412,0.352854,5.69365368 | |
| 2018-09-06,5.60406822,5.5244367,5.6737458,5.474667,1773800,9952325.0,-0.019434628975265045,0.523408,5.63393004 | |
| 2018-09-07,5.46471306,5.49457488,5.59411428,5.43485124,1122400,6226163.0,-0.00540540540540535,0.331195,5.5244367 | |
| 2018-09-10,5.49457488,5.36517366,5.53439064,5.34526578,1141600,6215794.0,-0.023550724637681153,0.33686,5.49457488 | |
| 2018-09-11,5.36517366,5.39503548,5.4248973,5.35521972,643401,3478130.4,0.005565862708719838,0.189853,5.36517366 | |
| 2018-09-12,5.39503548,5.35521972,5.4248973,5.33531184,702100,3783991.0,-0.007380073800737907,0.207174,5.39503548 | |
| 2018-09-13,5.38508154,5.38508154,5.4248973,5.33531184,638812,3444659.62,0.005576208178438735,0.188499,5.35521972 | |
| 2018-09-14,5.41494336,5.38508154,5.41494336,5.34526578,623000,3366799.0,0.0,0.183833,5.38508154 | |
| 2018-09-17,5.39503548,5.2258185,5.40498942,5.21586456,824100,4372329.0,-0.02957486136783727,0.243173,5.38508154 | |
| 2018-09-18,5.25568032,5.28554214,5.36517366,5.15614092,837900,4419242.0,0.011428571428571566,0.247245,5.2258185 | |
| 2018-09-19,5.26563426,5.43485124,5.60406822,5.2258185,1426752,7765788.2,0.02824858757062154,0.421002,5.28554214 | |
| 2018-09-20,5.43485124,5.63393004,5.89273248,5.3751276,5459746,31078469.29,0.0366300366300365,1.611048,5.43485124 | |
| 2018-09-21,5.53439064,5.58416034,5.6737458,5.53439064,2024100,11395301.0,-0.00883392226148405,0.597266,5.63393004 | |
| 2018-09-25,5.50452882,5.4248973,5.50452882,5.39503548,2009346,10983300.13,-0.028520499108734554,0.592913,5.58416034 | |
| 2018-09-26,5.39503548,5.39503548,5.46471306,5.3253579,1257785,6837230.0,-0.0055045871559632475,0.371144,5.4248973 | |
| 2018-09-27,5.38508154,5.34526578,5.43485124,5.33531184,1119693,6054114.23,-0.009225092250922495,0.330396,5.39503548 | |
| 2018-09-28,5.31540396,5.38508154,5.43485124,5.31540396,674205,3647368.05,0.007448789571694592,0.198943,5.34526578 | |
| 2018-10-08,5.34526578,5.18600274,5.34526578,5.15614092,1398457,7323935.09,-0.036968576709796586,0.412653,5.38508154 | |
| 2018-10-09,5.18600274,5.19595668,5.2755882,5.16609486,1067501,5590923.21,0.0019193857965451588,0.314996,5.18600274 | |
| 2018-10-10,5.19595668,5.38508154,5.5244367,5.18600274,4565286,24612834.17,0.036398467432950055,1.347113,5.19595668 | |
| 2018-10-11,5.18600274,4.95706212,5.20591062,4.9272003,2849805,14505946.64,-0.07948243992606285,0.840913,5.38508154 | |
| 2018-10-12,4.95706212,4.89733848,5.03669364,4.7281215,1441400,7098727.0,-0.012048192771084265,0.425325,4.95706212 | |
| 2018-10-15,4.95706212,4.89733848,5.0267397,4.8276609,815801,4065922.02,0.0,0.240725,4.89733848 | |
| 2018-10-16,4.89733848,4.6285821,4.95706212,4.40959542,2434880,11178425.4,-0.054878048780487854,0.718478,4.89733848 | |
| 2018-10-17,4.54895058,4.5788124,4.59872028,4.46931906,1879900,8579996.0,-0.01075268817204289,0.554716,4.6285821 | |
| 2018-10-18,4.5788124,4.46931906,4.5788124,4.38968754,1137419,5090151.74,-0.023913043478260954,0.335627,4.5788124 | |
| 2018-10-19,4.3797336,4.50913482,4.53899664,4.21051662,1141810,5114123.4,0.00890868596881944,0.336922,4.46931906 | |
| 2018-10-22,4.61862816,4.70821362,4.74802938,4.55890452,1929055,9067589.02,0.044150110375276164,0.569221,4.50913482 | |
| 2018-10-23,4.76793726,4.65844392,4.76793726,4.56885846,1424734,6680413.28,-0.010570824524313016,0.420407,4.70821362 | |
| 2018-10-24,4.66839786,4.70821362,4.73807544,4.5788124,1370932,6445329.62,0.010683760683760868,0.404531,4.65844392 | |
| 2018-10-25,4.60867422,4.61862816,4.63853604,4.45936512,1123163,5163989.33,-0.019027484143763318,0.33142,4.70821362 | |
| 2018-10-26,4.61862816,4.60867422,4.70821362,4.5788124,1534000,7129190.0,-0.0021551724137930384,0.452649,4.61862816 | |
| 2018-10-29,4.59872028,4.48922694,4.61862816,4.43945724,1280501,5801766.57,-0.02591792656587477,0.377847,4.60867422 | |
| 2018-10-30,4.50913482,4.49918088,4.54895058,4.4295033,1931462,8702530.76,0.0022172949002217113,0.569931,4.48922694 | |
| 2018-10-31,4.48922694,4.5788124,4.59872028,4.4295033,2028762,9255559.08,0.017699115044247815,0.598642,4.49918088 | |
| 2018-11-01,4.5788124,4.59872028,4.63853604,4.56885846,2780900,12847087.0,0.004347826086956497,0.820581,4.5788124 | |
| 2018-11-02,4.61862816,4.73807544,4.7778912,4.61862816,4254590,20119729.3,0.030303030303030276,1.255434,4.59872028 | |
| 2018-11-05,4.70821362,4.75798332,4.78784514,4.6783518,2130600,10117599.0,0.004201680672268893,0.628692,4.73807544 | |
| 2018-11-06,4.75798332,4.81770696,4.83761484,4.7281215,2739400,13162793.0,0.012552301255229992,0.808335,4.75798332 | |
| 2018-11-07,4.81770696,4.76793726,4.84756878,4.73807544,2313901,11142384.82,-0.010330578512396604,0.68278,4.81770696 | |
| 2018-11-08,4.78784514,4.84756878,4.84756878,4.76793726,2682810,12971701.5,0.01670146137787043,0.791637,4.76793726 | |
| 2018-11-09,4.81770696,4.75798332,4.86747666,4.71816756,2035910,9789539.2,-0.01848049281314157,0.600751,4.84756878 | |
| 2018-11-12,4.74802938,4.94710818,5.10637122,4.73807544,4634187,22707577.33,0.03974895397489542,1.367444,4.75798332 | |
| 2018-11-13,4.86747666,5.05660152,5.10637122,4.8276609,4221572,21198378.92,0.02213279678068414,1.245691,4.94710818 | |
| 2018-11-14,5.06655546,5.11632516,5.29549608,4.95706212,5024804,25714613.49,0.011811023622047223,1.482707,5.05660152 | |
| 2018-11-15,5.09641728,5.1262791,5.15614092,5.04664758,2971600,15234794.0,0.0019455252918287869,0.876852,5.11632516 | |
| 2018-11-16,5.13623304,5.1760488,5.21586456,5.0765094,2882088,14928017.73,0.009708737864077888,0.850439,5.1262791 | |
| 2018-11-19,5.18600274,5.34526578,5.43485124,5.16609486,6046870,32353479.47,0.032692307692307576,1.784295,5.1760488 | |
| 2018-11-20,5.3253579,5.19595668,5.35521972,5.18600274,3283771,17286866.91,-0.027932960893854775,0.968967,5.34526578 | |
| 2018-11-21,5.0765094,5.15614092,5.18600274,4.99687788,2072588,10679323.68,-0.007662835249042099,0.611574,5.19595668 | |
| 2018-11-22,5.15614092,5.1760488,5.21586456,5.08646334,1733100,8991362.0,0.0038610038610038533,0.511399,5.15614092 | |
| 2018-11-23,5.14618698,4.90729242,5.18600274,4.8774306,1986594,9983196.48,-0.05192307692307696,0.586199,5.1760488 | |
| 2018-11-26,4.89733848,4.93715424,5.0267397,4.8774306,1119940,5568813.0,0.006085192697768749,0.330469,4.90729242 | |
| 2018-11-27,4.96701606,4.94710818,5.01678576,4.90729242,1021700,5100074.0,0.002016129032258007,0.301481,4.93715424 | |
| 2018-11-28,4.97697,4.99687788,5.0267397,4.91724636,1537464,7687970.18,0.010060362173038406,0.453671,4.94710818 | |
| 2018-11-29,5.0267397,4.85752272,5.04664758,4.85752272,1749242,8713218.96,-0.027888446215139417,0.516162,4.99687788 | |
| 2018-11-30,4.86747666,4.89733848,4.95706212,4.79779908,1632300,8026239.16,0.008196721311475308,0.481655,4.85752272 | |
| 2018-12-03,4.98692394,5.0267397,5.1262791,4.97697,2606501,13179064.85,0.026422764227642226,0.76912,4.89733848 | |
| 2018-12-04,5.03669364,5.06655546,5.06655546,4.99687788,1530500,7745484.97,0.007920792079207928,0.451616,5.0267397 | |
| 2018-12-05,4.96701606,5.04664758,5.0765094,4.95706212,2132868,10769298.22,-0.003929273084479323,0.629361,5.06655546 | |
| 2018-12-06,4.99687788,5.00683182,5.06655546,4.95706212,1886730,9496215.0,-0.007889546351084742,0.556732,5.04664758 | |
| 2018-12-07,5.05660152,5.1262791,5.1760488,4.93715424,3603424,18378223.76,0.02385685884691835,1.063289,5.00683182 | |
| 2018-12-10,5.04664758,5.01678576,5.16609486,5.00683182,2841654,14480243.13,-0.02135922330097073,0.838508,5.1262791 | |
| 2018-12-11,5.00683182,5.16609486,5.29549608,5.00683182,4133611,21285234.78,0.029761904761904656,1.219736,5.01678576 | |
| 2018-12-12,5.1262791,5.19595668,5.24572638,5.09641728,3741292,19420028.49,0.005780346820809301,1.103971,5.16609486 | |
| 2018-12-13,5.16609486,5.14618698,5.21586456,5.11632516,2886178,14958572.37,-0.009578544061302652,0.851646,5.19595668 | |
| 2018-12-14,5.1760488,4.94710818,5.1760488,4.9272003,2706855,13762732.27,-0.03868471953578345,0.798732,5.14618698 | |
| 2018-12-17,4.95706212,4.93715424,4.96701606,4.8276609,1339274,6628801.29,-0.002012072434607659,0.39519,4.94710818 | |
| 2018-12-18,4.95706212,4.89733848,4.97697,4.83761484,1416647,6950119.8,-0.008064516129032251,0.418021,4.93715424 | |
| 2018-12-19,4.93715424,4.88738454,4.93715424,4.84756878,986000,4833717.0,-0.002032520325203291,0.290946,4.89733848 | |
| 2018-12-20,4.86747666,4.85752272,4.89733848,4.81770696,1669347,8151825.89,-0.006109979633401208,0.492587,4.88738454 | |
| 2018-12-21,4.86747666,4.81770696,4.86747666,4.79779908,743047,3601372.54,-0.00819672131147553,0.219256,4.85752272 | |
| 2018-12-24,4.84756878,4.80775302,4.86747666,4.7778912,1092640,5281423.0,-0.0020661157024792765,0.322413,4.81770696 | |
| 2018-12-25,4.80775302,4.70821362,4.80775302,4.5788124,1315844,6190053.04,-0.020703933747411862,0.388276,4.80775302 | |
| 2018-12-26,4.76793726,4.8276609,4.93715424,4.64848998,1681530,8125873.4,0.025369978858350795,0.496182,4.70821362 | |
| 2018-12-27,4.84756878,4.71816756,4.89733848,4.71816756,920701,4449763.89,-0.02268041237113383,0.271678,4.8276609 | |
| 2018-12-28,4.69825968,4.73807544,4.78784514,4.68830574,553630,2641767.5,0.00421940928270037,0.163364,4.71816756 | |
| 2019-01-02,4.73807544,4.76793726,4.83761484,4.71816756,679600,3253059.0,0.006302521008403339,0.200535,4.73807544 | |
| 2019-01-03,4.75798332,4.70821362,4.78784514,4.68830574,741700,3526949.0,-0.012526096033402823,0.218859,4.76793726 | |
| 2019-01-04,4.5290427,4.7778912,4.79779908,4.5290427,1544240,7332477.8,0.014799154334038,0.45567,4.70821362 | |
| 2019-01-07,4.80775302,4.84756878,4.90729242,4.7778912,1772500,8644462.12,0.01458333333333317,0.523025,4.7778912 | |
| 2019-01-08,5.01678576,5.33531184,5.33531184,5.01678576,14478746,76902912.01,0.10061601642710483,4.272352,4.84756878 | |
| 2019-01-09,5.43485124,5.23577244,5.44480518,5.10637122,14407714,76101347.39,-0.018656716417910446,4.251392,5.33531184 | |
| 2019-01-10,5.09641728,5.08646334,5.23577244,5.05660152,6554849,33731198.12,-0.028517110266159662,1.934188,5.23577244 | |
| 2019-01-11,5.09641728,5.10637122,5.21586456,5.0267397,4007943,20598090.11,0.003913894324853118,1.182654,5.08646334 | |
| 2019-01-14,5.09641728,5.03669364,5.10637122,5.00683182,2767856,14039236.49,-0.013645224171539905,0.816732,5.10637122 | |
| 2019-01-15,5.03669364,5.09641728,5.09641728,5.00683182,2818864,14338491.34,0.011857707509881354,0.831783,5.03669364 | |
| 2019-01-16,5.10637122,5.0765094,5.10637122,5.03669364,2050900,10428589.0,-0.00390625,0.605174,5.09641728 | |
| 2019-01-17,5.03669364,5.1262791,5.19595668,5.03669364,2374199,12122239.92,0.009803921568627416,0.700573,5.0765094 | |
| 2019-01-18,5.1262791,5.06655546,5.13623304,5.03669364,2438200,12456119.0,-0.011650485436893177,0.719458,5.1262791 | |
| 2019-01-21,5.06655546,5.0267397,5.10637122,4.99687788,2372427,12026502.62,-0.007858546168958647,0.70005,5.06655546 | |
| 2019-01-22,5.03669364,5.04664758,5.05660152,5.00683182,1478901,7470869.04,0.003960396039603964,0.43639,5.0267397 | |
| 2019-01-23,5.04664758,5.05660152,5.06655546,4.99687788,1171900,5944212.73,0.0019723865877712132,0.345801,5.04664758 | |
| 2019-01-24,5.05660152,5.09641728,5.2755882,5.04664758,2725211,14096912.8,0.007874015748031482,0.804148,5.05660152 | |
| 2019-01-25,5.16609486,5.14618698,5.1760488,5.08646334,2070635,10688152.25,0.009765625000000222,0.610998,5.09641728 | |
| 2019-01-28,5.14618698,5.01678576,5.1760488,5.00683182,1845200,9402283.0,-0.025145067698259194,0.544477,5.14618698 | |
| 2019-01-29,5.0267397,4.97697,5.05660152,4.9272003,1566835,7837442.35,-0.00793650793650802,0.462338,5.01678576 | |
| 2019-01-30,4.93715424,4.94710818,5.00683182,4.93715424,899700,4488542.0,-0.006000000000000005,0.265481,4.97697 | |
| 2019-01-31,4.97697,4.85752272,4.97697,4.84756878,2366411,11687276.57,-0.01810865191146871,0.698275,4.94710818 | |
| 2019-02-01,4.88738454,5.01678576,5.01678576,4.85752272,1472734,7301485.7,0.032786885245901676,0.434571,4.85752272 | |
| 2019-02-11,5.01678576,5.09641728,5.1262791,5.01678576,1740346,8891701.52,0.015873015873015817,0.513537,5.01678576 | |
| 2019-02-12,5.09641728,5.1760488,5.2258185,5.05660152,2565400,13263483.0,0.015625,0.756992,5.09641728 | |
| 2019-02-13,5.1760488,5.20591062,5.2258185,5.15614092,2891916,15096450.2,0.005769230769230749,0.853339,5.1760488 | |
| 2019-02-14,5.19595668,5.2755882,5.28554214,5.13623304,2939768,15425797.72,0.01338432122370925,0.867459,5.20591062 | |
| 2019-02-15,5.25568032,5.28554214,5.63393004,5.2258185,4329444,23457131.48,0.0018867924528302993,1.277522,5.2755882 | |
| 2019-02-18,5.28554214,5.28554214,5.28554214,5.28554214,0,0.0,0.0,0.0,5.28554214 | |
| 2019-02-19,5.28554214,5.28554214,5.28554214,5.28554214,0,0.0,0.0,0.0,5.28554214 | |
| 2019-02-20,5.28554214,5.28554214,5.28554214,5.28554214,0,0.0,0.0,0.0,5.28554214 | |
| 2019-02-21,5.81310096,5.81310096,5.81310096,5.81310096,780246,4556636.64,0.09981167608286245,0.230233,5.28554214 | |
| 2019-02-22,6.39042948,6.39042948,6.39042948,6.29089008,5373679,34496910.65,0.09931506849315075,1.585652,5.81310096 | |
| 2019-02-25,6.967758,6.83835678,6.967758,6.40038342,24349423,166379184.8,0.07009345794392519,7.184967,6.39042948 | |
| 2019-02-26,6.73881738,7.25642226,7.52517864,6.6193701,15466962,111222237.89,0.06113537117903922,4.563953,6.83835678 | |
| 2019-02-27,7.14692892,7.98305988,7.98305988,7.14692892,11676702,90809990.23,0.10013717421124824,3.445532,7.25642226 | |
| 2019-02-28,8.49071082,8.77937508,8.77937508,8.08259928,19315999,167608202.42,0.09975062344139651,5.699717,7.98305988 | |
| 2019-03-01,8.7594672,8.86896054,9.5557824,8.2617702,19462632,175269500.18,0.010204081632653184,5.742985,8.77937508 | |
| 2019-03-04,8.8590066,9.7548612,9.7548612,8.59025022,24037964,226687151.39,0.09988776655443332,7.093062,8.86896054 | |
| 2019-03-05,9.7548612,10.11320304,10.39191336,9.456243,21566463,218629402.05,0.03673469387755102,6.363778,9.7548612 | |
| 2019-03-06,10.2525582,9.88426242,10.2525582,9.38656542,18527790,182356098.97,-0.02263779527559051,5.467134,10.11320304 | |
| 2019-03-07,9.68518362,9.8046309,9.93403212,9.51596664,13068499,127458989.94,-0.008056394763343522,3.85622,9.88426242 | |
| 2019-03-08,9.54582846,9.04813146,9.63541392,9.0083157,12033441,112968515.56,-0.07715736040609122,3.550798,9.8046309 | |
| 2019-03-11,9.13771692,9.88426242,9.95394,9.13771692,12766018,121841670.83,0.09240924092409242,3.766965,9.04813146 | |
| 2019-03-12,9.8046309,9.94398606,10.49145276,9.76481514,13990163,143003136.83,0.0060422960725075026,4.128182,9.88426242 | |
| 2019-03-13,10.18288062,10.68057762,10.92942612,10.14306486,21773893,230749221.72,0.07407407407407396,6.424986,9.94398606 | |
| 2019-03-14,10.451637,10.17292668,10.6009461,9.7548612,11707833,118708063.25,-0.047530288909599205,3.454718,10.68057762 | |
| 2019-03-15,10.451637,10.38195942,10.7502552,10.22269638,7760718,81408913.83,0.020547945205479312,2.290013,10.17292668 | |
| 2019-03-18,10.1032491,10.41182124,10.54122246,10.01366364,6175861,64086651.78,0.0028763183125599667,1.822358,10.38195942 | |
| 2019-03-19,10.28242002,10.949334,11.23799826,10.28242002,11102628,122469043.5,0.05162523900573612,3.276136,10.41182124 | |
| 2019-03-20,10.8497946,11.03891946,11.23799826,10.63080792,7855750,86451682.15,0.00818181818181829,2.318055,10.949334 | |
| 2019-03-21,11.02896552,12.1438068,12.1438068,11.02896552,18378068,219493329.58,0.10009017132551845,5.422954,11.03891946 | |
| 2019-03-22,12.3428856,13.35818748,13.35818748,12.00445164,17136777,220035062.05,0.09999999999999987,5.056677,12.1438068 | |
| 2019-03-25,13.935516,14.69201544,14.69201544,13.8359766,25245758,369118167.39,0.09985096870342769,7.449455,13.35818748 | |
| 2019-03-26,15.1299888,13.21883232,15.21957426,13.21883232,24525464,337102849.59,-0.10027100271002709,7.236913,14.69201544 | |
| 2019-03-27,12.55191834,13.7862069,14.31376572,12.07412922,21465863,284673324.19,0.04292168674698793,6.334093,13.21883232 | |
| 2019-03-28,13.44777294,13.86583842,14.89109424,13.30841778,14592622,207196376.74,0.005776173285198416,4.305955,13.7862069 | |
| 2019-03-29,13.70657538,13.65680568,14.0848251,12.52205652,14457282,194143643.2,-0.015075376884422065,4.266019,13.86583842 | |
| 2019-04-01,13.80611478,14.2839039,14.32371966,13.437819,13516180,191263456.96,0.04591836734693877,3.988321,13.65680568 | |
| 2019-04-02,14.433213,14.93091,15.60777792,14.2341342,17503725,265924210.25,0.04529616724738683,5.164956,14.2839039 | |
| 2019-04-03,14.65219968,14.72187726,15.35892942,14.1345948,11841590,174631350.97,-0.014000000000000123,3.494187,14.93091 | |
| 2019-04-04,14.6820615,14.3834433,14.71192332,14.1843645,7039339,101649309.36,-0.02298850574712641,2.077151,14.72187726 | |
| 2019-04-08,14.433213,14.1345948,14.93091,13.7364372,8104636,116499077.55,-0.01730103806228367,2.391496,14.3834433 | |
| 2019-04-09,14.40335118,13.85588448,14.40335118,13.6368978,6261245,87080488.96,-0.019718309859154903,1.847553,14.1345948 | |
| 2019-04-10,13.92556206,13.935516,14.31376572,13.52740446,8459836,118836770.94,0.005747126436781658,2.496307,13.85588448 | |
| 2019-04-11,13.76629902,13.5871281,13.91560812,13.5373584,4804386,66261134.6,-0.025000000000000022,1.417666,13.935516 | |
| 2019-04-12,13.8359766,13.6866675,13.92556206,13.4875887,4476720,61592470.0,0.007326007326007522,1.320979,13.5871281 | |
| 2019-04-15,13.7862069,12.96998382,13.91560812,12.51210258,7056061,94194256.03,-0.05236363636363639,2.082085,13.6866675 | |
| 2019-04-16,13.16906262,13.11929292,13.2885099,12.7908129,7099867,93401415.47,0.011511895625479607,2.095011,12.96998382 | |
| 2019-04-17,13.20887838,12.9898917,13.45772688,12.940122,6849578,90278838.27,-0.009863429438543236,2.021156,13.11929292 | |
| 2019-04-18,13.1392008,12.85053654,13.1392008,12.81072078,4733521,61494521.99,-0.010727969348658939,1.396756,12.9898917 | |
| 2019-04-19,12.8903523,12.442425,12.8903523,12.30306984,7420557,93116302.05,-0.031758326878388865,2.189639,12.85053654 | |
| 2019-04-22,12.72113532,12.31302378,13.16906262,12.30306984,9991104,128237508.96,-0.010399999999999965,2.94815,12.442425 | |
| 2019-04-23,12.41256318,12.83062866,13.50749658,12.41256318,17996784,234328134.25,0.04203718674211809,5.310446,12.31302378 | |
| 2019-04-24,12.67136562,11.95468194,12.78085896,11.7456492,12352307,150456145.05,-0.06826997672614432,3.644888,12.83062866 | |
| 2019-04-25,12.06417528,11.25790614,12.37274742,11.0488734,11761623,139441764.27,-0.05828476269775196,3.47059,11.95468194 | |
| 2019-04-26,11.36739948,11.16832068,11.447031,11.07873522,8011956,91041335.85,-0.007957559681697535,2.364148,11.25790614 | |
| 2019-04-29,11.2977219,10.0534794,11.41716918,10.0534794,14365021,150430186.42,-0.09982174688057044,4.238795,11.16832068 | |
| 2019-04-30,9.6055521,10.36205154,10.72039338,9.6055521,12718066,131897115.71,0.0306930693069305,3.752815,10.0534794 | |
| 2019-05-06,10.0534794,9.95394,10.59099216,9.66527574,13050374,133030443.44,-0.03938520653218058,3.850872,10.36205154 | |
| 2019-05-07,10.51136064,10.13311092,10.51136064,9.79467696,9874039,100911566.6,0.018000000000000016,2.913607,9.95394 | |
| 2019-05-08,10.08334122,10.12315698,10.7004855,9.9041703,10108018,104160497.26,-0.0009823182711199419,2.982649,10.13311092 | |
| 2019-05-09,10.1032491,9.9041703,10.38195942,9.87430848,7529033,76470695.05,-0.02163225172074712,2.221648,10.12315698 | |
| 2019-05-10,10.1530188,10.22269638,10.24260426,9.66527574,8282736,83884020.0,0.032160804020100464,2.444049,9.9041703 | |
| 2019-05-13,10.21274244,10.02361758,10.28242002,9.95394,7490600,76240270.0,-0.019474196689386658,2.210308,10.22269638 | |
| 2019-05-14,10.0534794,10.04352546,10.2027885,10.01366364,7430200,75524134.0,0.0019860973187686426,2.192485,10.02361758 | |
| 2019-05-15,10.14306486,10.2525582,10.3023279,10.07338728,5038500,51601566.0,0.020812685827551913,1.486748,10.04352546 | |
| 2019-05-16,10.33218972,10.11320304,10.44168306,10.02361758,5536041,56652390.56,-0.013592233009708687,1.633561,10.2525582 | |
| 2019-05-17,10.18288062,9.63541392,10.19283456,9.3567036,6519789,64446525.28,-0.047244094488189003,1.923843,10.11320304 | |
| 2019-05-20,9.82453878,9.14767086,9.83449272,9.07799328,5692091,52810147.97,-0.050619834710743716,1.679608,9.63541392 | |
| 2019-05-21,9.24721026,9.63541392,9.73495332,9.14767086,7640124,72666526.56,0.053318824809575505,2.254429,9.14767086 | |
| 2019-05-22,9.66527574,9.4064733,9.81458484,9.32684178,4768558,45524438.01,-0.023760330578512345,1.407094,9.63541392 | |
| 2019-05-23,9.5557824,9.12776298,9.56573634,9.04813146,5117689,47493163.57,-0.029629629629629672,1.510115,9.4064733 | |
| 2019-05-24,9.14767086,9.17753268,9.4064733,8.98840782,3829904,35391997.01,0.005452562704471253,1.130119,9.12776298 | |
| 2019-05-27,9.22730238,9.95394,9.98380182,9.1576248,7431619,71689086.14,0.08459869848156165,2.192904,9.17753268 | |
| 2019-05-28,10.02361758,10.0037097,10.49145276,9.86435454,11635896,118916178.07,0.0050000000000001155,3.433491,9.95394 | |
| 2019-05-29,10.02361758,9.91412424,10.03357152,9.7548612,4576874,45660504.2,-0.008955223880596996,1.350533,10.0037097 | |
| 2019-05-30,9.88426242,9.77476908,9.91412424,9.63541392,3718152,36437505.83,-0.014056224899598346,1.097143,9.91412424 | |
| 2019-05-31,9.77476908,9.98380182,10.0037097,9.62545998,3769519,37217210.31,0.02138492871690434,1.1123,9.77476908 | |
| 2019-06-03,10.0037097,9.67522968,10.13311092,9.63541392,3917808,38516057.24,-0.030907278165503538,1.156057,9.98380182 | |
| 2019-06-04,9.63541392,9.58564422,9.73495332,9.5557824,1642301,15912747.17,-0.009259259259259078,0.484606,9.67522968 | |
| 2019-06-05,9.66527574,9.68518362,9.89421636,9.6553218,1660852,16304290.57,0.01038421599169248,0.49008,9.58564422 | |
| 2019-06-06,9.73495332,9.3567036,9.73495332,9.2571642,1862539,17768740.79,-0.033915724563206684,0.549593,9.68518362 | |
| 2019-06-10,9.38656542,10.29237396,10.29237396,9.3567036,6855705,68752624.82,0.10000000000000009,2.022964,9.3567036 | |
| 2019-06-11,10.451637,10.5511764,10.7502552,10.28242002,7311905,77184797.29,0.02514506769825897,2.157579,10.29237396 | |
| 2019-06-12,10.451637,11.60629404,11.60629404,10.451637,11605445,130719569.7,0.10000000000000009,3.424506,10.5511764 | |
| 2019-06-13,11.8451886,11.87505042,12.73108926,11.4968007,14310380,175276230.89,0.02315608919382517,4.222671,11.60629404 | |
| 2019-06-14,11.86509648,12.22343832,12.63154986,11.80537284,9275006,113773480.96,0.029337803855825628,2.736846,11.87505042 | |
| 2019-06-17,12.22343832,12.22343832,12.60168804,11.75560314,6355279,77214753.82,0.0,1.8753,12.22343832 | |
| 2019-06-18,12.25330014,12.1438068,12.30306984,11.85514254,3695425,44726886.41,-0.006514657980456029,1.090437,12.22343832 | |
| 2019-06-19,12.3926553,13.25864808,13.35818748,12.22343832,14133875,185050590.9,0.09180327868852456,4.170589,12.1438068 | |
| 2019-06-20,13.0396614,13.39800324,13.91560812,12.95007594,9757012,131523240.89,0.010510510510510551,2.879075,13.25864808 | |
| 2019-06-21,13.47763476,13.45772688,13.89570024,13.15910868,6629824,89723893.13,0.004457652303120341,1.956312,13.39800324 | |
| 2019-06-24,13.24869414,12.96002988,13.437819,12.81072078,6015800,78717385.0,-0.03698224852070997,1.775127,13.45772688 | |
| 2019-06-25,13.15910868,13.10933898,13.41791112,12.8405826,4912113,64430384.75,0.011520737327188835,1.449454,12.96002988 | |
| 2019-06-26,13.0396614,13.30841778,13.39800324,12.8903523,3555719,47297549.81,0.015186028853454658,1.049213,13.10933898 | |
| 2019-06-27,13.20887838,13.07947716,13.36814142,13.04961534,3479899,46094156.57,-0.017202692595362667,1.02684,13.30841778 | |
| 2019-06-28,13.41791112,13.14915474,13.8359766,13.05956928,5948166,80111026.99,0.0053272450532724225,1.75517,13.07947716 | |
| 2019-07-01,13.17901656,13.16906262,13.3880493,12.92021412,6435007,85179123.24,0.0015140045420136694,1.898826,13.14915474 | |
| 2019-07-02,13.24869414,13.02970746,13.35818748,12.9898917,4549144,60047907.69,-0.010582010582010692,1.34235,13.16906262 | |
| 2019-07-03,13.22878626,13.0396614,13.22878626,12.9898917,2119800,27781176.0,0.0007639419404126269,0.625505,13.02970746 | |
| 2019-07-04,13.0396614,12.65145774,13.10933898,12.52205652,4469010,56996941.02,-0.02977099236641223,1.318704,13.0396614 | |
| 2019-07-05,12.8405826,12.82067472,12.88039836,12.6415038,2365600,30377360.0,0.013375295043273061,0.698035,12.65145774 | |
| 2019-07-08,12.78085896,12.1935765,12.78085896,12.15376074,3848812,47963936.44,-0.048913043478260754,1.135698,12.82067472 | |
| 2019-07-09,12.30306984,12.15376074,12.38270136,12.0442674,2699400,33122522.0,-0.0032653061224491298,0.796532,12.1935765 | |
| 2019-07-10,12.20353044,11.92482012,12.2433462,11.88500436,2593612,31390292.8,-0.018837018837018826,0.765317,12.15376074 | |
| 2019-07-11,11.98454376,12.05422134,12.63154986,11.98454376,3782880,46427927.8,0.01085141903171949,1.116243,11.92482012 | |
| 2019-07-12,11.92482012,11.96463588,12.32297772,11.55652434,3088171,36483988.53,-0.007431874483897594,0.91125,12.05422134 | |
| 2019-07-15,12.1438068,12.10399104,12.30306984,11.7954189,2809653,34019428.05,0.011647254575707144,0.829065,11.96463588 | |
| 2019-07-16,12.0442674,12.08408316,12.23339226,12.0442674,2359800,28780591.1,-0.0016447368421051989,0.696324,12.10399104 | |
| 2019-07-17,12.05422134,12.18362256,12.18362256,12.05422134,1228362,14975170.98,0.008237232289950436,0.362462,12.08408316 | |
| 2019-07-18,11.9944977,11.81532678,12.08408316,11.77551102,2152300,25732853.63,-0.030228758169934644,0.635095,12.18362256 | |
| 2019-07-19,11.90491224,12.5419644,12.55191834,11.8949583,3930465,48585498.84,0.061499578770008334,1.159792,11.81532678 | |
| 2019-07-22,12.36279348,11.98454376,12.45237894,11.944728,3877251,47203231.59,-0.04444444444444451,1.14409,12.5419644 | |
| 2019-07-23,11.944728,12.06417528,12.0940371,11.90491224,1218429,14700676.03,0.006644518272425293,0.359531,11.98454376 | |
| 2019-07-24,11.96463588,12.13385286,12.25330014,11.95468194,1410833,17227675.81,0.005775577557755707,0.416305,12.06417528 | |
| 2019-07-25,12.23339226,12.15376074,12.31302378,12.10399104,1380139,16920289.4,0.001640689089417613,0.407248,12.13385286 | |
| 2019-07-26,12.1935765,13.36814142,13.36814142,12.0940371,3938736,50814959.61,0.09991809991809997,1.1622,12.15376074 | |
| 2019-07-29,13.34823354,12.95007594,13.34823354,12.8903523,5083848,66614745.7,-0.03127326880119141,1.500129,13.36814142 | |
| 2019-07-30,12.96002988,13.19892444,13.46768082,12.96002988,3840711,51279978.03,0.01921598770176791,1.1333,12.95007594 | |
| 2019-07-31,13.14915474,13.15910868,13.46768082,12.96998382,2519608,33473061.61,-0.00301659125188547,0.7435,13.19892444 | |
| 2019-08-01,13.05956928,13.19892444,13.37809536,13.05956928,1596425,21193181.25,0.00302571860816947,0.4711,13.15910868 | |
| 2019-08-02,12.96998382,13.1392008,13.17901656,12.76095108,2852525,37417180.38,-0.004524886877828149,0.8417,13.19892444 | |
| 2019-08-05,13.10933898,12.71118138,13.21883232,12.63154986,3330525,43012642.5,-0.03257575757575759,0.9828,13.1392008 | |
| 2019-08-06,12.5419644,12.00445164,12.5419644,11.48684676,4884974,58611324.2,-0.055599060297572445,1.4414,12.71118138 | |
| 2019-08-07,12.12389892,12.47228682,12.83062866,12.0442674,4159848,52023078.84,0.03897180762852415,1.2275,12.00445164 | |
| 2019-08-08,12.47228682,12.3926553,12.70122744,12.3428856,2138400,26803872.37,-0.006384676775738285,0.631,12.47228682 | |
| 2019-08-09,12.63154986,12.1935765,12.63154986,12.1438068,1752350,21628248.5,-0.016064257028112316,0.5171,12.3926553 | |
| 2019-08-12,12.37274742,12.78085896,12.96002988,12.27320802,3672278,46892170.84,0.04816326530612236,1.0836,12.1935765 | |
| 2019-08-13,12.78085896,12.38270136,12.78085896,12.32297772,2352807,29509655.07,-0.031152647975077885,0.6943,12.78085896 | |
| 2019-08-14,12.4921947,12.41256318,12.66141168,12.26325408,2707563,33951175.15,0.002411575562700774,0.7989,12.38270136 | |
| 2019-08-15,12.23339226,12.58178016,12.78085896,12.05422134,3407204,42860102.8,0.013632718524458687,1.0054,12.41256318 | |
| 2019-08-16,12.52205652,12.68131956,12.76095108,12.4921947,2025710,25824783.8,0.007911392405063333,0.5977,12.58178016 | |
| 2019-08-19,13.3382796,13.27855596,13.80611478,13.01975352,6229684,83065621.86,0.047095761381475754,1.8382,12.68131956 | |
| 2019-08-20,13.31837172,13.00979958,13.4875887,12.86049048,4481436,59302796.79,-0.020239880059970128,1.3224,13.27855596 | |
| 2019-08-21,12.940122,12.87044442,13.00979958,12.75099714,2320199,29966029.08,-0.010711553175210331,0.6846,13.00979958 | |
| 2019-08-22,12.86049048,13.0894311,13.1392008,12.86049048,2621881,34242503.8,0.017014694508894035,0.7737,12.87044442 | |
| 2019-08-23,13.16906262,13.5871281,13.74639114,13.16906262,7469116,101426210.35,0.03802281368821281,2.204,13.0894311 | |
| 2019-08-26,13.32832566,13.21883232,13.3880493,12.96998382,3720535,49450099.05,-0.02710622710622701,1.0978,13.5871281 | |
| 2019-08-27,13.21883232,13.49754264,13.7862069,13.1392008,4245569,57679830.91,0.02108433734939763,1.2528,13.21883232 | |
| 2019-08-28,13.55726628,13.7364372,13.81606872,13.3382796,4049430,55321307.7,0.017699115044247593,1.1949,13.49754264 | |
| 2019-08-29,13.7364372,14.7318312,15.04040334,13.6368978,9687959,141442603.6,0.07246376811594213,2.8587,13.7364372 | |
| 2019-08-30,14.7318312,13.70657538,15.02049546,13.65680568,9630446,137957586.19,-0.0695945945945946,2.8417,14.7318312 | |
| 2019-09-02,13.5871281,13.89570024,14.26399602,13.56722022,6260599,87556851.5,0.013798111837327598,1.8474,13.70657538 | |
| 2019-09-03,13.89570024,14.44316694,14.70196938,13.7862069,5664848,81333790.45,0.03939828080229213,1.6716,13.89570024 | |
| 2019-09-04,14.36353542,14.46307482,14.67210756,14.2839039,3473429,50394982.43,0.001378359751895264,1.0249,14.44316694 | |
| 2019-09-05,14.4829827,14.76169302,15.0304494,14.46307482,6031966,89523549.93,0.020646937370956575,1.7799,14.46307482 | |
| 2019-09-06,14.7816009,14.76169302,14.92095606,14.51284452,3926100,58124758.0,0.0,1.1585,14.76169302 | |
| 2019-09-09,14.9806797,14.76169302,14.9806797,14.60242998,3214190,47506943.1,0.0,0.9484,14.76169302 | |
| 2019-09-10,14.77164696,14.54270634,14.80150878,14.2839039,3195401,46471809.42,-0.014834794335805701,0.9429,14.76169302 | |
| 2019-09-11,14.47302876,14.17441056,14.67210756,14.0350554,3128484,44824235.22,-0.02532511978097196,0.9231,14.54270634 | |
| 2019-09-12,14.16445662,14.15450268,14.30381178,14.1345948,2190028,31193510.0,-0.001404494382022503,0.6462,14.17441056 | |
| 2019-09-16,14.3336736,14.17441056,14.3834433,14.12464086,1964538,28018202.28,0.0014064697609001975,0.5797,14.15450268 | |
| 2019-09-17,14.35358148,13.60703598,14.35358148,13.5871281,4202529,58201658.76,-0.040028089887640506,1.2401,14.17441056 | |
| 2019-09-18,13.61698992,13.7364372,14.01514752,13.61698992,3725821,51530024.8,0.009509875640087762,1.0994,13.60703598 | |
| 2019-09-19,13.65680568,13.84593054,13.89570024,13.65680568,2925917,40565307.54,0.007971014492753614,0.8634,13.7364372 | |
| 2019-09-20,13.91560812,14.09477904,14.3834433,13.74639114,2844000,40089979.0,0.01797268152408349,0.8392,13.84593054 | |
| 2019-09-23,14.09477904,14.11468692,14.433213,13.81606872,2610500,36970838.0,0.0014124293785311437,0.7703,14.09477904 | |
| 2019-09-24,14.01514752,14.02510146,14.16445662,13.95542388,1859520,26241294.88,-0.006346967559943573,0.5487,14.11468692 | |
| 2019-09-25,13.8359766,13.92556206,14.10473298,13.8359766,1852146,25993109.64,-0.00709723207948898,0.5465,14.02510146 | |
| 2019-09-26,13.9852857,13.57717416,14.0848251,13.50749658,2189813,30211454.01,-0.02501786990707655,0.6462,13.92556206 | |
| 2019-09-27,13.39800324,13.91560812,13.95542388,13.39800324,1680801,23306300.59,0.024926686217008776,0.496,13.57717416 | |
| 2019-09-30,13.8857463,13.64685174,13.99523964,13.6368978,1781407,24673875.93,-0.01931330472102999,0.5257,13.91560812 | |
| 2019-10-08,13.64685174,13.54731234,13.79616084,13.51745052,1201400,16482813.0,-0.007293946024799491,0.3545,13.64685174 | |
| 2019-10-09,13.54731234,13.5373584,13.62694386,13.30841778,1275440,17251325.66,-0.0007347538574576928,0.3764,13.54731234 | |
| 2019-10-10,13.54731234,13.94546994,13.99523964,13.54731234,1860550,25785915.0,0.030147058823529527,0.549,13.5373584 | |
| 2019-10-11,13.97533176,14.25404208,14.29385784,13.97533176,2162675,30769950.06,0.0221270521056387,0.6382,13.94546994 | |
| 2019-10-14,14.27394996,14.10473298,14.5327524,14.0350554,2350212,33590521.92,-0.010474860335195513,0.6935,14.25404208 | |
| 2019-10-15,13.94546994,13.92556206,14.05496328,13.82602266,983762,13747564.48,-0.01270289343683828,0.2903,14.10473298 | |
| 2019-10-16,13.84593054,13.67671356,13.96537782,13.59708204,1139143,15722749.53,-0.017869907076483282,0.3361,13.92556206 | |
| 2019-10-17,13.6368978,13.6368978,13.79616084,13.5373584,1077901,14796654.78,-0.0029112081513827937,0.3181,13.67671356 | |
| 2019-10-18,13.80611478,13.32832566,13.80611478,13.30841778,1671401,22560218.65,-0.02262773722627731,0.4932,13.6368978 | |
| 2019-10-21,13.2387402,13.17901656,13.41791112,12.97993776,1408699,18565111.88,-0.011202389843166571,0.4157,13.32832566 | |
| 2019-10-22,13.1392008,13.5373584,13.5871281,13.1392008,1128726,15161338.83,0.027190332326283873,0.3331,13.17901656 | |
| 2019-10-23,13.5373584,13.22878626,13.5871281,13.19892444,807500,10830603.0,-0.022794117647058854,0.2383,13.5373584 | |
| 2019-10-24,13.3382796,13.32832566,13.49754264,13.21883232,752510,10103000.0,0.007524454477050524,0.222,13.22878626 | |
| 2019-10-25,13.47763476,13.46768082,13.51745052,13.25864808,1073910,14481512.5,0.010455563853622118,0.3169,13.32832566 | |
| 2019-10-28,13.40795718,13.54731234,13.71652932,13.40795718,1518095,20719512.7,0.00591278640059123,0.448,13.46768082 | |
| 2019-10-29,13.74639114,13.34823354,13.74639114,13.31837172,993900,13435423.0,-0.014695077149154967,0.2933,13.54731234 | |
| 2019-10-30,13.34823354,13.1392008,13.39800324,13.1392008,965600,12800469.0,-0.01565995525727082,0.2849,13.34823354 | |
| 2019-10-31,13.19892444,13.06952322,13.34823354,13.0396614,800000,10590703.0,-0.005303030303030254,0.2361,13.1392008 | |
| 2019-11-01,12.97993776,13.12924686,13.17901656,12.97993776,790500,10393216.0,0.004569687738004591,0.2333,13.06952322 | |
| 2019-11-04,13.5373584,13.36814142,13.5373584,13.24869414,1100200,14803281.0,0.0181956027293404,0.3246,13.12924686 | |
| 2019-11-05,13.52740446,13.30841778,13.5373584,13.14915474,900547,12024531.51,-0.004467609828741725,0.2657,13.36814142 | |
| 2019-11-06,13.2387402,13.46768082,13.47763476,13.2387402,1079273,14480014.86,0.01196709050112199,0.3185,13.30841778 | |
| 2019-11-07,13.34823354,13.29846384,13.42786506,13.2387402,880925,11773550.75,-0.012564671101256475,0.2599,13.46768082 | |
| 2019-11-08,13.41791112,13.14915474,13.41791112,13.04961534,630300,8361598.0,-0.011227544910179632,0.186,13.29846384 | |
| 2019-11-11,13.20887838,12.93016806,13.20887838,12.7410432,1100600,14280401.0,-0.01665404996214992,0.3248,13.14915474 | |
| 2019-11-12,12.8405826,12.73108926,13.0396614,12.5419644,581910,7457448.1,-0.015396458814472713,0.1717,12.93016806 | |
| 2019-11-13,12.91026018,12.7410432,12.91026018,12.6415038,886401,11367758.71,0.0007818608287726292,0.2616,12.73108926 | |
| 2019-11-14,12.56187228,12.58178016,12.82067472,12.56187228,856010,10877337.0,-0.012500000000000067,0.2526,12.7410432 | |
| 2019-11-15,12.3926553,12.20353044,12.6415038,11.61624798,1249300,15383967.9,-0.030063291139240444,0.3686,12.58178016 | |
| 2019-11-18,12.1935765,12.20353044,12.32297772,12.12389892,831410,10204216.1,0.0,0.2453,12.20353044 | |
| 2019-11-19,12.20353044,12.37274742,12.41256318,12.11394498,959585,11834506.39,0.013866231647634564,0.2832,12.20353044 | |
| 2019-11-20,12.3428856,12.37274742,12.55191834,12.22343832,696025,8703953.0,0.0,0.2054,12.37274742 | |
| 2019-11-21,12.37274742,12.2433462,12.442425,12.23339226,678311,8381195.38,-0.01045856798069189,0.2002,12.37274742 | |
| 2019-11-22,12.41256318,12.12389892,12.41256318,12.07412922,842200,10352313.99,-0.009756097560975507,0.2485,12.2433462 | |
| 2019-11-25,12.12389892,12.01440558,12.31302378,11.93477406,1495518,18175848.4,-0.009031198686371145,0.4413,12.12389892 | |
| 2019-11-26,12.03431346,11.83523466,12.0940371,11.78546496,1120700,13386398.0,-0.014913007456503813,0.3307,12.01440558 | |
| 2019-11-27,11.944728,11.66601768,11.944728,11.3474916,1848410,21539199.0,-0.014297729184188368,0.5454,11.83523466 | |
| 2019-11-28,11.5465704,11.5465704,11.6461098,11.42712312,1156300,13393087.0,-0.010238907849829282,0.3412,11.66601768 | |
| 2019-11-29,11.62620192,11.47689282,11.66601768,11.2977219,1190406,13696950.4,-0.0060344827586207295,0.3513,11.5465704 | |
| 2019-12-02,11.47689282,11.447031,11.62620192,11.2977219,1860331,21545669.81,-0.0026019080659148708,0.5489,11.47689282 | |
| 2019-12-03,11.58638616,11.43707706,11.58638616,11.37735342,1053100,12096880.0,-0.0008695652173913437,0.3107,11.447031 | |
| 2019-12-04,11.41716918,11.65606374,11.944728,11.3474916,3228106,37505500.24,0.019147084421235805,0.9525,11.43707706 | |
| 2019-12-05,11.70583344,11.73569526,11.73569526,11.5465704,1767000,20689227.0,0.0068317677198974636,0.5214,11.65606374 | |
| 2019-12-06,11.6461098,12.91026018,12.91026018,11.6461098,6893410,87276669.88,0.10008481764206945,2.0341,11.73569526 | |
| 2019-12-09,12.940122,12.87044442,13.3880493,12.7410432,7851338,103239917.83,-0.0030840400925211675,2.3168,12.91026018 | |
| 2019-12-10,12.92021412,12.88039836,13.07947716,12.7410432,3359706,43455148.09,0.0007733952049495674,0.9914,12.87044442 | |
| 2019-12-11,13.0894311,12.81072078,13.0894311,12.65145774,3192354,40990378.06,-0.005409582689335335,0.942,12.88039836 | |
| 2019-12-12,12.70122744,12.80076684,12.8405826,12.66141168,2987700,38325656.0,-0.0007770007770008247,0.8816,12.81072078 | |
| 2019-12-13,12.70122744,12.67136562,12.85053654,12.60168804,3136100,40001920.5,-0.01010886469673411,0.9254,12.80076684 | |
| 2019-12-16,12.68131956,12.940122,12.97993776,12.56187228,4848651,62568284.79,0.02120974076983506,1.4307,12.67136562 | |
| 2019-12-17,12.97993776,12.80076684,13.10933898,12.75099714,2677747,34526632.0,-0.010769230769230864,0.7901,12.940122 | |
| 2019-12-18,12.80076684,12.92021412,12.92021412,12.6912735,2084200,26815657.0,0.009331259720062324,0.615,12.80076684 | |
| 2019-12-19,12.92021412,13.14915474,13.19892444,12.85053654,3263357,42776435.18,0.017719568567026167,0.9629,12.92021412 | |
| 2019-12-20,13.12924686,13.35818748,13.76629902,13.04961534,4541269,61303903.13,0.015897047691143085,1.34,13.14915474 | |
| 2019-12-23,13.35818748,12.75099714,13.35818748,12.6415038,3333006,43490715.26,-0.045454545454545414,0.9835,13.35818748 | |
| 2019-12-24,12.77090502,12.63154986,12.82067472,12.55191834,2472040,31406580.2,-0.009367681498829161,0.7294,12.75099714 | |
| 2019-12-25,12.63154986,12.3926553,12.65145774,12.1438068,2869713,35677773.32,-0.01891252955082745,0.8468,12.63154986 | |
| 2019-12-26,12.3428856,12.48224076,12.55191834,12.21348438,2060020,25687278.8,0.0072289156626506035,0.6079,12.3926553 | |
| 2019-12-27,12.48224076,12.5917341,12.73108926,12.43247106,1993450,25222733.0,0.00877192982456143,0.5882,12.48224076 | |
| 2019-12-30,12.5419644,12.25330014,12.5419644,12.0442674,2225001,27430705.72,-0.02687747035573118,0.6565,12.5917341 | |
| 2019-12-31,12.18362256,12.48224076,12.71118138,12.18362256,1685209,21178070.0,0.018683996750609166,0.4973,12.25330014 | |
| 2020-01-02,12.48224076,12.47228682,12.6415038,12.43247106,2912300,36693731.0,-0.0007974481658691301,0.8594,12.48224076 | |
| 2020-01-03,12.47228682,12.3926553,12.58178016,12.2931159,1784033,22217117.4,-0.006384676775738285,0.5264,12.47228682 | |
| 2020-01-06,12.2931159,12.38270136,12.50214864,11.85514254,2076323,25797455.58,-0.0008032128514054993,0.6127,12.3926553 | |
| 2020-01-07,12.38270136,12.3428856,12.442425,12.28316196,1508300,18744403.0,-0.003215434083601254,0.4451,12.38270136 | |
| 2020-01-08,12.27320802,11.91486618,12.30306984,11.77551102,3151600,37929193.0,-0.0346774193548387,0.93,12.3428856 | |
| 2020-01-09,11.8949583,11.95468194,12.18362256,11.8949583,2015500,24295528.0,0.003341687552213868,0.5947,11.91486618 | |
| 2020-01-10,12.0442674,11.7456492,12.0442674,11.68592556,2209572,26133901.17,-0.017485428809325576,0.652,11.95468194 | |
| 2020-01-13,11.78546496,12.0442674,12.05422134,11.56647828,2355300,27955822.0,0.025423728813559254,0.695,11.7456492 | |
| 2020-01-14,12.0442674,12.08408316,12.16371468,11.95468194,1692096,20486428.07,0.0033057851239668423,0.4993,12.0442674 | |
| 2020-01-15,11.944728,11.90491224,12.0940371,11.8451886,1327900,15882447.0,-0.014827018121911117,0.3918,12.08408316 | |
| 2020-01-16,11.90491224,11.65606374,11.944728,11.5963401,2063800,24324924.0,-0.020903010033444747,0.609,11.90491224 | |
| 2020-01-17,11.67597162,11.65606374,11.75560314,11.5465704,1696500,19836641.0,0.0,0.5006,11.65606374 | |
| 2020-01-20,11.65606374,11.75560314,11.78546496,11.55652434,1395535,16375887.05,0.00853970964987183,0.4118,11.65606374 | |
| 2020-01-21,12.07412922,11.71578738,12.07412922,11.65606374,1466141,17314387.2,-0.003386960203217604,0.4326,11.75560314 | |
| 2020-01-22,11.73569526,11.86509648,12.13385286,11.35744554,2488420,29682754.84,0.01274426508071369,0.7343,11.71578738 | |
| 2020-01-23,11.71578738,11.3972613,11.86509648,11.1981825,2239025,25908578.0,-0.03942953020134221,0.6607,11.86509648 | |
| 2020-02-03,10.26251214,10.26251214,10.26251214,10.26251214,168200,1734142.0,-0.09956331877729263,0.0496,11.3972613 | |
| 2020-02-04,9.23725632,9.95394,9.95394,9.23725632,5799092,55790516.66,-0.030067895247332777,1.7112,10.26251214 | |
| 2020-02-05,9.81458484,10.67062368,10.949334,9.73495332,5131672,53581547.64,0.07200000000000006,1.5142,9.95394 | |
| 2020-02-06,10.56113034,10.82988672,11.13845886,10.34214366,3966401,42736662.6,0.01492537313432818,1.1704,10.67062368 | |
| 2020-02-07,10.72039338,10.52131458,10.72039338,10.24260426,3065636,32169493.96,-0.028492647058823484,0.9046,10.82988672 | |
| 2020-02-10,10.51136064,10.52131458,10.6009461,10.36205154,1275401,13404388.57,0.0,0.3763,10.52131458 | |
| 2020-02-11,10.46159094,10.38195942,10.52131458,10.34214366,2424300,25314193.21,-0.013245033112582849,0.7154,10.52131458 | |
| 2020-02-12,10.44168306,10.38195942,10.44168306,10.1530188,3508060,36267926.2,0.0,1.0351,10.38195942 | |
| 2020-02-13,10.3023279,10.3520976,10.51136064,10.2027885,2120100,22044016.0,-0.0028763183125598557,0.6256,10.38195942 | |
| 2020-02-14,10.33218972,10.28242002,10.4018673,10.22269638,1442410,14953355.8,-0.006730769230769318,0.4256,10.3520976 | |
| 2020-02-17,10.34214366,10.95928794,11.0488734,10.32223578,5857676,63976470.09,0.06582768635043568,1.7285,10.28242002 | |
| 2020-02-18,11.00905764,11.12850492,11.33753766,10.949334,3220238,35805161.45,0.015440508628519423,0.9502,10.95928794 | |
| 2020-02-19,11.13845886,11.05882734,11.1484128,10.93938006,1882571,20856928.68,-0.006261180679785205,0.5555,11.12850492 | |
| 2020-02-20,11.0488734,11.41716918,11.43707706,10.48149882,3516769,39098323.61,0.03240324032403241,1.0377,11.05882734 | |
| 2020-02-21,11.36739948,11.22804432,11.41716918,11.12850492,2679100,30162083.0,-0.016564952048823023,0.7905,11.41716918 | |
| 2020-02-24,11.1484128,11.02896552,11.1981825,10.949334,3231101,35744099.06,-0.01773049645390079,0.9534,11.22804432 | |
| 2020-02-25,10.8000249,10.71043944,10.8000249,10.41182124,2843100,30527575.0,-0.028880866425992746,0.8389,11.02896552 | |
| 2020-02-26,10.59099216,10.7004855,10.8995643,10.5014067,2442800,26345101.0,-0.0009293680297398632,0.7208,10.71043944 | |
| 2020-02-27,10.7004855,10.67062368,10.8000249,10.5014067,1330402,14225073.32,-0.0027906976744185297,0.3926,10.7004855 | |
| 2020-02-28,10.59099216,10.04352546,10.59099216,10.02361758,2268400,23305488.0,-0.058768656716417955,0.6694,10.67062368 | |
| 2020-03-02,10.04352546,10.28242002,10.47154488,10.02361758,1762200,18177496.89,0.02378592666005952,0.52,10.04352546 | |
| 2020-03-03,10.33218972,10.38195942,10.53126852,10.26251214,1571701,16421785.47,0.00968054211035807,0.4638,10.28242002 | |
| 2020-03-04,10.41182124,10.6507158,10.6507158,10.26251214,1835200,19334521.0,0.02588686481303948,0.5415,10.38195942 | |
| 2020-03-05,11.18822856,11.71578738,11.71578738,10.8497946,6771261,77750181.48,0.09999999999999987,1.998,10.6507158 | |
| 2020-03-06,12.21348438,12.50214864,12.8903523,11.93477406,10743014,136050611.28,0.06711979609175867,3.17,11.71578738 | |
| 2020-03-09,12.81072078,12.50214864,13.437819,12.442425,9446482,122000054.98,0.0,2.7874,12.50214864 | |
| 2020-03-10,12.50214864,12.50214864,13.07947716,11.8451886,8302351,103931351.29,0.0,2.4498,12.50214864 | |
| 2020-03-11,12.57182622,12.01440558,12.6912735,11.9944977,4063002,50109340.8,-0.039012738853503204,1.1989,12.50214864 | |
| 2020-03-12,11.66601768,11.7954189,12.06417528,11.62620192,3632301,43108808.81,-0.01822700911350461,1.0718,12.01440558 | |
| 2020-03-13,11.26786008,11.57643222,11.82528072,10.949334,3405418,38933677.75,-0.01856540084388192,1.0049,11.7954189 | |
| 2020-03-16,11.70583344,11.18822856,11.8451886,11.15836674,2188865,25199394.35,-0.03353396388650032,0.6459,11.57643222 | |
| 2020-03-17,11.18822856,11.1484128,11.32758372,10.67062368,2610100,28878097.0,-0.003558718861210064,0.7702,11.18822856 | |
| 2020-03-18,11.27781402,11.71578738,12.17366862,11.18822856,5310537,62735935.69,0.050892857142857295,1.567,11.1484128 | |
| 2020-03-19,11.67597162,12.41256318,12.60168804,11.56647828,7311486,89124642.1,0.05947323704333041,2.1575,11.71578738 | |
| 2020-03-20,13.16906262,12.1438068,13.16906262,12.06417528,5768101,71775902.12,-0.02165196471531672,1.702,12.41256318 | |
| 2020-03-23,11.7456492,11.07873522,11.91486618,11.0488734,3320050,38229756.38,-0.0877049180327869,0.9797,12.1438068 | |
| 2020-03-24,11.12850492,11.22804432,11.63615586,10.85974854,2280550,25520571.16,0.013477088948786964,0.6729,11.07873522 | |
| 2020-03-25,11.3972613,11.75560314,11.82528072,11.18822856,3757199,43272165.21,0.04698581560283688,1.1087,11.22804432 | |
| 2020-03-26,11.78546496,12.03431346,12.18362256,11.5465704,4064851,48823071.21,0.023708721422523338,1.1994,11.75560314 | |
| 2020-03-27,12.1438068,11.76555708,12.18362256,11.6461098,2406593,28828767.92,-0.022332506203473934,0.7101,12.03431346 | |
| 2020-03-30,11.75560314,11.22804432,11.75560314,11.12850492,2180110,24756683.98,-0.045685279187817285,0.6433,11.76555708 | |
| 2020-03-31,11.22804432,11.13845886,11.38730736,11.11855098,1504370,16951080.0,-0.007978723404255317,0.4439,11.22804432 | |
| 2020-04-01,11.21809038,11.12850492,11.31762978,11.07873522,906864,10195996.28,-0.0008936550491510653,0.2676,11.13845886 | |
| 2020-04-02,11.08868916,11.17827462,11.1981825,10.8995643,1291441,14314972.87,0.004472271914132353,0.3811,11.12850492 | |
| 2020-04-03,11.17827462,11.55652434,11.6461098,10.96924188,1967600,22214509.0,0.03383793410507563,0.5806,11.17827462 | |
| 2020-04-07,11.60629404,12.06417528,12.4921947,11.447031,4593253,54992917.52,0.043927648578811596,1.3554,11.55652434 | |
| 2020-04-08,12.08408316,11.72574132,12.23339226,11.71578738,4154260,49789322.33,-0.028052805280528226,1.2258,12.06417528 | |
| 2020-04-09,11.67597162,11.72574132,11.8451886,11.67597162,2445202,28845915.48,0.0,0.7215,11.72574132 | |
| 2020-04-10,11.65606374,11.56647828,11.76555708,11.447031,1465460,17049450.6,-0.013582342954159499,0.4324,11.72574132 | |
| 2020-04-13,11.57643222,11.81532678,11.90491224,11.35744554,1948985,23073947.87,0.02151462994836484,0.5751,11.56647828 | |
| 2020-04-14,11.82528072,11.90491224,12.00445164,11.75560314,1569201,18726463.22,0.007582139848357317,0.463,11.81532678 | |
| 2020-04-15,11.944728,11.67597162,11.9944977,11.65606374,1337200,15854792.98,-0.019230769230769162,0.3946,11.90491224 | |
| 2020-04-16,11.60629404,11.76555708,11.8451886,11.46693888,1002143,11790705.95,0.007672634271099765,0.2957,11.67597162 | |
| 2020-04-17,11.75560314,11.85514254,11.88500436,11.72574132,1519702,18045451.78,0.0076142131979695105,0.4484,11.76555708 | |
| 2020-04-20,11.85514254,11.7456492,11.8949583,11.6958795,1167700,13786398.7,-0.009235936188077165,0.3446,11.85514254 | |
| 2020-04-21,11.70583344,11.58638616,11.73569526,11.447031,1266372,14774471.93,-0.013559322033898424,0.3737,11.7456492 | |
| 2020-04-22,11.52666252,11.66601768,11.76555708,11.40721524,1085261,12645027.66,0.0068728522336769515,0.3202,11.58638616 | |
| 2020-04-23,11.61624798,11.447031,11.68592556,11.447031,1375300,15945241.0,-0.018771331058020313,0.4058,11.66601768 | |
| 2020-04-24,11.3972613,11.22804432,11.40721524,11.15836674,1343500,15191087.0,-0.019130434782608785,0.3964,11.447031 | |
| 2020-04-27,11.22804432,11.37735342,11.50675464,11.16832068,2617105,29940389.81,0.013297872340425565,0.7722,11.22804432 | |
| 2020-04-28,11.25790614,12.0442674,12.23339226,11.20813644,4334648,51176469.66,0.05861767279090113,1.2791,11.37735342 | |
| 2020-04-29,12.0442674,11.71578738,12.23339226,11.6958795,2343665,27938567.41,-0.027272727272727337,0.6916,12.0442674 | |
| 2020-04-30,11.7954189,11.7954189,12.01440558,11.6461098,1908300,22691909.0,0.00679694137638065,0.5631,11.71578738 | |
| 2020-05-06,11.66601768,11.63615586,11.7954189,11.5465704,1435565,16773550.33,-0.013502109704641274,0.4236,11.7954189 | |
| 2020-05-07,11.63615586,11.5465704,11.72574132,11.46693888,1556566,18119493.9,-0.007698887938408894,0.4593,11.63615586 | |
| 2020-05-08,11.51670858,11.73569526,11.7456492,11.50675464,1356888,15885235.44,0.016379310344827536,0.4004,11.5465704 | |
| 2020-05-11,11.73569526,11.7456492,11.86509648,11.5465704,1201200,14120708.0,0.0008481764206955678,0.3544,11.73569526 | |
| 2020-05-12,11.7456492,11.7954189,11.8451886,11.6461098,1159400,13690606.0,0.004237288135593209,0.3421,11.7456492 | |
| 2020-05-13,11.80537284,11.77551102,11.88500436,11.72574132,1183767,14044875.3,-0.0016877637130801038,0.3493,11.7954189 | |
| 2020-05-14,11.6958795,11.58638616,11.82528072,11.55652434,1311735,15384588.9,-0.01606086221470837,0.3871,11.77551102 | |
| 2020-05-15,11.69606511,11.93537079,12.15473433,11.60632548,4223479,50267897.06,0.03012023120762275,1.2463,11.58638616 | |
| 2020-05-18,11.84563116,12.61340355,12.962391,11.82568902,7940600,99299708.92,0.05680868838763575,2.3431,11.93537079 | |
| 2020-05-19,12.55357713,12.61340355,12.93247779,12.34418466,5581100,70461437.02,0.0,1.6469,12.61340355 | |
| 2020-05-20,12.61340355,12.20458968,12.6632589,12.03508149,3054200,37724244.0,-0.03241106719367581,0.9012,12.61340355 | |
| 2020-05-21,12.20458968,11.88551544,12.60343248,11.83566009,4621400,56697617.0,-0.02614379084967311,1.3637,12.20458968 | |
| 2020-05-22,12.04505256,11.83566009,12.04505256,11.72597832,1419101,16821079.87,-0.004194630872483285,0.4187,11.88551544 | |
| 2020-05-25,11.82568902,11.84563116,11.95531293,11.62626762,950602,11223064.6,0.0008424599831509116,0.2805,11.83566009 | |
| 2020-05-26,11.85560223,11.8655733,11.92539972,11.75589153,1132110,13407955.2,0.0016835016835017313,0.3341,11.84563116 | |
| 2020-05-27,11.8655733,11.81571795,11.92539972,11.73594939,847203,10011666.37,-0.004201680672268893,0.25,11.8655733 | |
| 2020-05-28,11.81571795,11.8655733,11.97525507,11.72597832,1029701,12240212.9,0.00421940928270037,0.3038,11.81571795 | |
| 2020-05-29,11.93537079,12.02511042,12.1647054,11.84563116,1150300,13834112.0,0.013445378151260678,0.3394,11.8655733 | |
| 2020-06-01,12.0649947,12.11485005,12.21456075,11.965284,1937200,23521455.0,0.00746268656716409,0.5716,12.02511042 | |
| 2020-06-02,12.04505256,12.2644161,12.45386643,12.04505256,2000900,24493489.0,0.012345679012345734,0.5904,12.11485005 | |
| 2020-06-03,12.22453182,12.04505256,12.3641268,12.02511042,1660700,20277823.0,-0.01788617886178856,0.49,12.2644161 | |
| 2020-06-04,12.11485005,12.05502363,12.18464754,12.00516828,1100724,13328988.68,0.0008278145695364003,0.3248,12.04505256 | |
| 2020-06-05,12.05502363,12.0649947,12.15473433,12.00516828,1026100,12407315.0,0.0008271298593878207,0.3028,12.05502363 | |
| 2020-06-08,12.14476326,11.965284,12.1647054,11.89548651,1006800,12110615.0,-0.008264462809917328,0.2971,12.0649947 | |
| 2020-06-09,11.95531293,12.10487898,12.17467647,11.83566009,1219212,14694492.2,0.011666666666666714,0.3598,11.965284 | |
| 2020-06-10,12.11485005,12.09490791,12.1647054,12.03508149,760959,9218153.31,-0.0008237232289951546,0.2245,12.10487898 | |
| 2020-06-11,12.1647054,12.01513935,12.1647054,11.89548651,1288304,15552127.97,-0.0065952184666117075,0.3801,12.09490791 | |
| 2020-06-12,11.85560223,11.95531293,11.97525507,11.7658626,1227067,14631098.6,-0.004979253112033177,0.3621,12.01513935 | |
| 2020-06-15,11.99519721,11.93537079,12.13479219,11.8655733,1051800,12672578.0,-0.0016680567139282232,0.3104,11.95531293 | |
| 2020-06-16,11.92539972,11.95531293,12.03508149,11.8655733,979949,11718183.37,0.0016708437761068229,0.2892,11.93537079 | |
| 2020-06-17,11.87554437,11.99519721,12.0649947,11.8655733,1177560,14101828.39,0.0033361134278566684,0.3475,11.95531293 | |
| 2020-06-18,12.04505256,11.99519721,12.04505256,11.93537079,848300,10202273.0,0.0,0.2503,11.99519721 | |
| 2020-06-19,11.99519721,11.98522614,12.02511042,11.90545758,835921,10040170.07,-0.0008312551953449931,0.2467,11.99519721 | |
| 2020-06-22,11.99519721,11.90545758,12.08493684,11.88551544,809300,9675990.0,-0.006655574043261225,0.2388,11.98522614 | |
| 2020-06-23,11.94534186,11.81571795,11.95531293,11.74592046,1154700,13697902.0,-0.007537688442211143,0.3407,11.90545758 | |
| 2020-06-24,11.82568902,12.34418466,12.57351927,11.7658626,3787099,46404581.25,0.044725738396624415,1.1175,11.81571795 | |
| 2020-06-29,12.34418466,12.44389536,12.51369285,12.15473433,2698410,33458595.5,0.008077544426494443,0.7962,12.34418466 | |
| 2020-06-30,12.45386643,12.55357713,12.84273816,12.39404001,2409864,30401959.27,0.008814102564102644,0.7111,12.44389536 | |
| 2020-07-01,12.57351927,12.51369285,12.73305639,12.39404001,2555731,32240647.95,-0.003177124702144596,0.7541,12.55357713 | |
| 2020-07-02,12.65328783,12.53363499,12.65328783,12.32424252,3191097,39769939.33,0.0015936254980080111,0.9416,12.51369285 | |
| 2020-07-03,12.48377964,12.43392429,12.53363499,12.37409787,2137892,26677081.58,-0.007955449482895727,0.6308,12.53363499 | |
| 2020-07-06,12.5635482,12.84273816,12.93247779,12.5635482,4504261,57422725.27,0.03287890938251792,1.3291,12.43392429 | |
| 2020-07-07,12.85270923,13.14187026,13.57062627,12.81282495,5864211,77612491.77,0.02329192546583858,1.7304,12.84273816 | |
| 2020-07-08,13.02221742,13.03218849,13.40111808,12.93247779,4445328,58067257.37,-0.00834597875569043,1.3117,13.14187026 | |
| 2020-07-09,12.962391,14.33839866,14.33839866,12.81282495,5717170,79767683.27,0.10022953328232598,1.687,13.03218849 | |
| 2020-07-10,14.93666286,15.77423274,15.77423274,14.87683644,3908729,60784754.24,0.10013908205841449,1.1534,14.33839866 | |
| 2020-07-13,17.3496618,17.3496618,17.3496618,17.3496618,947288,16482811.2,0.09987357774968397,0.2795,15.77423274 | |
| 2020-07-14,18.945033,18.06757884,19.08462798,17.33969073,23740111,433278105.79,0.04137931034482767,7.0052,17.3496618 | |
| 2020-07-15,16.5519762,16.71151332,17.93795493,16.54200513,11284432,193719388.84,-0.07505518763796892,3.3298,18.06757884 | |
| 2020-07-16,16.3525548,18.38665308,18.38665308,15.80414595,15939434,278756781.81,0.10023866348448673,4.7034,16.71151332 | |
| 2020-07-17,19.52335506,19.92219786,20.22132996,19.12451226,28052931,563711770.38,0.08351409978308033,8.2778,18.38665308 | |
| 2020-07-20,18.03766563,18.945033,19.35384687,18.02769456,20322264,382299184.86,-0.049049049049049165,5.9966,19.92219786 | |
| 2020-07-21,18.63592983,20.8395363,20.8395363,18.52624806,20490672,405947912.68,0.10000000000000009,6.0463,18.945033 | |
| 2020-07-22,19.76266074,20.1415614,22.35513894,19.57321041,19867552,409539700.18,-0.03349282296650713,5.8625,20.8395363 | |
| 2020-07-23,19.8424293,20.41078029,20.91930486,19.16439654,13255098,269816237.63,0.013366336633663378,3.9113,20.1415614 | |
| 2020-07-24,20.32104066,18.36671094,20.78968095,18.36671094,13764461,267406991.65,-0.10014655593551547,4.0616,20.41078029 | |
| 2020-07-27,18.01772349,17.60890962,18.36671094,17.08044291,8705812,154816999.1,-0.041259500542888294,2.5689,18.36671094 | |
| 2020-07-28,18.11743419,18.57610341,19.27407831,17.75847567,8806609,162661744.09,0.05492638731596844,2.5986,17.60890962 | |
| 2020-07-29,18.60601662,19.09459905,19.43361543,18.2470581,7780842,147059774.52,0.02791196994095535,2.296,18.57610341 | |
| 2020-07-30,19.46352864,19.06468584,19.78260288,18.75558267,8038239,155208809.68,-0.0015665796344647154,2.3719,19.09459905 | |
| 2020-07-31,19.07465691,19.33390473,19.42364436,18.6459009,7142924,136528960.26,0.014121338912133963,2.1077,19.06468584 | |
| 2020-08-03,19.38376008,20.1415614,20.52046206,19.31396259,11077518,223296090.35,0.04177411036616818,3.2687,19.33390473 | |
| 2020-08-04,20.09170605,19.76266074,20.88939165,19.52335506,12144294,245873769.23,-0.01881188118811883,3.5835,20.1415614 | |
| 2020-08-05,19.49344185,19.13448333,19.49344185,18.72566946,8390637,160106611.24,-0.031786074672048525,2.4759,19.76266074 | |
| 2020-08-06,19.41367329,18.90514872,19.41367329,18.5461902,7412470,140613290.0,-0.011985409067222452,2.1873,19.13448333 | |
| 2020-08-07,18.85529337,18.4464795,19.19430975,17.95789707,6460628,120127254.32,-0.02426160337552752,1.9064,18.90514872 | |
| 2020-08-10,18.26700024,18.90514872,19.12451226,18.12740526,4369022,82627847.56,0.024864864864864833,1.2892,18.4464795 | |
| 2020-08-11,19.0447437,18.1473474,19.0447437,17.947926,4506976,83732719.41,-0.04008438818565396,1.3299,18.90514872 | |
| 2020-08-12,18.1473474,17.88809958,18.62595876,17.4493725,3761816,67605940.99,-0.014285714285714457,1.11,18.1473474 | |
| 2020-08-13,17.93795493,18.05760777,18.32682666,17.7485046,3292277,59478235.2,0.009476031215161829,0.9715,17.88809958 | |
| 2020-08-14,18.1473474,18.1473474,18.19720275,17.46931464,3270285,58669836.06,0.004969630038652806,0.965,18.05760777 | |
| 2020-08-17,18.05760777,18.25702917,18.59604555,18.05760777,3191919,58701350.19,0.0060439560439560225,0.9419,18.1473474 | |
| 2020-08-18,18.1473474,18.67581411,18.91511979,18.09749205,4579984,84963293.03,0.02293828509011475,1.3515,18.25702917 | |
| 2020-08-19,18.53621913,18.73564053,19.40370222,18.38665308,6274630,119009587.37,0.0032034169781101074,1.8515,18.67581411 | |
| 2020-08-20,18.18723168,17.93795493,18.47639271,17.63882283,5508300,99568567.0,-0.042575838211814876,1.6254,18.73564053 | |
| 2020-08-21,17.947926,18.1473474,18.16728954,17.82827316,2333050,42191089.5,0.011673151750972721,0.6884,17.93795493 | |
| 2020-08-24,18.1473474,18.16728954,18.58607448,18.02769456,2631650,48357952.0,0.001098901098900873,0.7765,18.1473474 | |
| 2020-08-25,17.947926,17.947926,18.30688452,17.81830209,2794204,50567945.32,-0.01207464324917673,0.8245,18.16728954 | |
| 2020-08-26,17.46931464,17.59893855,17.89807065,16.90096365,8027423,140164590.01,-0.019444444444444375,2.3687,17.947926 | |
| 2020-08-27,17.58896748,16.44229443,17.58896748,16.44229443,6918747,116827956.36,-0.06572237960339944,2.0416,17.59893855 | |
| 2020-08-28,16.47220764,16.72148439,16.84113723,16.0534227,4947359,81936361.55,0.016979987871437174,1.4599,16.44229443 | |
| 2020-08-31,16.73145546,16.78131081,17.1502404,16.73145546,3161378,53807835.36,0.003577817531305927,0.9329,16.72148439 | |
| 2020-09-01,16.78131081,16.79128188,17.01064542,16.5519762,3622098,60822591.6,0.0005941770647652778,1.0688,16.78131081 | |
| 2020-09-02,16.8511083,16.90096365,17.50919892,16.4522655,5499043,93594247.21,0.0065320665083137275,1.6226,16.79128188 | |
| 2020-09-03,16.8511083,16.40241015,17.02061649,16.36252587,2841455,47362983.86,-0.029498525073746285,0.8384,16.90096365 | |
| 2020-09-04,16.33261266,16.48217871,16.66165797,15.953712,5968704,97927881.7,0.004863221884498392,1.7612,16.40241015 | |
| 2020-09-07,16.37249694,15.91382772,16.5519762,15.90385665,3757235,61202571.5,-0.03448275862068961,1.1087,16.48217871 | |
| 2020-09-08,15.80414595,15.84403023,16.11324912,15.50501385,3081510,48641875.84,-0.004385964912280715,0.9093,15.91382772 | |
| 2020-09-09,15.7542906,15.0563157,15.89388558,15.02640249,3315504,51154036.4,-0.04971680302076775,0.9783,15.84403023 | |
| 2020-09-10,15.33550566,14.3583408,15.40530315,14.3583408,4307263,63498531.19,-0.04635761589403975,1.271,15.0563157 | |
| 2020-09-11,14.5577622,15.12611319,15.23579496,14.27857224,4341901,64844948.32,0.05347222222222214,1.2812,14.3583408 | |
| 2020-09-14,15.30559245,15.04634463,15.30559245,14.81701002,2990000,45194712.0,-0.005273566249175965,0.8823,15.12611319 | |
| 2020-09-15,15.06628677,15.17596854,15.21585282,14.8568943,1837350,27716379.5,0.008614976805831676,0.5422,15.04634463 | |
| 2020-09-16,15.46512957,15.16599747,15.46512957,15.00646035,1933100,29461377.0,-0.0006570302233902536,0.5704,15.17596854 | |
| 2020-09-17,15.30559245,15.12611319,15.38536101,14.97654714,2147511,32731235.09,-0.002629848783694988,0.6337,15.16599747 | |
| 2020-09-18,15.27567924,15.86397237,15.92379879,15.12611319,4057526,63679919.53,0.04878048780487809,1.1973,15.12611319 | |
| 2020-09-21,15.7542906,15.3554478,15.86397237,15.2557371,3139067,48916264.47,-0.032055311125078645,0.9263,15.86397237 | |
| 2020-09-22,15.40530315,15.07625784,15.4551585,15.01643142,2988300,45454473.0,-0.018181818181818188,0.8818,15.3554478 | |
| 2020-09-23,15.22582389,15.13608426,15.33550566,14.90674965,1920213,29142115.21,0.003968253968253954,0.5666,15.07625784 | |
| 2020-09-24,15.21585282,14.71729932,15.21585282,14.70732825,2305024,34288124.78,-0.02766798418972327,0.6802,15.13608426 | |
| 2020-09-25,14.73724146,14.73724146,15.20588175,14.6574729,1953497,29109204.21,0.0013550135501354532,0.5764,14.71729932 | |
| 2020-09-28,14.7571836,14.80703895,15.24576603,14.73724146,1884305,28168602.0,0.0047361299052774974,0.556,14.73724146 | |
| 2020-09-29,14.84692323,14.59764648,15.07625784,14.4580515,2536045,37383018.92,-0.014141414141414232,0.7483,14.80703895 | |
| 2020-09-30,14.68738611,14.31845652,14.68738611,14.1589194,3464493,49881729.13,-0.01912568306010931,1.0223,14.59764648 | |
| 2020-10-09,14.53782006,15.36541887,15.53492706,14.53782006,4776304,72636924.84,0.07311977715877438,1.4094,14.31845652 | |
| 2020-10-12,16.4522655,16.64171583,16.90096365,15.73434846,11440509,188341989.88,0.08306294613887077,3.3758,15.36541887 | |
| 2020-10-13,16.64171583,16.3525548,17.30977752,16.12322019,8409805,140000516.71,-0.017375674056321122,2.4815,16.64171583 | |
| 2020-10-14,16.26281517,15.32553459,16.3525548,15.2557371,6947741,108864647.76,-0.06280487804878043,2.0501,16.3525548 | |
| 2020-10-15,15.31556352,14.73724146,15.41527422,14.67741504,4911709,73515980.02,-0.03838646714378657,1.4493,15.32553459 | |
| 2020-10-16,14.66744397,14.53782006,14.83695216,14.34836973,5107726,74400932.77,-0.013531799729364025,1.5072,14.73724146 | |
| 2020-10-19,14.90674965,14.23868796,14.90674965,14.18883261,4957747,71800608.22,-0.020576131687242816,1.4629,14.53782006 | |
| 2020-10-20,14.16889047,14.03926656,14.29851438,13.8597873,4246211,59698700.0,-0.01400560224089642,1.253,14.23868796 | |
| 2020-10-21,14.06917977,13.7600766,14.14894833,13.62048162,4640200,64356564.0,-0.019886363636363646,1.3692,14.03926656 | |
| 2020-10-22,13.7600766,13.28146524,13.7600766,13.0621017,4214098,56347444.89,-0.034782608695652195,1.2435,13.7600766 | |
| 2020-10-23,13.3612338,12.962391,13.63045269,12.81282495,6014363,79315211.0,-0.024024024024023927,1.7747,13.28146524 | |
| 2020-10-26,13.11195705,13.31137845,13.50082878,12.7629696,4805479,63467734.57,0.026923076923076827,1.418,12.962391 | |
| 2020-10-27,13.25155203,13.13189919,13.42106022,13.0621017,3851752,50952777.08,-0.01348314606741563,1.1366,13.31137845 | |
| 2020-10-28,13.21166775,12.6632589,13.2615231,12.63334569,6723610,86316675.24,-0.03568716780561876,1.984,13.13189919 | |
| 2020-10-29,12.71311425,12.4638375,12.71311425,12.14476326,5525829,69174666.8,-0.015748031496062964,1.6305,12.6632589 | |
| 2020-10-30,12.60343248,12.18464754,12.64331676,12.09490791,4406200,54518586.93,-0.022399999999999975,1.3002,12.4638375 | |
| 2020-11-02,12.19461861,12.03508149,12.38406894,11.97525507,4922844,60005462.31,-0.01227495908346976,1.4526,12.18464754 | |
| 2020-11-03,12.0649947,12.27438717,12.3641268,11.97525507,5304601,64805803.85,0.01988400994200501,1.5653,12.03508149 | |
| 2020-11-04,12.27438717,12.17467647,12.35415573,11.97525507,4410701,53775700.09,-0.008123476848091116,1.3015,12.27438717 | |
| 2020-11-05,12.2644161,12.44389536,12.49375071,12.07496577,5128672,63529084.84,0.02211302211302213,1.5134,12.17467647 | |
| 2020-11-06,12.51369285,12.19461861,12.51369285,12.04505256,7098800,86829319.0,-0.020032051282051433,2.0947,12.44389536 | |
| 2020-11-09,12.1647054,12.34418466,12.51369285,12.1647054,6353393,78667857.62,0.0122649223221587,1.8747,12.19461861 | |
| 2020-11-10,12.48377964,12.0649947,12.54360606,11.95531293,7981908,97349179.7,-0.022617124394184174,2.3553,12.34418466 | |
| 2020-11-11,12.01513935,12.19461861,12.24447396,11.7658626,8009412,96363726.89,0.01074380165289246,2.3634,12.0649947 | |
| 2020-11-12,12.17467647,11.85560223,12.39404001,11.83566009,10835366,131855175.27,-0.027800490596892824,3.1973,12.19461861 | |
| 2020-11-13,11.84563116,11.6661519,11.90545758,11.5664412,5092601,59591177.28,-0.015979814970563666,1.5027,11.85560223 | |
| 2020-11-16,11.68609404,11.62626762,11.7658626,11.40690408,5225111,60457356.38,-0.0034188034188032956,1.5418,11.6661519 | |
| 2020-11-17,11.60632548,11.39693301,11.63623869,11.1675984,6698040,76350577.28,-0.019725557461406584,1.9764,11.62626762 | |
| 2020-11-18,11.3670198,11.6661519,11.6661519,11.30719338,4391727,50602943.39,0.023622047244094446,1.2959,11.39693301 | |
| 2020-11-19,11.60632548,11.8655733,12.29432931,11.3670198,10342084,123550517.22,0.017094017094017033,3.0517,11.6661519 | |
| 2020-11-20,11.89548651,11.93537079,11.97525507,11.74592046,3894501,46310018.96,0.00588235294117645,1.1492,11.8655733 | |
| 2020-11-23,12.0649947,11.65618083,12.0649947,11.57641227,5423301,63544857.64,-0.023391812865497075,1.6003,11.93537079 | |
| 2020-11-24,11.67612297,11.59635441,11.72597832,11.57641227,3132700,36562882.0,-0.0051325919589393365,0.9244,11.65618083 | |
| 2020-11-25,11.60632548,11.28725124,11.68609404,11.24736696,5561000,63683307.0,-0.02665520206362859,1.6409,11.59635441 | |
| 2020-11-26,11.28725124,11.50661478,11.61629655,11.28725124,4008612,46065078.28,0.019434628975264934,1.1829,11.28725124 | |
| 2020-11-27,11.42684622,11.79577581,11.8655733,11.21745375,6354365,73360480.21,0.02512998266897748,1.875,11.50661478 | |
| 2020-11-30,11.68609404,11.63623869,11.69606511,11.4667305,6868600,79739716.68,-0.013524936601859605,2.0268,11.79577581 | |
| 2020-12-01,11.61629655,11.69606511,11.91542865,11.39693301,11054477,129386446.0,0.005141388174807027,3.2619,11.63623869 | |
| 2020-12-02,11.6661519,11.51658585,11.6661519,11.47670157,4908225,56825507.14,-0.01534526854219942,1.4483,11.69606511 | |
| 2020-12-03,11.51658585,11.41687515,11.5664412,11.39693301,3532274,40578285.3,-0.008658008658008698,1.0423,11.51658585 | |
| 2020-12-04,11.43681729,11.32713552,11.45675943,11.30719338,3129071,35602714.03,-0.007860262008733465,0.9233,11.41687515 | |
| 2020-12-07,11.38696194,11.37699087,11.41687515,11.20748268,4105328,46425183.56,0.004401408450704247,1.2114,11.32713552 | |
| 2020-12-08,11.35704873,11.22742482,11.40690408,11.08782984,5679400,64071429.0,-0.013146362839614456,1.6759,11.37699087 | |
| 2020-12-09,11.14765626,11.0678877,11.24736696,10.92829272,4866000,54034341.0,-0.014209591474245054,1.4358,11.22742482 | |
| 2020-12-10,10.93826379,11.10777198,11.13768519,10.77872667,8528190,93918819.6,0.003603603603603567,2.5165,11.0678877 | |
| 2020-12-11,11.09780091,11.11774305,11.31716445,10.85849523,6643116,73731053.48,0.0008976660682225024,1.9602,11.10777198 | |
| 2020-12-14,11.09780091,11.1675984,11.22742482,10.89837951,7513850,83908394.16,0.004484304932735439,2.2172,11.11774305 | |
| 2020-12-15,11.25733803,11.3670198,11.41687515,11.0678877,10564265,119568589.73,0.017857142857142794,3.1173,11.1675984 | |
| 2020-12-16,11.3670198,11.8655733,11.89548651,11.21745375,15850469,183932919.58,0.04385964912280693,4.6771,11.3670198 | |
| 2020-12-17,11.8655733,12.31427145,12.33421359,11.63623869,17952014,217888824.51,0.037815126050420256,5.2972,11.8655733 | |
| 2020-12-18,12.43392429,12.13479219,13.55068413,11.965284,28412681,362414999.62,-0.014574898785425061,8.3839,12.31427145 | |
| 2020-12-21,11.79577581,11.95531293,12.27438717,11.6661519,13300972,159928192.0,-0.014790468364831666,3.9248,12.13479219 | |
| 2020-12-22,11.87554437,11.21745375,11.92539972,11.21745375,12949497,150247421.08,-0.061718098415346034,3.8211,11.95531293 | |
| 2020-12-23,11.05791663,11.17756947,11.24736696,11.02800342,8183375,91385637.0,-0.003555555555555645,2.4147,11.21745375 | |
| 2020-12-24,11.17756947,11.01803235,11.17756947,10.98811914,5301584,58789229.3,-0.014272970561998166,1.5644,11.17756947 | |
| 2020-12-25,10.94823486,11.6661519,11.72597832,10.79866881,12426582,141946376.6,0.0588235294117645,3.6668,11.01803235 | |
| 2020-12-28,11.6661519,11.24736696,11.7658626,11.04794556,10428040,118665298.48,-0.03589743589743577,3.0771,11.6661519 | |
| 2020-12-29,11.24736696,11.05791663,11.29722231,11.02800342,5830719,64913895.26,-0.016843971631205767,1.7205,11.24736696 | |
| 2020-12-30,11.0678877,10.93826379,11.2673091,10.91832165,6248343,69355695.74,-0.010820559062218127,1.8437,11.05791663 | |
| 2020-12-31,10.87843737,10.88840844,11.02800342,10.83855309,5975355,65408652.31,-0.004557885141294515,1.7632,10.93826379 | |
| 2021-01-04,10.89837951,10.99809021,11.11774305,10.78869774,6910240,75770993.36,0.01007326007326026,2.0391,10.88840844 | |
| 2021-01-05,11.0678877,10.48956564,11.0678877,10.39982601,11399022,121605324.9,-0.04623753399818675,3.3636,10.99809021 | |
| 2021-01-06,10.43971029,10.22034675,10.43971029,10.16052033,6336301,65053436.2,-0.025665399239543807,1.8697,10.48956564 | |
| 2021-01-07,10.22034675,10.19043354,10.35994173,10.05083856,4658368,47464058.99,-0.0029268292682925745,1.3746,10.22034675 | |
| 2021-01-08,10.18046247,10.01095428,10.18046247,9.8713593,4118497,41404849.27,-0.017612524461839585,1.2153,10.19043354 | |
| 2021-01-11,10.0707807,10.23031782,10.26023103,9.72179325,10838049,108254298.96,0.021912350597609542,3.1981,10.01095428 | |
| 2021-01-12,10.26023103,10.33999959,10.41976815,10.10069391,8648401,89164014.67,0.01072124756335291,2.5519,10.23031782 | |
| 2021-01-13,10.33002852,10.12063605,10.33999959,9.94115679,4763807,48260509.31,-0.02121504339440694,1.4057,10.33999959 | |
| 2021-01-14,10.13060712,10.13060712,10.31008638,9.98104107,5315216,54261694.02,0.0009852216748769127,1.5684,10.12063605 | |
| 2021-01-15,10.0707807,10.14057819,10.23031782,10.05083856,2962524,30139432.64,0.0009842519685039353,0.8742,10.13060712 | |
| 2021-01-18,10.08075177,10.02092535,10.21037568,9.99101214,3867100,39118946.0,-0.011799410029498358,1.1411,10.14057819 | |
| 2021-01-19,10.02092535,10.03089642,10.11066498,9.94115679,2705200,27163409.0,0.0009950248756218638,0.7982,10.02092535 | |
| 2021-01-20,10.08075177,9.97107,10.09072284,9.96109893,2838322,28440585.99,-0.005964214711729698,0.8375,10.03089642 | |
| 2021-01-21,9.97107,9.91124358,10.12063605,9.82150395,4880325,48705895.63,-0.005999999999999894,1.4401,9.97107 | |
| 2021-01-22,9.85141716,9.92121465,9.98104107,9.39274794,10845491,105592413.77,0.001006036217303663,3.2003,9.91124358 | |
| 2021-01-25,9.8713593,9.45257436,9.92121465,9.42266115,6148524,59553728.36,-0.04723618090452264,1.8143,9.92121465 | |
| 2021-01-26,9.45257436,8.91413658,9.45257436,8.91413658,5712222,52136690.2,-0.05696202531645578,1.6855,9.45257436 | |
| 2021-01-27,8.92410765,8.7745416,8.99390514,8.74462839,3760250,33202940.85,-0.015659955257270708,1.1096,8.91413658 | |
| 2021-01-28,8.7745416,8.53523592,8.84433909,8.50532271,3714570,32215938.2,-0.027272727272727226,1.0961,8.7745416 | |
| 2021-01-29,8.54520699,8.19621954,8.63494662,8.0765667,5767744,47823102.26,-0.03971962616822433,1.7019,8.53523592 | |
| 2021-02-01,8.21616168,8.33581452,8.3756988,8.12642205,3286102,27251512.55,0.017031630170316392,0.9697,8.19621954 | |
| 2021-02-02,8.3756988,8.2759881,8.4754095,8.19621954,2541800,21228025.0,-0.0071770334928229484,0.75,8.33581452 | |
| 2021-02-03,8.28595917,8.01674028,8.32584345,8.00676921,3015100,24546531.0,-0.031325301204819134,0.8897,8.2759881 | |
| 2021-02-04,7.95691386,7.85720316,8.04665349,7.72757925,3660402,28959379.98,-0.01990049751243783,1.0801,8.01674028 | |
| 2021-02-05,7.78740567,7.78740567,8.04665349,7.75749246,3764400,29754956.0,-0.008883248730964466,1.1108,7.85720316 | |
| 2021-02-08,7.76746353,7.63783962,7.81731888,7.5780132,4668700,35991708.0,-0.01920614596670933,1.3776,7.78740567 | |
| 2021-02-09,7.65778176,7.69766604,7.70763711,7.55807106,3153256,24178233.28,0.007832898172323688,0.9305,7.63783962 | |
| 2021-02-10,7.70763711,7.976856,8.12642205,7.6777239,6294696,50070212.44,0.03626943005181338,1.8574,7.69766604 | |
| 2021-02-18,8.01674028,8.35575666,8.39564094,8.01674028,5400345,44569442.96,0.0475000000000001,1.5935,7.976856 | |
| 2021-02-19,8.41558308,8.68480197,8.74462839,8.29593024,5428800,46606609.0,0.039379474940334,1.6019,8.35575666 | |
| 2021-02-22,8.6748309,8.8742523,9.05373156,8.51529378,7764030,68865500.5,0.021814006888633664,2.291,8.68480197 | |
| 2021-02-23,8.89419444,8.70474411,9.03378942,8.65488876,4494538,39580027.74,-0.019101123595505642,1.3262,8.8742523 | |
| 2021-02-24,8.69477304,8.78451267,8.94404979,8.69477304,4210200,37265094.0,0.009163802978235935,1.2423,8.70474411 | |
| 2021-02-25,8.92410765,8.80445481,8.92410765,8.68480197,2863050,25260963.0,0.002270147559591207,0.8448,8.78451267 | |
| 2021-02-26,8.6748309,8.93407872,9.12352905,8.61500448,6402800,57440704.0,0.014722536806342168,1.8893,8.80445481 | |
| 2021-03-01,8.93407872,8.95402086,9.05373156,8.80445481,4531772,40465646.4,0.0022321428571427937,1.3372,8.93407872 | |
| 2021-03-02,8.95402086,9.15344226,9.33292152,8.90416551,6551994,60119662.78,0.022271714922049046,1.9333,8.95402086 | |
| 2021-03-03,9.1733844,9.13350012,9.25315296,8.98393407,3944700,35915977.0,-0.002178649237472685,1.164,9.15344226 | |
| 2021-03-04,9.06370263,9.12352905,9.22323975,8.973963,4376700,39975662.0,-0.0010917030567686448,1.2915,9.13350012 | |
| 2021-03-05,9.08364477,9.2730951,9.38277687,9.02381835,6939175,64400671.18,0.016393442622950838,2.0476,9.12352905 | |
| 2021-03-08,9.33292152,9.88133037,9.95112786,9.30300831,12133445,117372016.93,0.06559139784946244,3.5803,9.2730951 | |
| 2021-03-09,10.16052033,9.22323975,10.16052033,8.92410765,11622825,109534770.36,-0.06659939455095876,3.4296,9.88133037 | |
| 2021-03-10,9.10358691,8.91413658,9.38277687,8.90416551,7501200,68559868.0,-0.033513513513513504,2.2134,9.22323975 | |
| 2021-03-11,8.84433909,9.08364477,9.12352905,8.5751202,6031820,54136768.6,0.019015659955257336,1.7799,8.91413658 | |
| 2021-03-12,9.11355798,9.54231399,9.72179325,9.00387621,13192070,125138289.28,0.05049396267837558,3.8927,9.08364477 | |
| 2021-03-15,9.54231399,10.12063605,10.1704914,9.29303724,17116585,170192857.25,0.06060606060606055,5.0507,9.54231399 | |
| 2021-03-16,10.06080963,10.05083856,10.22034675,9.80156181,12243880,122511106.6,-0.006896551724137834,3.6129,10.12063605 | |
| 2021-03-17,10.05083856,9.88133037,10.10069391,9.74173539,10015266,99211609.42,-0.016865079365079416,2.9553,10.05083856 | |
| 2021-03-18,9.78161967,9.82150395,10.02092535,9.66196683,8930358,88039434.59,-0.006054490413723523,2.6351,9.88133037 | |
| 2021-03-19,9.63205362,9.90127251,10.09072284,9.62208255,8754550,86852095.14,0.008121827411167404,2.5833,9.82150395 | |
| 2021-03-22,9.90127251,10.33002852,10.64910276,9.90127251,18929556,195872721.05,0.043303121852970916,5.5857,9.90127251 | |
| 2021-03-23,10.32005745,10.59924741,11.3670198,10.13060712,34865259,384075218.02,0.026061776061776065,10.288,10.33002852 | |
| 2021-03-24,9.93118572,10.968177,11.34707766,9.93118572,30268111,323929389.63,0.03480714957666975,8.9314,10.59924741 | |
| 2021-03-25,10.75878453,10.3699128,10.95820593,9.96109893,21055413,219337300.41,-0.054545454545454675,6.213,10.968177 | |
| 2021-03-26,10.13060712,11.40690408,11.40690408,10.0707807,44918488,505150437.09,0.10000000000000009,13.2544,10.3699128 | |
| 2021-03-29,11.4667305,11.93537079,12.54360606,11.18754054,61012275,729078203.79,0.046328671328671245,18.0034,11.40690408 | |
| 2021-03-30,11.09780091,10.92829272,11.44678836,10.73884239,41758365,457536830.73,-0.08437761069340022,12.322,11.93537079 | |
| 2021-03-31,10.61918955,10.75878453,11.04794556,10.33999959,21530921,232570689.95,-0.015510948905109512,6.3533,10.92829272 | |
| 2021-04-01,10.73884239,10.49953671,10.74881346,10.2702021,19314357,203030460.46,-0.024096385542168752,5.6992,10.75878453 | |
| 2021-04-02,10.35994173,10.06080963,10.54939206,10.02092535,17530164,181088461.99,-0.04178537511870839,5.1728,10.49953671 | |
| 2021-04-06,9.97107,9.99101214,10.1704914,9.6719379,15892600,158227856.0,-0.006937561942517267,4.6895,10.06080963 | |
| 2021-04-07,9.96109893,10.09072284,10.24028889,9.91124358,12873200,130516622.64,0.0099800399201595,3.7986,9.99101214 | |
| 2021-04-08,9.99101214,9.35286366,10.04086749,9.19332654,22238600,213000850.04,-0.07312252964426869,6.5621,10.09072284 | |
| 2021-04-09,9.33292152,9.19332654,9.4725165,9.10358691,9475700,88397940.0,-0.017057569296375363,2.7961,9.35286366 | |
| 2021-04-12,9.24318189,9.29303724,9.46254543,9.19332654,9761100,91425914.0,0.010845986984815648,2.8803,9.19332654 | |
| 2021-04-13,9.0736737,8.72468625,9.10358691,8.6748309,12697533,112272544.03,-0.06115879828326187,3.7468,9.29303724 | |
| 2021-04-14,8.74462839,8.76457053,8.82439695,8.52526485,7136899,62267670.57,0.004571428571428671,2.1059,8.72468625 | |
| 2021-04-15,8.76457053,8.58509127,8.81442588,8.4754095,6829123,58780937.5,-0.020477815699658786,2.0151,8.76457053 | |
| 2021-04-16,8.56514913,8.70474411,8.76457053,8.54520699,5049900,44012144.8,0.013937282229965264,1.4901,8.58509127 | |
| 2021-04-19,8.78451267,8.83436802,8.91413658,8.70474411,6543010,57965062.31,0.014891179839633395,1.9307,8.70474411 | |
| 2021-04-20,8.79448374,8.80445481,8.973963,8.74462839,6395900,56826756.0,-0.003386004514672747,1.8873,8.83436802 | |
| 2021-04-21,8.80445481,8.62497555,8.83436802,8.55517806,5736100,49632516.69,-0.020385050962627327,1.6926,8.80445481 | |
| 2021-04-22,8.63494662,8.45546736,8.68480197,8.40561201,4846500,41363577.0,-0.01965317919075149,1.4301,8.62497555 | |
| 2021-04-23,8.48538057,8.24607489,8.49535164,8.18624847,5784000,47978886.0,-0.024764150943396346,1.7067,8.45546736 | |
| 2021-04-26,8.23610382,8.22613275,8.34578559,8.1762774,3688500,30539322.0,-0.002418379685610539,1.0884,8.24607489 | |
| 2021-04-27,8.23610382,8.09650884,8.23610382,8.02671135,3843786,31161170.16,-0.015757575757575637,1.1342,8.22613275 | |
| 2021-04-28,8.09650884,8.06659563,8.22613275,8.02671135,2620464,21295285.76,-0.003694581280788145,0.7732,8.09650884 | |
| 2021-04-29,8.0765667,8.04665349,8.1762774,8.00676921,3287200,26610819.0,-0.0024721878862793423,0.97,8.06659563 | |
| 2021-04-30,8.06659563,7.976856,8.08653777,7.90705851,3821588,30591294.72,-0.00867410161090465,1.1277,8.04665349 | |
| 2021-05-06,7.98682707,8.18624847,8.23610382,7.98682707,4122000,33688077.0,0.026250000000000107,1.2163,7.976856 | |
| 2021-05-07,8.18624847,8.16630633,8.26601703,8.09650884,3884600,31849600.0,-0.0024360535931792215,1.1463,8.18624847 | |
| 2021-05-10,8.16630633,8.29593024,8.30590131,8.10647991,3818201,31555522.32,0.01587301587301604,1.1267,8.16630633 | |
| 2021-05-11,8.29593024,8.32584345,8.46543843,8.24607489,5537300,46464850.0,0.0036057692307691624,1.6339,8.29593024 | |
| 2021-05-12,8.2759881,8.18624847,8.31587238,8.09650884,3577000,29273870.0,-0.016766467065868262,1.0555,8.32584345 | |
| 2021-05-13,8.10647991,8.12642205,8.22613275,8.08653777,2450970,20041959.8,-0.0073081607795372205,0.7232,8.18624847 | |
| 2021-05-14,8.12642205,8.12642205,8.18624847,8.09650884,2924509,23853888.35,0.0,0.863,8.12642205 | |
| 2021-05-17,8.12642205,8.03668242,8.12642205,7.93697172,3573721,28750840.03,-0.011042944785276121,1.0545,8.12642205 | |
| 2021-05-18,8.01674028,8.13639312,8.1762774,7.976856,2724221,22141836.66,0.012406947890818865,0.8039,8.03668242 | |
| 2021-05-19,8.15633526,8.12642205,8.19621954,8.08653777,2627801,21427748.14,-0.001225490196078316,0.7754,8.13639312 | |
| 2021-05-20,8.11645098,8.06659563,8.14636419,8.00676921,2855700,23116446.0,-0.007361963190184118,0.8427,8.12642205 | |
| 2021-05-21,8.06659563,8.8742523,8.8742523,8.03668242,19267434,166636732.21,0.10012360939431408,5.6854,8.06659563 | |
| 2021-05-24,9.01384728,9.76167753,9.76167753,8.80445481,30784877,290207777.89,0.10000000000000009,9.0839,8.8742523 | |
| 2021-05-25,9.86138823,9.50242971,10.51947885,9.30300831,31968921,315420044.69,-0.026557711950970453,9.4333,9.76167753 | |
| 2021-05-26,9.73176432,9.64202469,9.94115679,9.22323975,21016476,201931654.66,0.014690451206715638,6.2015,9.50242971 | |
| 2021-05-27,9.46254543,9.30300831,9.65199576,9.25315296,17787538,168143703.72,-0.0351602895553258,5.2487,9.64202469 | |
| 2021-05-28,9.34289259,9.0736737,9.39274794,9.03378942,13847241,127177705.99,-0.024651661307609762,4.086,9.30300831 | |
| 2021-05-31,9.0736737,9.29303724,9.36283473,8.94404979,11872584,109427054.77,0.02417582417582409,3.5033,9.0736737 | |
| 2021-06-01,9.25315296,9.04376049,9.25315296,9.00387621,9818500,89257237.42,-0.02682403433476399,2.8972,9.29303724 | |
| 2021-06-02,9.11355798,9.21326868,9.2730951,8.973963,11204364,102366934.37,0.018743109151047488,3.3062,9.04376049 | |
| 2021-06-03,9.26312403,8.98393407,9.2730951,8.973963,9480155,86175528.33,-0.024891774891774965,2.7974,9.21326868 | |
| 2021-06-04,9.01384728,8.8742523,9.04376049,8.79448374,5838264,52000151.08,-0.01220865704772478,1.7227,8.98393407 | |
| 2021-06-07,8.8742523,8.70474411,9.02381835,8.5751202,7902200,69428028.0,-0.019101123595505642,2.3318,8.8742523 | |
| 2021-06-08,8.66485983,8.56514913,8.69477304,8.52526485,5591076,48162021.76,-0.016036655211912998,1.6498,8.70474411 | |
| 2021-06-09,8.5751202,8.62497555,8.6748309,8.38566987,5481900,47061869.0,0.006984866123399325,1.6176,8.56514913 | |
| 2021-06-10,8.59506234,8.48538057,8.66485983,8.4754095,4758200,40893426.0,-0.016184971098265888,1.404,8.62497555 | |
| 2021-06-11,8.4754095,8.6748309,8.84433909,8.43552522,8881300,77685767.0,0.02232667450058745,2.6207,8.48538057 | |
| 2021-06-15,8.63494662,8.34578559,8.6748309,8.25604596,6723000,56539621.0,-0.037931034482758585,1.9838,8.6748309 | |
| 2021-06-16,8.34578559,8.13639312,8.3756988,8.10647991,4326500,35549796.0,-0.02508960573476715,1.2767,8.34578559 | |
| 2021-06-17,8.16630633,8.19621954,8.28595917,8.14636419,2782890,22856782.2,0.007352941176470562,0.8212,8.13639312 | |
| 2021-06-18,8.23610382,8.20619061,8.25604596,8.09650884,3248400,26633637.0,0.0012165450121655041,0.9585,8.19621954 | |
| 2021-06-21,8.20619061,8.55517806,8.56514913,8.14636419,6003654,50753545.28,0.04252733900364514,1.7715,8.20619061 | |
| 2021-06-22,8.56514913,8.44549629,8.61500448,8.35575666,4646584,39350492.8,-0.012820512820512775,1.3711,8.55517806 | |
| 2021-06-23,8.45546736,8.46543843,8.59506234,8.38566987,4011000,34140221.0,0.0023612750885479983,1.1836,8.44549629 | |
| 2021-06-24,8.4754095,8.30590131,8.52526485,8.29593024,3894610,32671648.1,-0.018845700824499545,1.1492,8.46543843 | |
| 2021-06-25,8.32584345,8.29593024,8.33581452,8.18624847,3422800,28302507.3,-0.0012004801920767472,1.01,8.30590131 | |
| 2021-06-28,8.46543843,8.4754095,8.62497555,8.39564094,4701300,39987121.0,0.021634615384615197,1.3872,8.29593024 | |
| 2021-06-29,8.40561201,8.40561201,8.61500448,8.36572773,3617000,30706890.0,-0.008235294117647007,1.0673,8.4754095 | |
| 2021-06-30,8.41558308,8.45546736,8.51529378,8.39564094,2663000,22548051.0,0.005931198102016477,0.7858,8.40561201 | |
| 2021-07-01,8.4754095,8.16630633,8.4754095,8.16630633,4084738,33905841.22,-0.03419811320754729,1.2053,8.45546736 | |
| 2021-07-02,8.12642205,8.1762774,8.21616168,8.08653777,2255564,18432063.96,0.0012210012210012167,0.6656,8.16630633 | |
| 2021-07-05,8.11645098,8.20619061,8.26601703,8.0765667,1987600,16314925.0,0.003658536585365857,0.5865,8.1762774 | |
| 2021-07-06,8.1762774,8.30590131,8.36572773,8.15633526,2798584,23226748.52,0.012150668286755595,0.8258,8.20619061 | |
| 2021-07-07,8.30590131,8.22613275,8.33581452,8.1762774,2574100,21213276.0,-0.009603841536614643,0.7596,8.30590131 | |
| 2021-07-08,8.26601703,8.2759881,8.32584345,8.15633526,2978720,24623212.2,0.0060606060606061,0.879,8.22613275 | |
| 2021-07-09,8.2759881,8.43552522,8.46543843,8.19621954,4878720,40965006.48,0.01927710843373509,1.4396,8.2759881 | |
| 2021-07-12,8.42555415,8.41558308,8.49535164,8.3756988,3967407,33491125.4,-0.0023640661938535423,1.1707,8.43552522 | |
| 2021-07-13,8.28595917,8.50532271,8.60503341,8.19621954,7389670,62544893.8,0.010663507109004877,2.1805,8.41558308 | |
| 2021-07-14,8.50532271,8.44549629,8.56514913,8.35575666,5116900,43338456.0,-0.00703399765533419,1.5099,8.50532271 | |
| 2021-07-15,8.51529378,8.2759881,8.51529378,8.18624847,3706200,30816609.0,-0.02007083825265643,1.0936,8.44549629 | |
| 2021-07-16,8.28595917,8.24607489,8.45546736,8.23610382,2837355,23660971.93,-0.0036144578313253017,0.8372,8.2759881 | |
| 2021-07-19,8.20619061,8.20619061,8.2759881,8.0765667,3531624,28806020.68,-0.004836759371221189,1.0421,8.24607489 | |
| 2021-07-20,8.12642205,8.15633526,8.2759881,8.10647991,1929770,15818753.0,-0.006075334143377797,0.5694,8.20619061 | |
| 2021-07-21,8.16630633,8.21616168,8.2759881,8.16630633,2124500,17520282.0,0.007334963325183352,0.6269,8.15633526 | |
| 2021-07-22,8.20619061,8.14636419,8.21616168,8.13639312,2564700,20989654.0,-0.008495145631068124,0.7568,8.21616168 | |
| 2021-07-23,8.14636419,8.08653777,8.15633526,8.05662456,3224200,26146343.0,-0.007343941248470043,0.9514,8.14636419 | |
| 2021-07-26,8.19621954,7.96688493,8.20619061,7.91702958,3318300,26618218.0,-0.01479654747225645,0.9792,8.08653777 | |
| 2021-07-27,7.92700065,7.64781069,8.00676921,7.52815785,5079179,39202329.63,-0.040050062578222745,1.4988,7.96688493 | |
| 2021-07-28,7.63783962,7.26891003,7.63783962,7.1791704,4753904,34812116.16,-0.049543676662320735,1.4028,7.64781069 | |
| 2021-07-29,7.3785918,7.45836036,7.69766604,7.23899682,4136800,30841492.0,0.026063100137174278,1.2207,7.26891003 | |
| 2021-07-30,7.46833143,7.60792641,7.6777239,7.35864966,3540500,26846709.0,0.020053475935828846,1.0447,7.45836036 | |
| 2021-08-02,7.60792641,7.76746353,7.76746353,7.49824464,3182500,24494629.0,0.02096985583224109,0.9391,7.60792641 | |
| 2021-08-03,7.6777239,7.7774346,7.89708744,7.6777239,2195900,17115847.0,0.0012836970474969789,0.648,7.76746353 | |
| 2021-08-04,7.75749246,7.68769497,7.80734781,7.62786855,1958400,15112340.0,-0.011538461538461608,0.5779,7.7774346 | |
| 2021-08-05,7.68769497,7.49824464,7.69766604,7.48827357,2399801,18167612.52,-0.024643320363164634,0.7081,7.68769497 | |
| 2021-08-06,7.50821571,7.42844715,7.56804213,7.32873645,1821590,13541242.2,-0.009308510638297851,0.5375,7.49824464 | |
| 2021-08-09,7.43841822,7.52815785,7.55807106,7.3785918,1505110,11315399.3,0.01342281879194629,0.4441,7.42844715 | |
| 2021-08-10,7.56804213,7.66775283,7.73755032,7.4783025,2423593,18580736.08,0.018543046357615944,0.7151,7.52815785 | |
| 2021-08-11,7.71760818,7.76746353,7.84723209,7.61789748,3248852,25222108.88,0.013003901170351106,0.9587,7.66775283 | |
| 2021-08-12,7.7774346,7.6777239,7.80734781,7.66775283,1928000,14903272.0,-0.011553273427471034,0.5689,7.76746353 | |
| 2021-08-13,7.68769497,7.72757925,7.74752139,7.60792641,2239485,17269534.95,0.006493506493506551,0.6608,7.6777239 | |
| 2021-08-16,7.72757925,7.86717423,7.89708744,7.6777239,3334525,26060518.18,0.01806451612903226,0.9839,7.72757925 | |
| 2021-08-17,7.84723209,7.69766604,8.06659563,7.69766604,3856500,30579953.0,-0.021546261089987362,1.138,7.86717423 | |
| 2021-08-18,7.68769497,7.81731888,7.85720316,7.63783962,2354800,18403373.0,0.015544041450777257,0.6948,7.69766604 | |
| 2021-08-19,7.81731888,7.69766604,7.85720316,7.62786855,1815800,14034508.0,-0.015306122448979664,0.5358,7.81731888 | |
| 2021-08-20,7.5780132,7.11934398,7.62786855,7.00966221,8568576,61974908.08,-0.07512953367875641,2.5284,7.69766604 | |
| 2021-08-23,7.10937291,7.82728995,7.82728995,7.0794597,8481818,64870847.31,0.09943977591036424,2.5028,7.11934398 | |
| 2021-08-24,7.93697172,7.89708744,8.40561201,7.6777239,14432863,115528072.04,0.008917197452229297,4.2588,7.82728995 | |
| 2021-08-25,7.81731888,7.88711637,8.02671135,7.71760818,6253018,49449561.02,-0.0012626262626261875,1.8451,7.89708744 | |
| 2021-08-26,7.86717423,7.76746353,7.89708744,7.68769497,4742501,37048604.77,-0.015170670037926715,1.3994,7.88711637 | |
| 2021-08-27,7.73755032,7.73755032,7.82728995,7.5780132,4056201,31322490.84,-0.0038510911424902705,1.1969,7.76746353 | |
| 2021-08-30,7.73755032,7.95691386,8.04665349,7.72757925,4821919,38290048.55,0.028350515463917425,1.4228,7.73755032 | |
| 2021-08-31,7.95691386,7.82728995,7.976856,7.78740567,3106036,24419749.31,-0.01629072681704269,0.9165,7.95691386 | |
| 2021-09-01,7.84723209,8.30590131,8.46543843,7.83726102,15678804,129914289.63,0.06114649681528661,4.6265,7.82728995 | |
| 2021-09-02,8.12642205,8.49535164,8.59506234,8.12642205,10709485,90770511.5,0.02280912364945986,3.1601,8.30590131 | |
| 2021-09-03,8.50532271,8.46543843,8.60503341,8.33581452,7950300,67401066.15,-0.0035211267605633756,2.346,8.49535164 | |
| 2021-09-06,8.46543843,8.48538057,8.70474411,8.36572773,5664200,48232866.0,0.002355712603062443,1.6714,8.46543843 | |
| 2021-09-07,8.6748309,8.59506234,8.82439695,8.46543843,8934976,77110940.92,0.01292596944770863,2.6365,8.48538057 | |
| 2021-09-08,8.5751202,8.94404979,9.06370263,8.50532271,14751413,130923974.2,0.040603248259860614,4.3528,8.59506234 | |
| 2021-09-09,8.93407872,8.7745416,8.93407872,8.6748309,6760714,59435954.05,-0.018952062430323324,1.9949,8.94404979 | |
| 2021-09-10,8.70474411,8.40561201,8.72468625,8.3756988,8164300,69613913.96,-0.042045454545454386,2.4091,8.7745416 | |
| 2021-09-13,8.39564094,8.46543843,8.52526485,8.28595917,5067400,42670138.0,0.007117437722419906,1.4953,8.40561201 | |
| 2021-09-14,8.46543843,8.18624847,8.50532271,8.14636419,5290800,43776960.0,-0.03297997644287398,1.5612,8.46543843 | |
| 2021-09-15,8.19621954,8.29593024,8.3756988,7.95691386,4101200,33896883.0,0.013398294762484664,1.2102,8.18624847 | |
| 2021-09-16,8.29593024,8.08653777,8.54520699,8.05662456,4787000,39724579.99,-0.025240384615384692,1.4125,8.29593024 | |
| 2021-09-17,8.08653777,8.25604596,8.4754095,7.99679814,6369460,52826751.45,0.020961775585696785,1.8795,8.08653777 | |
| 2021-09-22,8.24607489,8.71471518,8.7745416,8.0765667,15397739,132585454.72,0.05555555555555558,4.5435,8.25604596 | |
| 2021-09-23,8.7745416,8.65488876,8.92410765,8.55517806,12338775,107597843.72,-0.006864988558352381,3.6409,8.71471518 | |
| 2021-09-24,8.64491769,8.4754095,8.72468625,8.45546736,8349712,71687412.99,-0.02073732718894017,2.4638,8.65488876 | |
| 2021-09-27,8.6748309,8.2759881,8.85431016,8.01674028,8706137,72610622.02,-0.02352941176470591,2.569,8.4754095 | |
| 2021-09-28,8.18624847,8.69477304,8.7745416,8.14636419,15744398,135377266.4,0.050602409638554224,4.6458,8.2759881 | |
| 2021-09-29,8.58509127,7.95691386,8.58509127,7.95691386,15858945,130256140.3,-0.0848623853211008,4.6796,8.69477304 | |
| 2021-09-30,8.0765667,8.75459946,8.75459946,8.03668242,10787510,93552680.8,0.10025062656641603,3.1832,7.95691386 | |
| 2021-10-08,8.973963,9.31297938,9.59216934,8.76457053,38968431,355075493.93,0.06378132118451019,11.4987,8.75459946 | |
| 2021-10-11,8.93407872,8.90416551,9.09361584,8.4754095,22988818,203389181.71,-0.043897216274089934,6.7835,9.31297938 | |
| 2021-10-12,8.81442588,9.24318189,9.6719379,8.65488876,33958818,311068307.0,0.03807390817469214,10.0205,8.90416551 | |
| 2021-10-13,9.1733844,8.55517806,9.1733844,8.43552522,20389858,177733114.6,-0.07443365695792892,6.0166,9.24318189 | |
| 2021-10-14,8.42555415,8.1762774,8.42555415,7.95691386,15233261,124147870.67,-0.04428904428904423,4.495,8.55517806 | |
| 2021-10-15,8.05662456,7.75749246,8.14636419,7.65778176,12633299,99198147.46,-0.051219512195122,3.7278,8.1762774 | |
| 2021-10-18,7.75749246,7.88711637,8.03668242,7.68769497,7627731,60473518.52,0.016709511568123503,2.2508,7.75749246 | |
| 2021-10-19,7.88711637,7.94694279,8.03668242,7.71760818,7532400,59552259.99,0.007585335018963191,2.2226,7.88711637 | |
| 2021-10-20,7.91702958,8.09650884,8.34578559,7.78740567,9747853,79494300.83,0.01882057716436636,2.8764,7.94694279 | |
| 2021-10-21,8.02671135,7.90705851,8.12642205,7.8771453,7546700,60248004.0,-0.023399014778325178,2.2269,8.09650884 | |
| 2021-10-22,7.93697172,7.71760818,8.05662456,7.58798427,7479080,58293591.11,-0.023959646910466592,2.2069,7.90705851 | |
| 2021-10-25,7.6777239,7.69766604,7.81731888,7.58798427,4854700,37574493.0,-0.0025839793281654533,1.4325,7.71760818 | |
| 2021-10-26,7.70763711,7.44838929,7.70763711,7.40850501,6789899,51315139.54,-0.032383419689119175,2.0035,7.69766604 | |
| 2021-10-27,7.44838929,7.49824464,7.60792641,7.2788811,6829602,50946107.85,0.006693440428380271,2.0153,7.44838929 | |
| 2021-10-28,7.46833143,7.26891003,7.58798427,7.20908361,5942600,44059936.94,-0.030585106382978733,1.7535,7.49824464 | |
| 2021-10-29,7.26891003,7.32873645,7.44838929,7.08943077,5589401,40666577.15,0.008230452674897082,1.6493,7.26891003 | |
| 2021-11-01,7.30879431,7.36862073,7.4783025,7.18914147,3295200,24267327.0,0.0054421768707482165,0.9723,7.32873645 | |
| 2021-11-02,7.36862073,7.15922826,7.3785918,7.0794597,4913600,35457128.0,-0.02841677943166443,1.4499,7.36862073 | |
| 2021-11-03,7.15922826,7.15922826,7.21905468,7.09940184,2533300,18175722.0,0.0,0.7475,7.15922826 | |
| 2021-11-04,7.15922826,7.16919933,7.23899682,7.15922826,2709701,19526976.18,0.0013927576601671099,0.7996,7.15922826 | |
| 2021-11-05,7.16919933,7.04954649,7.16919933,7.03957542,3922900,27854353.0,-0.016689847009735748,1.1576,7.16919933 | |
| 2021-11-08,7.09940184,7.0794597,7.09940184,7.01963328,1908500,13533008.0,0.004243281471004279,0.5632,7.04954649 | |
| 2021-11-09,7.10937291,7.18914147,7.31876538,7.09940184,3235774,23408375.8,0.015492957746478853,0.9548,7.0794597 | |
| 2021-11-10,7.19911254,7.24896789,7.32873645,7.08943077,4252000,30699509.0,0.00832177531206657,1.2547,7.18914147 | |
| 2021-11-11,7.22902575,7.2788811,7.33870752,7.19911254,2905874,21214630.98,0.004126547455295837,0.8575,7.24896789 | |
| 2021-11-12,7.34867859,7.32873645,7.43841822,7.25893896,3391901,24955702.37,0.006849315068493178,1.0009,7.2788811 | |
| 2021-11-15,7.35864966,7.35864966,7.36862073,7.24896789,3183300,23378037.0,0.004081632653061273,0.9393,7.32873645 | |
| 2021-11-16,7.3785918,7.26891003,7.38856287,7.22902575,2837000,20731221.0,-0.012195121951219523,0.8371,7.35864966 | |
| 2021-11-17,7.22902575,7.23899682,7.2788811,7.20908361,2172984,15764558.84,-0.004115226337448541,0.6412,7.26891003 | |
| 2021-11-18,7.23899682,7.18914147,7.29882324,7.1791704,2421660,17596991.6,-0.006887052341597699,0.7146,7.23899682 | |
| 2021-11-19,7.15922826,7.2788811,7.30879431,7.08943077,3289000,23732435.0,0.012482662968099856,0.9705,7.18914147 | |
| 2021-11-22,7.29882324,7.24896789,7.32873645,7.21905468,2262300,16452241.0,-0.004109589041095929,0.6676,7.2788811 | |
| 2021-11-23,7.24896789,7.22902575,7.2788811,7.19911254,2113700,15326149.0,-0.0027510316368638543,0.6237,7.24896789 | |
| 2021-11-24,7.23899682,7.3785918,7.3785918,7.15922826,5460800,39928144.0,0.020689655172413834,1.6114,7.22902575 | |
| 2021-11-25,7.3785918,7.30879431,7.48827357,7.28885217,5169900,38275545.0,-0.009459459459459474,1.5255,7.3785918 | |
| 2021-11-26,7.2788811,7.58798427,7.85720316,7.25893896,11492600,87755482.94,0.038199181446111785,3.3912,7.30879431 | |
| 2021-11-29,7.45836036,7.44838929,7.54809999,7.31876538,4824399,35791414.51,-0.018396846254927768,1.4236,7.58798427 | |
| 2021-11-30,7.4783025,7.53812892,7.65778176,7.42844715,5604699,42507137.44,0.012048192771084487,1.6538,7.44838929 | |
| 2021-12-01,7.50821571,7.62786855,7.63783962,7.45836036,3489900,26488185.39,0.011904761904761862,1.0298,7.53812892 | |
| 2021-12-02,7.66775283,7.4783025,7.6777239,7.4783025,2400400,18133914.82,-0.019607843137254832,0.7083,7.62786855 | |
| 2021-12-03,7.50821571,7.58798427,7.62786855,7.39853394,4001452,30231414.68,0.014666666666666606,1.1807,7.4783025 | |
| 2021-12-06,7.64781069,7.54809999,7.68769497,7.51818678,2662600,20225703.0,-0.00525624178712214,0.7857,7.58798427 | |
| 2021-12-07,7.55807106,7.51818678,7.65778176,7.43841822,3105000,23424810.0,-0.003963011889035695,0.9162,7.54809999 | |
| 2021-12-08,7.51818678,7.48827357,7.5780132,7.4783025,2385152,17970797.0,-0.003978779840848823,0.7038,7.51818678 | |
| 2021-12-09,7.4783025,7.50821571,7.5780132,7.42844715,2208100,16631118.0,0.0026631158455392434,0.6516,7.48827357 | |
| 2021-12-10,7.49824464,7.56804213,7.6777239,7.43841822,2529000,19199939.0,0.007968127490039834,0.7463,7.50821571 | |
| 2021-12-13,7.55807106,7.59795534,7.65778176,7.55807106,3507000,26792202.0,0.0039525691699604515,1.0348,7.56804213 | |
| 2021-12-14,7.61789748,7.59795534,7.64781069,7.56804213,2608200,19877332.0,0.0,0.7696,7.59795534 | |
| 2021-12-15,7.62786855,7.82728995,7.8771453,7.5780132,10235840,79562370.6,0.030183727034120755,3.0204,7.59795534 | |
| 2021-12-16,7.79737674,7.88711637,7.96688493,7.75749246,5921700,46716981.0,0.007643312101910826,1.7474,7.82728995 | |
| 2021-12-17,7.88711637,7.95691386,8.11645098,7.83726102,7755161,62302765.95,0.008849557522123908,2.2884,7.88711637 | |
| 2021-12-20,7.90705851,7.72757925,8.03668242,7.69766604,5635600,44071440.0,-0.028822055137844638,1.6629,7.95691386 | |
| 2021-12-21,7.71760818,7.86717423,7.92700065,7.63783962,4647887,36346106.7,0.01806451612903226,1.3715,7.72757925 | |
| 2021-12-22,7.86717423,7.71760818,7.89708744,7.69766604,4350403,33844482.63,-0.019011406844106404,1.2837,7.86717423 | |
| 2021-12-23,7.72757925,7.78740567,7.8771453,7.64781069,5689508,44346574.62,0.009043927648578753,1.6788,7.71760818 | |
| 2021-12-24,7.72757925,7.6777239,7.99679814,7.65778176,6549804,51392910.48,-0.014084507042253502,1.9327,7.78740567 | |
| 2021-12-27,7.62786855,8.1762774,8.44549629,7.58798427,22355251,185084822.89,0.06493506493506485,6.5965,7.6777239 | |
| 2021-12-28,8.11645098,7.91702958,8.11645098,7.8771453,16023950,127920040.0,-0.03170731707317065,4.7283,8.1762774 | |
| 2021-12-29,7.95691386,7.78740567,7.96688493,7.72757925,6246300,48863817.0,-0.016372795969773368,1.8431,7.91702958 | |
| 2021-12-30,7.79737674,7.79737674,7.84723209,7.75749246,4555212,35589405.72,0.001280409731113874,1.3441,7.78740567 | |
| 2021-12-31,7.76746353,7.81731888,7.95691386,7.74752139,5728211,45084971.9,0.002557544757033403,1.6903,7.79737674 | |
| 2022-01-04,7.83726102,7.96688493,8.00676921,7.74752139,7486210,59442876.6,0.01913265306122436,2.209,7.81731888 | |
| 2022-01-05,7.94694279,7.75749246,7.94694279,7.66775283,6205500,48312014.0,-0.026282853566958697,1.8311,7.96688493 | |
| 2022-01-06,7.72757925,7.80734781,7.80734781,7.69766604,3287400,25614310.0,0.006426735218509005,0.97,7.75749246 | |
| 2022-01-07,7.80734781,7.50821571,7.82728995,7.48827357,7092655,54260559.6,-0.03831417624521083,2.0929,7.80734781 | |
| 2022-01-10,7.4783025,7.53812892,7.56804213,7.35864966,2743550,20583188.5,0.003984063745019917,0.8096,7.50821571 | |
| 2022-01-11,7.55807106,7.68769497,7.82728995,7.53812892,5445060,42162843.0,0.01984126984126977,1.6067,7.53812892 | |
| 2022-01-12,7.68769497,7.68769497,7.7774346,7.63783962,2391860,18450325.2,0.0,0.7058,7.68769497 | |
| 2022-01-13,7.64781069,7.62786855,7.71760818,7.61789748,3111610,23867474.1,-0.0077821011673152585,0.9182,7.68769497 | |
| 2022-01-14,7.61789748,7.39853394,7.65778176,7.39853394,3028592,22845475.62,-0.030065359477124076,0.8937,7.62786855 | |
| 2022-01-17,7.39853394,7.41847608,7.51818678,7.35864966,2333525,17349751.42,0.0026954177897573484,0.6886,7.39853394 | |
| 2022-01-18,7.49824464,7.34867859,7.49824464,7.29882324,3759148,27765018.08,-0.009408602150537626,1.1092,7.41847608 | |
| 2022-01-19,7.33870752,7.35864966,7.40850501,7.28885217,2390100,17585479.0,0.0013568521031208647,0.7053,7.34867859 | |
| 2022-01-20,7.35864966,7.20908361,7.3785918,7.12931505,3428320,24883721.4,-0.020325203252032464,1.0116,7.35864966 | |
| 2022-01-21,7.20908361,7.21905468,7.24896789,7.13928612,1710479,12335733.56,0.0013831258644536604,0.5047,7.20908361 | |
| 2022-01-24,7.21905468,7.15922826,7.21905468,7.08943077,1846811,13259888.65,-0.008287292817679592,0.545,7.21905468 | |
| 2022-01-25,7.0794597,6.74044332,7.0794597,6.72050118,5175320,35480307.6,-0.058495821727019504,1.5271,7.15922826 | |
| 2022-01-26,6.71053011,6.79029867,6.80026974,6.71053011,1670607,11320222.25,0.007396449704142105,0.493,6.74044332 | |
| 2022-01-27,6.79029867,6.74044332,6.92989365,6.71053011,1987985,13530737.15,-0.007342143906020615,0.5866,6.79029867 | |
| 2022-01-28,6.79029867,6.8800383,6.94983579,6.73047225,1828407,12576367.6,0.020710059171597628,0.5395,6.74044332 | |
| 2022-02-07,6.8800383,6.95980686,6.98972007,6.8800383,1369800,9543409.0,0.011594202898550732,0.4042,6.8800383 | |
| 2022-02-08,6.98972007,7.09940184,7.10937291,6.93986472,2068007,14610701.84,0.02005730659025784,0.6102,6.95980686 | |
| 2022-02-09,7.09940184,7.12931505,7.14925719,7.05951756,1382200,9849613.0,0.004213483146067398,0.4079,7.09940184 | |
| 2022-02-10,7.12931505,7.11934398,7.15922826,7.04954649,1330002,9472112.23,-0.0013986013986013734,0.3925,7.12931505 | |
| 2022-02-11,7.14925719,7.01963328,7.14925719,6.99969114,1400200,9896895.0,-0.01400560224089642,0.4132,7.11934398 | |
| 2022-02-14,7.01963328,7.01963328,7.0794597,6.979749,842660,5949345.4,0.0,0.2487,7.01963328 | |
| 2022-02-15,7.0794597,6.91992258,7.0794597,6.87006723,1545300,10726812.0,-0.014204545454545525,0.456,7.01963328 | |
| 2022-02-16,6.89998044,6.99969114,7.02960435,6.89998044,1059599,7426228.0,0.011527377521614035,0.3127,6.91992258 | |
| 2022-02-17,7.02960435,6.93986472,7.05951756,6.91992258,1264900,8860490.0,-0.008547008547008628,0.3732,6.99969114 | |
| 2022-02-18,6.96977793,6.979749,6.98972007,6.89000937,1336600,9300777.0,0.005747126436781658,0.3944,6.93986472 | |
| 2022-02-21,7.06948863,7.09940184,7.09940184,6.92989365,1751100,12373189.0,0.017142857142857126,0.5167,6.979749 | |
| 2022-02-22,7.09940184,7.03957542,7.09940184,6.98972007,1440400,10153509.0,-0.008426966292134797,0.425,7.09940184 | |
| 2022-02-23,7.02960435,6.96977793,7.09940184,6.96977793,3221100,22699597.0,-0.009915014164305958,0.9505,7.03957542 | |
| 2022-02-24,6.95980686,6.81024081,7.0794597,6.74044332,3844200,26632382.0,-0.022889842632331958,1.1343,6.96977793 | |
| 2022-02-25,6.82021188,6.89000937,6.96977793,6.82021188,1954900,13507053.0,0.01171303074670571,0.5768,6.81024081 | |
| 2022-02-28,6.8800383,6.86009616,6.979749,6.7803276,1741600,11966967.0,-0.004341534008682979,0.5139,6.89000937 | |
| 2022-03-01,6.8800383,6.8800383,6.92989365,6.82021188,1401500,9661539.0,0.0029069767441860517,0.4136,6.86009616 | |
| 2022-03-02,6.86009616,6.92989365,6.92989365,6.84015402,1603700,11091942.0,0.007246376811594235,0.4732,6.8800383 | |
| 2022-03-03,6.979749,7.04954649,7.10937291,6.979749,3502800,24720451.0,0.01726618705035965,1.0336,6.92989365 | |
| 2022-03-04,7.03957542,6.95980686,7.04954649,6.93986472,1983300,13883267.0,-0.012729844413012836,0.5852,7.04954649 | |
| 2022-03-07,6.979749,6.89000937,7.05951756,6.84015402,1573801,10965921.0,-0.01002865329512892,0.4644,6.95980686 | |
| 2022-03-08,6.83018295,6.70055904,6.89000937,6.63076155,2579200,17454455.0,-0.02749638205499272,0.7611,6.89000937 | |
| 2022-03-09,6.70055904,6.54102192,6.80026974,6.29174517,2481000,16289997.0,-0.023809523809523725,0.7321,6.70055904 | |
| 2022-03-10,6.63076155,6.63076155,6.73047225,6.56096406,2242101,14988316.0,0.013719512195121908,0.6616,6.54102192 | |
| 2022-03-11,6.63076155,6.66067476,6.6806169,6.44131122,2019701,13344872.0,0.004511278195488799,0.596,6.63076155 | |
| 2022-03-14,6.65070369,6.56096406,6.65070369,6.49116657,1544600,10170467.0,-0.014970059880239583,0.4558,6.66067476 | |
| 2022-03-15,6.57093513,6.1820634,6.57093513,6.14217912,3024750,19291488.0,-0.05775075987841949,0.8925,6.56096406 | |
| 2022-03-16,6.33162945,6.32165838,6.36154266,6.04246842,3531400,21896751.0,0.022580645161290436,1.042,6.1820634 | |
| 2022-03-17,6.46125336,6.86009616,6.94983579,6.41139801,10416663,70838399.0,0.0851735015772872,3.0737,6.32165838 | |
| 2022-03-18,6.73047225,6.979749,7.11934398,6.67064583,6046759,41892964.23,0.01744186046511631,1.7843,6.86009616 | |
| 2022-03-21,6.91992258,6.92989365,6.979749,6.83018295,3303500,22900726.0,-0.0071428571428571175,0.9748,6.979749 | |
| 2022-03-22,6.93986472,6.8800383,6.93986472,6.81024081,2128949,14655183.63,-0.007194244604316613,0.6282,6.92989365 | |
| 2022-03-23,6.87006723,6.81024081,6.89000937,6.7803276,2469729,16898181.18,-0.010144927536231862,0.7288,6.8800383 | |
| 2022-03-24,6.80026974,6.75041439,6.81024081,6.6806169,3309200,22354356.0,-0.008784773060029227,0.9765,6.81024081 | |
| 2022-03-25,6.75041439,6.69058797,6.82021188,6.67064583,2253800,15266967.0,-0.008862629246676579,0.665,6.75041439 | |
| 2022-03-28,6.60084834,6.62079048,6.72050118,6.46125336,3050900,20113859.0,-0.010432190760059634,0.9002,6.69058797 | |
| 2022-03-29,6.67064583,6.49116657,6.67064583,6.46125336,2279200,14956264.0,-0.01957831325301207,0.6725,6.62079048 | |
| 2022-03-30,6.55099299,6.52107978,6.56096406,6.49116657,1528100,9977375.0,0.004608294930875667,0.4509,6.49116657 | |
| 2022-03-31,6.55099299,6.56096406,6.63076155,6.47122443,1552601,10222547.57,0.006116207951070374,0.4581,6.52107978 | |
| 2022-04-01,6.5809062,6.54102192,6.5809062,6.44131122,2263500,14744425.0,-0.003039513677811523,0.6679,6.56096406 | |
| 2022-04-06,6.54102192,6.77035653,6.77035653,6.4811955,3187831,21388093.94,0.03506097560975596,0.9407,6.54102192 | |
| 2022-04-07,6.77035653,6.66067476,6.79029867,6.61081941,1644000,11015313.0,-0.016200294550809957,0.4851,6.77035653 | |
| 2022-04-08,6.66067476,6.56096406,6.6806169,6.51110871,1500200,9881807.0,-0.014970059880239583,0.4427,6.66067476 | |
| 2022-04-11,6.56096406,6.46125336,6.59087727,6.37151373,1689502,10987443.99,-0.015197568389057725,0.4985,6.56096406 | |
| 2022-04-12,6.46125336,6.52107978,6.53105085,6.2817741,2026900,13040294.0,0.0092592592592593,0.5981,6.46125336 | |
| 2022-04-13,6.67064583,6.32165838,6.67064583,6.2817741,2763031,17748350.54,-0.030581039755351758,0.8153,6.52107978 | |
| 2022-04-14,6.34160052,6.22194768,6.36154266,6.21197661,1910900,12074020.0,-0.01577287066246047,0.5639,6.32165838 | |
| 2022-04-15,6.22194768,6.17209233,6.27180303,6.10229484,2637202,16311604.32,-0.008012820512820595,0.7782,6.22194768 | |
| 2022-04-18,6.0823527,6.1820634,6.22194768,6.01255521,1445700,8870395.0,0.001615508885298933,0.4266,6.17209233 | |
| 2022-04-19,6.16212126,6.1820634,6.27180303,6.14217912,1214200,7535712.0,0.0,0.3583,6.1820634 | |
| 2022-04-20,6.1820634,6.12223698,6.24188982,6.10229484,1260900,7801928.0,-0.009677419354838568,0.3721,6.1820634 | |
| 2022-04-21,6.1820634,5.92281558,6.2817741,5.92281558,2888852,17481111.4,-0.032573289902280145,0.8524,6.12223698 | |
| 2022-04-22,5.86298916,5.94275772,6.01255521,5.74333632,4143501,24200820.8,0.0033670033670034627,1.2226,5.92281558 | |
| 2022-04-25,5.93278665,5.43423315,5.93278665,5.3843778,3326701,18820051.47,-0.08557046979865779,0.9816,5.94275772 | |
| 2022-04-26,5.43423315,5.14507212,5.54391492,5.13510105,2739600,14726994.0,-0.053211009174311874,0.8084,5.43423315 | |
| 2022-04-27,5.1849564,5.35446459,5.36443566,5.05533249,2785700,14524204.0,0.04069767441860472,0.822,5.14507212 | |
| 2022-04-28,5.32455138,5.39434887,5.50403064,5.25475389,2572400,13913027.74,0.007448789571694592,0.7591,5.35446459 | |
| 2022-04-29,5.45417529,5.61371241,5.6835099,5.41429101,2681000,14961324.0,0.04066543438077641,0.7911,5.39434887 | |
| 2022-05-05,5.54391492,5.76327846,5.79319167,5.4840885,2455100,13991744.0,0.026642984014209725,0.7244,5.61371241 | |
| 2022-05-06,5.70345204,5.69348097,5.70345204,5.5837992,1919300,10874996.0,-0.01211072664359858,0.5663,5.76327846 | |
| 2022-05-09,5.74333632,5.76327846,5.79319167,5.63365455,1121900,6466593.0,0.012259194395796813,0.331,5.69348097 | |
| 2022-05-10,5.73336525,5.77324953,5.80316274,5.69348097,1419340,8189563.4,0.0017301038062282892,0.4188,5.76327846 | |
| 2022-05-11,5.76327846,5.61371241,5.80316274,5.5837992,3924896,22407552.95,-0.02763385146804842,1.1581,5.77324953 | |
| 2022-05-12,5.64362562,6.17209233,6.17209233,5.64362562,6214135,37709459.65,0.09946714031971582,1.8336,5.61371241 | |
| 2022-05-13,6.04246842,6.79029867,6.79029867,5.95272879,19757335,126441810.34,0.10016155088852985,5.8299,6.17209233 | |
| 2022-05-16,6.979749,6.37151373,7.33870752,6.29174517,22376791,152842122.63,-0.06167400881057272,6.6029,6.79029867 | |
| 2022-05-17,6.52107978,7.00966221,7.00966221,6.52107978,13341991,90817676.06,0.1001564945226916,3.9369,6.37151373 | |
| 2022-05-18,6.82021188,7.70763711,7.70763711,6.66067476,34055719,249494215.92,0.09957325746799439,10.049,7.00966221 | |
| 2022-05-19,7.4783025,7.23899682,7.56804213,7.0794597,29213822,213617984.7,-0.060802069857697316,8.6203,7.70763711 | |
| 2022-05-20,7.03957542,7.04954649,7.41847608,6.98972007,17564242,125403725.1,-0.026170798898071612,5.1828,7.23899682 | |
| 2022-05-23,6.8800383,6.89998044,6.979749,6.76038546,11647593,79776946.0,-0.021216407355021172,3.4369,7.04954649 | |
| 2022-05-24,6.85012509,7.10937291,7.42844715,6.64073262,19143553,134035635.39,0.030346820809248554,5.6488,6.89998044 | |
| 2022-05-25,6.93986472,7.16919933,7.32873645,6.7803276,14836653,105128745.08,0.008415147265077083,4.3779,7.10937291 | |
| 2022-05-26,7.14925719,6.86009616,7.1791704,6.84015402,9759300,68615892.0,-0.04311543810848395,2.8797,7.16919933 | |
| 2022-05-27,6.89000937,6.71053011,6.95980686,6.69058797,8542453,58013109.75,-0.0218023255813955,2.5207,6.86009616 | |
| 2022-05-30,6.76038546,6.81024081,6.83018295,6.65070369,7372501,49772598.19,0.014858841010401136,2.1755,6.71053011 | |
| 2022-05-31,6.79029867,6.93986472,7.04954649,6.6806169,9481001,65570773.96,0.019033674963396807,2.7976,6.81024081 | |
| 2022-06-01,6.90995151,6.90995151,6.92989365,6.71053011,8498902,58389699.78,-0.004310344827586188,2.5078,6.93986472 | |
| 2022-06-02,6.8800383,6.7803276,6.89998044,6.75041439,6139690,42013359.24,-0.018759018759018753,1.8117,6.90995151 | |
| 2022-06-06,6.81024081,6.79029867,6.8800383,6.72050118,5186150,35261237.5,0.0014705882352941124,1.5303,6.7803276 | |
| 2022-06-07,6.7803276,6.60084834,6.79029867,6.4811955,8246800,54742051.0,-0.027900146842878226,2.4334,6.79029867 | |
| 2022-06-08,6.59087727,6.7803276,6.93986472,6.59087727,9631401,65624439.22,0.027190332326283873,2.842,6.60084834 | |
| 2022-06-09,6.70055904,6.87006723,7.36862073,6.69058797,12940629,90995500.72,0.013235294117647012,3.8185,6.7803276 | |
| 2022-06-10,6.7803276,6.7803276,6.91992258,6.77035653,8245524,56395160.96,-0.013062409288824406,2.4331,6.87006723 | |
| 2022-06-13,6.79029867,6.64073262,6.79029867,6.5809062,5670700,37897603.0,-0.020588235294117685,1.6733,6.7803276 | |
| 2022-06-14,7.30879431,7.30879431,7.30879431,7.30879431,8627128,63236848.24,0.10060060060060061,2.5457,6.64073262 | |
| 2022-06-15,7.66775283,7.43841822,7.92700065,7.35864966,37180472,282767816.36,0.017735334242837686,10.9711,7.30879431 | |
| 2022-06-16,7.28885217,6.98972007,7.36862073,6.93986472,19119400,135568339.0,-0.06032171581769441,5.6417,7.43841822 | |
| 2022-06-17,6.89000937,7.68769497,7.68769497,6.85012509,18436562,139110661.02,0.09985734664764623,5.4402,6.98972007 | |
| 2022-06-20,7.82728995,8.45546736,8.45546736,7.64781069,40338429,326630269.7,0.09987029831387817,11.9029,7.68769497 | |
| 2022-06-21,8.8742523,9.30300831,9.30300831,8.78451267,66850887,614939353.92,0.10023584905660377,19.7261,8.45546736 | |
| 2022-06-22,9.66196683,10.23031782,10.23031782,9.38277687,22869768,227626854.68,0.09967845659163999,6.7483,9.30300831 | |
| 2022-06-23,9.98104107,10.4696235,11.25733803,9.20329761,87156837,870313240.02,0.023391812865497075,25.7179,10.23031782 | |
| 2022-06-24,9.89130144,9.98104107,10.94823486,9.73176432,71451653,734558532.27,-0.046666666666666745,21.0837,10.4696235 | |
| 2022-06-27,9.39274794,8.98393407,9.55228506,8.98393407,52476333,481824972.23,-0.09990009990009985,15.4845,9.98104107 | |
| 2022-06-28,8.6748309,8.56514913,8.85431016,8.46543843,40304789,351175833.67,-0.04661487236403994,11.893,8.98393407 | |
| 2022-06-29,8.56514913,8.06659563,8.74462839,8.04665349,34199288,285525539.38,-0.05820721769499415,10.0914,8.56514913 | |
| 2022-06-30,7.99679814,8.14636419,8.19621954,7.976856,21373863,173197485.12,0.009888751545117369,6.3069,8.06659563 | |
| 2022-07-01,8.1762774,8.36572773,8.56514913,8.08653777,29097835,244675446.71,0.02692778457772338,8.5861,8.14636419 | |
| 2022-07-04,8.38566987,8.1762774,8.39564094,8.00676921,18356935,150130476.2,-0.022646007151370662,5.4167,8.36572773 | |
| 2022-07-05,8.09650884,8.5751202,8.5751202,8.02671135,29629236,249259430.17,0.04878048780487809,8.7429,8.1762774 | |
| 2022-07-06,8.38566987,8.23610382,8.55517806,8.08653777,19960210,165800604.1,-0.03953488372093028,5.8898,8.5751202 | |
| 2022-07-07,8.13639312,8.14636419,8.38566987,8.00676921,14820800,121930420.0,-0.010895883777239712,4.3733,8.23610382 | |
| 2022-07-08,8.14636419,8.10647991,8.25604596,8.02671135,13217900,107501831.0,-0.004895960832313473,3.9003,8.14636419 | |
| 2022-07-11,8.04665349,8.24607489,8.29593024,8.00676921,14360400,118237964.0,0.017220172201722006,4.2374,8.10647991 | |
| 2022-07-12,8.19621954,8.0765667,8.2759881,8.05662456,11642153,94898833.89,-0.020556227327690246,3.4353,8.24607489 | |
| 2022-07-13,8.03668242,8.20619061,8.2759881,7.72757925,19468249,156856042.31,0.016049382716049276,5.7446,8.0765667 | |
| 2022-07-14,8.24607489,8.00676921,8.24607489,7.976856,11485549,92679893.33,-0.024301336573511634,3.3891,8.20619061 | |
| 2022-07-15,7.72757925,7.66775283,7.90705851,7.64781069,12925900,100469490.0,-0.04234122042341215,3.8141,8.00676921 | |
| 2022-07-18,7.5780132,8.1762774,8.31587238,7.5780132,19612953,159196340.92,0.06631989596879051,5.7873,7.66775283 | |
| 2022-07-19,8.16630633,8.22613275,8.2759881,8.02671135,13846100,113555071.0,0.0060975609756097615,4.0857,8.1762774 | |
| 2022-07-20,8.22613275,8.15633526,8.26601703,8.09650884,7437311,60789806.84,-0.008484848484848428,2.1946,8.22613275 | |
| 2022-07-21,8.11645098,8.08653777,8.22613275,8.02671135,7365050,60071491.0,-0.008557457212714059,2.1733,8.15633526 | |
| 2022-07-22,8.09650884,8.28595917,8.44549629,8.03668242,16625601,138338143.4,0.024660912453760897,4.9058,8.08653777 | |
| 2022-07-25,8.25604596,8.04665349,8.29593024,8.01674028,10263100,83650082.0,-0.028880866425992746,3.0284,8.28595917 | |
| 2022-07-26,8.00676921,8.12642205,8.13639312,7.80734781,8448600,67845984.0,0.009913258983890838,2.493,8.04665349 | |
| 2022-07-27,8.08653777,8.08653777,8.24607489,8.04665349,5987800,48797580.0,-0.004907975460122782,1.7669,8.12642205 | |
| 2022-07-28,8.08653777,8.08653777,8.26601703,8.02671135,6974900,56815948.0,0.0,2.0581,8.08653777 | |
| 2022-07-29,8.08653777,8.21616168,8.48538057,8.03668242,14638000,121446178.0,0.01602959309494456,4.3193,8.08653777 | |
| 2022-08-01,8.15633526,7.99679814,8.21616168,7.92700065,10113200,81660725.0,-0.02669902912621369,2.9842,8.21616168 | |
| 2022-08-02,7.976856,7.56804213,7.976856,7.36862073,12145852,92378648.54,-0.05361596009975056,3.584,7.99679814 | |
| 2022-08-03,7.42844715,7.61789748,7.89708744,7.42844715,7635300,59047154.0,0.006587615283267345,2.253,7.56804213 | |
| 2022-08-04,7.58798427,8.3756988,8.3756988,7.58798427,9195565,76017057.5,0.09947643979057608,2.7134,7.61789748 | |
| 2022-08-05,8.65488876,8.38566987,8.82439695,8.2759881,35284300,301588676.33,0.0011904761904759642,10.4116,8.3756988 | |
| 2022-08-08,8.45546736,8.5751202,8.69477304,8.29593024,20653290,176426985.5,0.022592152199762294,6.0943,8.38566987 | |
| 2022-08-09,8.54520699,8.41558308,8.5751202,8.35575666,13180056,111715804.74,-0.018604651162790864,3.8891,8.5751202 | |
| 2022-08-10,8.48538057,8.39564094,8.63494662,8.2759881,9780600,82089159.0,-0.0023696682464454666,2.886,8.41558308 | |
| 2022-08-11,8.32584345,8.41558308,8.42555415,8.29593024,8613342,72307708.96,0.002375296912114022,2.5416,8.39564094 | |
| 2022-08-12,8.41558308,8.51529378,8.60503341,8.32584345,14669100,125160848.0,0.011848341232227666,4.3285,8.41558308 | |
| 2022-08-15,8.5751202,8.64491769,8.82439695,8.38566987,18172084,156632134.38,0.015222482435597096,5.3622,8.51529378 | |
| 2022-08-16,8.6748309,8.5751202,8.81442588,8.50532271,12880762,110959658.86,-0.008073817762399016,3.8008,8.64491769 | |
| 2022-08-17,8.52526485,8.88422337,9.43263222,8.49535164,29010759,260763966.56,0.03604651162790695,8.5604,8.5751202 | |
| 2022-08-18,8.75459946,8.49535164,8.85431016,8.48538057,19435763,167740689.64,-0.043771043771043794,5.735,8.88422337 | |
| 2022-08-19,8.4754095,8.48538057,8.61500448,8.30590131,14666572,124335779.63,-0.0011737089201878659,4.3278,8.49535164 | |
| 2022-08-22,8.50532271,8.35575666,8.71471518,8.32584345,11659200,99034798.0,-0.01527614571092828,3.4404,8.48538057 | |
| 2022-08-23,8.18624847,8.62497555,8.63494662,8.0765667,16418410,137994721.08,0.03221957040572776,4.8447,8.35575666 | |
| 2022-08-24,8.62497555,8.28595917,8.63494662,8.2759881,10049922,84926128.58,-0.03930635838150298,2.9655,8.62497555 | |
| 2022-08-25,8.29593024,8.06659563,8.34578559,7.93697172,8673369,70391874.65,-0.026474127557160054,2.5593,8.28595917 | |
| 2022-08-26,8.01674028,8.8742523,8.8742523,8.00676921,24656203,217478377.8,0.10012360939431408,7.2755,8.06659563 | |
| 2022-08-29,9.45257436,9.76167753,9.76167753,9.45257436,17595598,170853628.42,0.10000000000000009,5.192,8.8742523 | |
| 2022-08-30,10.04086749,10.73884239,10.73884239,9.82150395,83536908,872163847.81,0.10010214504596537,24.6498,9.76167753 | |
| 2022-08-31,10.08075177,10.42973922,11.77583367,9.84144609,93752880,998489422.56,-0.028783658310120752,27.6643,10.73884239 | |
| 2022-09-01,10.29014424,9.38277687,10.40979708,9.38277687,62604357,606956365.97,-0.10038240917782015,18.4731,10.42973922 | |
| 2022-09-02,8.79448374,8.44549629,9.02381835,8.44549629,56295340,492238969.84,-0.09989373007438906,16.6114,9.38277687 | |
| 2022-09-05,8.36572773,8.21616168,8.44549629,8.0765667,31659768,261319228.4,-0.02715466351829976,9.3421,8.44549629 | |
| 2022-09-06,8.28595917,8.56514913,8.62497555,8.18624847,34744549,292923325.18,0.04247572815533962,10.2523,8.21616168 | |
| 2022-09-07,8.45546736,8.58509127,8.69477304,8.30590131,30571700,260254410.0,0.002328288707799775,9.021,8.56514913 | |
| 2022-09-08,8.52526485,8.40561201,8.86428123,8.34578559,30751761,265112256.01,-0.020905923344947674,9.0741,8.58509127 | |
| 2022-09-09,8.30590131,8.1762774,8.38566987,8.08653777,20138470,165498062.25,-0.027283511269276417,5.9424,8.40561201 | |
| 2022-09-13,8.13639312,8.04665349,8.20619061,7.99679814,14092723,114048376.45,-0.01585365853658527,4.1584,8.1762774 | |
| 2022-09-14,7.8771453,7.84723209,7.94694279,7.73755032,13101150,102965990.25,-0.024783147459727428,3.8658,8.04665349 | |
| 2022-09-15,7.976856,7.6777239,8.03668242,7.54809999,12715842,98774451.02,-0.021601016518424387,3.7521,7.84723209 | |
| 2022-09-16,7.58798427,7.32873645,7.72757925,7.32873645,9505446,71578843.52,-0.045454545454545414,2.8048,7.6777239 | |
| 2022-09-19,7.3785918,7.33870752,7.39853394,7.15922826,6948061,50761034.96,0.0013605442176869431,2.0502,7.32873645 | |
| 2022-09-20,7.39853394,7.43841822,7.4783025,7.34867859,6464900,48183603.0,0.013586956521739246,1.9076,7.33870752 | |
| 2022-09-21,7.48827357,7.51818678,7.5780132,7.32873645,10100581,75891171.3,0.01072386058981234,2.9804,7.43841822 | |
| 2022-09-22,7.43841822,7.38856287,7.52815785,7.36862073,6855700,51257744.0,-0.01724137931034475,2.023,7.51818678 | |
| 2022-09-23,7.43841822,7.18914147,7.66775283,7.18914147,11114426,82585503.06,-0.026990553306342813,3.2796,7.38856287 | |
| 2022-09-26,7.11934398,7.0794597,7.40850501,7.02960435,7661088,55044132.45,-0.015256588072122046,2.2606,7.18914147 | |
| 2022-09-27,7.12931505,7.22902575,7.23899682,7.00966221,7266800,52086967.0,0.021126760563380254,2.1443,7.0794597 | |
| 2022-09-28,7.21905468,6.95980686,7.2788811,6.94983579,7154981,50623566.38,-0.03724137931034488,2.1113,7.22902575 | |
| 2022-09-29,6.979749,6.87006723,7.0794597,6.83018295,5902200,40957691.0,-0.012893982808022897,1.7416,6.95980686 | |
| 2022-09-30,6.87006723,6.91992258,6.98972007,6.79029867,6171587,42761885.54,0.007256894049346929,1.8211,6.87006723 | |
| 2022-10-10,6.91992258,6.73047225,7.03957542,6.69058797,5224400,35863787.0,-0.027377521613832778,1.5416,6.91992258 | |
| 2022-10-11,6.82021188,6.87006723,6.87006723,6.60084834,5575700,37857876.0,0.020740740740740726,1.6453,6.73047225 | |
| 2022-10-12,6.86009616,7.02960435,7.03957542,6.80026974,5141361,35671679.68,0.023222060957909907,1.5171,6.87006723 | |
| 2022-10-13,6.98972007,7.24896789,7.29882324,6.96977793,8637600,62399218.0,0.031205673758865293,2.5488,7.02960435 | |
| 2022-10-14,7.28885217,7.24896789,7.30879431,7.19911254,7029281,51157984.87,0.0,2.0742,7.24896789 | |
| 2022-10-17,7.25893896,7.31876538,7.32873645,7.14925719,5499900,40025215.0,0.009628610729023324,1.6229,7.24896789 | |
| 2022-10-18,7.36862073,7.22902575,7.36862073,7.21905468,5705900,41622324.0,-0.012261580381471404,1.6837,7.31876538 | |
| 2022-10-19,7.25893896,7.16919933,7.26891003,7.15922826,3941875,28451091.25,-0.008275862068965578,1.1632,7.22902575 | |
| 2022-10-20,7.16919933,7.06948863,7.18914147,7.05951756,4722225,33676854.5,-0.013908205841446364,1.3934,7.16919933 | |
| 2022-10-21,7.10937291,7.11934398,7.25893896,7.09940184,5306749,38256279.29,0.007052186177715081,1.5659,7.06948863 | |
| 2022-10-24,7.11934398,6.91992258,7.20908361,6.89998044,5763900,40723223.0,-0.02801120448179273,1.7008,7.11934398 | |
| 2022-10-25,6.92989365,6.96977793,6.98972007,6.80026974,4894900,33897354.0,0.007204610951008661,1.4444,6.91992258 | |
| 2022-10-26,6.90995151,7.13928612,7.16919933,6.89000937,5761500,41071613.0,0.024320457796852768,1.7001,6.96977793 | |
| 2022-10-27,7.09940184,7.12931505,7.19911254,7.09940184,4924600,35326916.0,-0.0013966480446928609,1.4531,7.13928612 | |
| 2022-10-28,7.12931505,6.74044332,7.14925719,6.74044332,6546300,45165563.0,-0.054545454545454564,1.9317,7.12931505 | |
| 2022-10-31,6.74044332,6.76038546,6.85012509,6.70055904,4564100,31001640.0,0.002958579881656931,1.3468,6.74044332 | |
| 2022-11-01,6.77035653,7.03957542,7.06948863,6.75041439,5976900,41868575.0,0.041297935103244754,1.7636,6.76038546 | |
| 2022-11-02,7.0794597,7.22902575,7.30879431,7.02960435,8538200,61442279.0,0.026912181303116123,2.5194,7.03957542 | |
| 2022-11-03,7.16919933,7.13928612,7.23899682,7.08943077,5976600,42836415.0,-0.012413793103448256,1.7636,7.22902575 | |
| 2022-11-04,7.1791704,7.24896789,7.30879431,7.16919933,5909500,42891120.0,0.015363128491620026,1.7438,7.13928612 | |
| 2022-11-07,7.976856,7.976856,7.976856,7.976856,3664900,29319200.0,0.10041265474552952,1.0814,7.24896789 | |
| 2022-11-08,8.7745416,8.7745416,8.7745416,8.63494662,15000000,131890167.0,0.09999999999999987,4.4261,7.976856 | |
| 2022-11-09,9.48248757,9.0736737,9.48248757,8.54520699,65453793,594126689.39,0.03409090909090917,19.3139,8.7745416 | |
| 2022-11-10,8.6748309,8.16630633,8.76457053,8.16630633,43822361,369295360.37,-0.10000000000000009,12.9309,9.0736737 | |
| 2022-11-11,8.2759881,8.05662456,8.38566987,8.03668242,31002923,254305184.34,-0.013431013431013383,9.1482,8.16630633 | |
| 2022-11-14,8.01674028,8.20619061,8.21616168,7.91702958,23144525,187517311.16,0.018564356435643692,6.8294,8.05662456 | |
| 2022-11-15,8.10647991,8.73465732,9.02381835,8.01674028,44196031,382231983.09,0.06439854191980565,13.0412,8.20619061 | |
| 2022-11-16,8.6748309,8.49535164,8.95402086,8.3756988,30327955,261493938.3,-0.02739726027397249,8.9491,8.73465732 | |
| 2022-11-17,8.44549629,8.40561201,8.53523592,8.31587238,16109067,135315878.31,-0.010563380281690238,4.7534,8.49535164 | |
| 2022-11-18,8.34578559,8.52526485,8.5751202,8.19621954,22630100,190803774.75,0.014234875444839812,6.6776,8.40561201 | |
| 2022-11-21,8.46543843,8.1762774,8.46543843,8.14636419,17841700,148029057.65,-0.040935672514619825,5.2647,8.52526485 | |
| 2022-11-22,8.14636419,8.22613275,8.3756988,8.09650884,13341750,109957397.0,0.0060975609756097615,3.9368,8.1762774 | |
| 2022-11-23,8.12642205,8.64491769,8.94404979,8.03668242,30533900,261707916.26,0.050909090909091015,9.0098,8.22613275 | |
| 2022-11-24,8.48538057,8.33581452,8.62497555,8.32584345,17733199,150469233.76,-0.035755478662053086,5.2327,8.64491769 | |
| 2022-11-25,8.33581452,8.41558308,8.44549629,8.25604596,11412100,95694477.0,0.009569377990430672,3.3674,8.33581452 | |
| 2022-11-28,8.20619061,8.55517806,8.65488876,8.1762774,17261937,147390036.35,0.0165876777251186,5.0936,8.41558308 | |
| 2022-11-29,8.4754095,8.58509127,8.62497555,8.41558308,15461100,131798639.0,0.0034965034965035446,4.5622,8.55517806 | |
| 2022-11-30,8.54520699,8.7745416,8.95402086,8.4754095,23459341,206158228.85,0.022067363530778206,6.9223,8.58509127 | |
| 2022-12-01,8.62497555,8.65488876,8.85431016,8.60503341,17695900,154749042.76,-0.013636363636363447,5.2216,8.7745416 | |
| 2022-12-02,8.62497555,8.50532271,8.62497555,8.44549629,13245002,113080540.06,-0.017281105990783474,3.9083,8.65488876 | |
| 2022-12-05,8.4754095,8.74462839,9.02381835,8.42555415,24850002,218349419.54,0.028135990621336537,7.3327,8.50532271 | |
| 2022-12-06,8.63494662,8.46543843,8.72468625,8.33581452,18551800,157993184.0,-0.03192702394526792,5.4742,8.74462839 | |
| 2022-12-07,8.39564094,8.42555415,8.44549629,8.22613275,9856501,82591815.37,-0.004711425206124997,2.9084,8.46543843 | |
| 2022-12-08,8.42555415,8.28595917,8.42555415,8.21616168,9818000,81783764.0,-0.016568047337278125,2.8971,8.42555415 | |
| 2022-12-09,8.36572773,9.11355798,9.11355798,8.28595917,32823589,294498688.72,0.09987966305655838,9.6855,8.28595917 | |
| 2022-12-12,9.11355798,8.79448374,9.11355798,8.72468625,35340632,314125061.68,-0.035010940919037115,10.4282,9.11355798 | |
| 2022-12-13,8.81442588,9.2730951,9.46254543,8.81442588,41573803,382086594.42,0.054421768707483054,12.2675,8.79448374 | |
| 2022-12-14,9.14347119,8.973963,9.82150395,8.88422337,34110469,316005501.56,-0.032258064516129226,10.0652,9.2730951 | |
| 2022-12-15,8.85431016,8.81442588,8.96399193,8.73465732,18969642,167407252.02,-0.01777777777777778,5.5975,8.973963 | |
| 2022-12-16,8.70474411,8.53523592,9.03378942,8.49535164,21164301,184976033.55,-0.03167420814479638,6.2451,8.81442588 | |
| 2022-12-19,8.4754095,8.22613275,8.75459946,8.10647991,14843400,123329972.0,-0.03621495327102808,4.3799,8.53523592 | |
| 2022-12-20,8.15633526,8.30590131,8.45546736,8.01674028,11261400,93341309.0,0.00969696969696976,3.323,8.22613275 | |
| 2022-12-21,8.2759881,8.1762774,8.35575666,8.10647991,7572600,62137612.0,-0.015606242496998712,2.2345,8.30590131 | |
| 2022-12-22,8.14636419,7.8771453,8.26601703,7.8771453,9508400,77024918.0,-0.03658536585365857,2.8057,8.1762774 | |
| 2022-12-23,7.78740567,7.99679814,8.03668242,7.58798427,8709300,69366059.0,0.0151898734177216,2.5699,7.8771453 | |
| 2022-12-26,7.976856,8.16630633,8.1762774,7.88711637,7302108,59166084.0,0.021197007481296604,2.1547,7.99679814 | |
| 2022-12-27,8.19621954,8.04665349,8.19621954,7.94694279,7769800,62654672.0,-0.014652014652014489,2.2927,8.16630633 | |
| 2022-12-28,8.04665349,8.02671135,8.21616168,7.91702958,9513708,77272980.56,-0.0024783147459729316,2.8073,8.04665349 | |
| 2022-12-29,7.92700065,7.7774346,7.94694279,7.7774346,8937714,70391121.69,-0.03105590062111785,2.6373,8.02671135 | |
| 2022-12-30,7.82728995,7.99679814,8.09650884,7.80734781,7731449,61675244.13,0.028205128205128105,2.2814,7.7774346 | |
| 2023-01-03,7.99679814,8.1762774,8.21616168,7.976856,8562408,69958646.12,0.02244389027431426,2.5266,7.99679814 | |
| 2023-01-04,8.14636419,8.16630633,8.31587238,8.12642205,7376941,60741626.84,-0.0012195121951220633,2.1768,8.1762774 | |
| 2023-01-05,8.1762774,8.19621954,8.25604596,8.11645098,6405100,52530169.0,0.00366300366300365,1.89,8.16630633 | |
| 2023-01-06,8.18624847,8.24607489,8.35575666,8.15633526,7600808,62988544.08,0.006082725060827299,2.2428,8.19621954 | |
| 2023-01-09,8.2759881,8.1762774,8.29593024,8.10647991,5665700,46456147.0,-0.008464328899637108,1.6718,8.24607489 | |
| 2023-01-10,8.23610382,8.06659563,8.23610382,8.02671135,5255200,42614779.0,-0.013414634146341475,1.5507,8.1762774 | |
| 2023-01-11,8.05662456,7.976856,8.13639312,7.976856,4912800,39596212.0,-0.011124845488257207,1.4497,8.06659563 | |
| 2023-01-12,7.98682707,8.01674028,8.10647991,7.976856,4057900,32722492.0,0.0050000000000001155,1.1974,7.976856 | |
| 2023-01-13,8.01674028,8.06659563,8.09650884,7.95691386,4168500,33525773.0,0.006218905472636704,1.23,8.01674028 | |
| 2023-01-16,8.15633526,8.0765667,8.15633526,8.02671135,3804700,30822661.0,0.0012360939431397266,1.1227,8.06659563 | |
| 2023-01-17,8.0765667,8.02671135,8.0765667,7.93697172,4189600,33647351.0,-0.006172839506172978,1.2363,8.0765667 | |
| 2023-01-18,8.06659563,8.12642205,8.35575666,7.976856,7037849,57793882.78,0.012422360248447228,2.0767,8.02671135 | |
| 2023-01-19,8.0765667,8.10647991,8.19621954,8.03668242,4353149,35395259.88,-0.0024539877300615576,1.2845,8.12642205 | |
| 2023-01-20,8.10647991,8.24607489,8.26601703,8.0765667,7234200,59643138.01,0.017220172201722006,2.1346,8.10647991 | |
| 2023-01-30,7.976856,8.08653777,8.1762774,7.88711637,13518650,109160148.82,-0.019347037484885088,3.989,8.24607489 | |
| 2023-01-31,8.08653777,8.22613275,8.23610382,8.02671135,8404405,68509160.4,0.01726263871763245,2.4799,8.08653777 | |
| 2023-02-01,8.25604596,8.41558308,8.4754095,8.16630633,11480800,95918463.0,0.023030303030302957,3.3877,8.22613275 | |
| 2023-02-02,8.43552522,8.54520699,8.5751202,8.2759881,11239900,95802146.0,0.01540284360189581,3.3166,8.41558308 | |
| 2023-02-03,8.54520699,8.40561201,8.54520699,8.29593024,8439300,70922575.0,-0.016336056009334854,2.4902,8.54520699 | |
| 2023-02-06,8.43552522,8.38566987,8.50532271,8.34578559,6275800,52935856.0,-0.0023724792408067463,1.8518,8.40561201 | |
| 2023-02-07,8.39564094,8.45546736,8.46543843,8.35575666,5381300,45419832.0,0.00832342449464929,1.5879,8.38566987 | |
| 2023-02-08,8.4754095,8.45546736,8.52526485,8.41558308,5204100,44191341.0,0.0,1.5356,8.45546736 | |
| 2023-02-09,8.43552522,8.4754095,8.49535164,8.36572773,5003400,42347542.0,0.002358490566037652,1.4764,8.45546736 | |
| 2023-02-10,8.48538057,8.55517806,8.59506234,8.42555415,8542900,73038221.0,0.00941176470588223,2.5208,8.4754095 | |
| 2023-02-13,8.59506234,8.62497555,8.68480197,8.55517806,8788600,75994841.0,0.00815850815850827,2.5933,8.55517806 | |
| 2023-02-14,8.58509127,8.68480197,8.85431016,8.58509127,9939958,86864919.6,0.006936416184971206,2.933,8.62497555 | |
| 2023-02-15,8.62497555,8.60503341,8.69477304,8.58509127,5852700,50646063.0,-0.00918484500574046,1.727,8.68480197 | |
| 2023-02-16,8.62497555,8.32584345,8.62497555,8.19621954,7917498,67106897.34,-0.03244495944380066,2.3363,8.60503341 | |
| 2023-02-17,8.35575666,8.35575666,8.46543843,8.30590131,4576919,38448694.65,0.00359281437125758,1.3505,8.32584345 | |
| 2023-02-20,8.35575666,8.35575666,8.40561201,8.24607489,4543604,37821546.16,0.0,1.3407,8.35575666 | |
| 2023-02-21,8.34578559,8.41558308,8.45546736,8.31587238,4054204,34103767.68,0.007159904534606021,1.1963,8.35575666 | |
| 2023-02-22,8.39564094,8.44549629,8.49535164,8.34578559,3280200,27750152.0,0.0035545023696683664,0.9679,8.41558308 | |
| 2023-02-23,8.4754095,8.32584345,8.4754095,8.26601703,4339700,36321310.0,-0.014167650531286768,1.2805,8.44549629 | |
| 2023-02-24,8.29593024,8.26601703,8.34578559,8.19621954,3053104,25318738.28,-0.007185628742515049,0.9009,8.32584345 | |
| 2023-02-27,8.26601703,8.15633526,8.26601703,8.08653777,2827900,23229298.0,-0.013268998793727338,0.8344,8.26601703 | |
| 2023-02-28,8.26601703,8.20619061,8.26601703,8.09650884,2852700,23374155.0,0.006112469437652868,0.8418,8.15633526 | |
| 2023-03-01,8.23610382,8.26601703,8.2759881,8.18624847,2951020,24363636.2,0.007290400972053579,0.8708,8.20619061 | |
| 2023-03-02,8.26601703,8.2759881,8.35575666,8.24607489,3563500,29646461.0,0.0012062726176114147,1.0515,8.26601703 | |
| 2023-03-03,8.24607489,8.32584345,8.33581452,8.22613275,3028610,25163980.6,0.006024096385542244,0.8937,8.2759881 | |
| 2023-03-06,8.31587238,8.20619061,8.32584345,8.19621954,3550401,29360487.27,-0.014371257485029987,1.0476,8.32584345 | |
| 2023-03-07,8.20619061,8.05662456,8.24607489,8.05662456,4172000,34029053.0,-0.018226002430133725,1.2311,8.20619061 | |
| 2023-03-08,8.04665349,8.12642205,8.12642205,8.02671135,2296900,18611433.0,0.008663366336633782,0.6778,8.05662456 | |
| 2023-03-09,8.12642205,8.08653777,8.16630633,8.06659563,1924500,15636558.0,-0.004907975460122782,0.5679,8.12642205 | |
| 2023-03-10,8.04665349,7.976856,8.06659563,7.92700065,3056800,24494942.0,-0.013563501849568449,0.902,8.08653777 | |
| 2023-03-13,7.976856,7.90705851,8.06659563,7.83726102,3251600,25776064.98,-0.008750000000000036,0.9595,7.976856 | |
| 2023-03-14,7.8771453,7.7774346,7.93697172,7.6777239,3207000,25056342.0,-0.016393442622950727,0.9463,7.90705851 | |
| 2023-03-15,7.80734781,7.976856,7.98682707,7.79737674,3126800,24818803.0,0.02564102564102555,0.9226,7.7774346 | |
| 2023-03-16,7.96688493,7.85720316,7.976856,7.80734781,3135400,24733369.0,-0.014999999999999902,0.9252,7.976856 | |
| 2023-03-17,7.91702958,7.86717423,7.95691386,7.83726102,2819300,22277496.0,0.0012690355329949554,0.8319,7.85720316 | |
| 2023-03-20,7.80734781,7.80734781,7.93697172,7.75749246,3431400,26854186.0,-0.0076045627376425395,1.0125,7.86717423 | |
| 2023-03-21,7.80734781,7.8771453,7.88711637,7.78740567,2390300,18785894.0,0.008939974457215616,0.7053,7.80734781 | |
| 2023-03-22,7.92700065,7.84723209,7.94694279,7.83726102,2557800,20191945.0,-0.003797468354430289,0.7547,7.8771453 | |
| 2023-03-23,7.86717423,7.81731888,7.91702958,7.75749246,2528725,19781587.75,-0.003811944091486663,0.7462,7.84723209 | |
| 2023-03-24,7.90705851,7.75749246,7.90705851,7.6777239,4743398,36775344.56,-0.007653061224489832,1.3997,7.81731888 | |
| 2023-03-27,7.80734781,7.6777239,7.80734781,7.58798427,4208699,32325632.22,-0.010282776349614386,1.2419,7.75749246 | |
| 2023-03-28,7.6777239,7.60792641,7.73755032,7.59795534,2638900,20243706.0,-0.009090909090909038,0.7787,7.6777239 | |
| 2023-03-29,7.59795534,7.59795534,7.6777239,7.5780132,2647200,20195417.0,-0.001310615989514985,0.7811,7.60792641 | |
| 2023-03-30,7.59795534,7.52815785,7.61789748,7.49824464,2879705,21795200.65,-0.009186351706036766,0.8497,7.59795534 | |
| 2023-03-31,7.5780132,7.6777239,7.6777239,7.52815785,2992900,22858282.0,0.01986754966887405,0.8831,7.52815785 | |
| 2023-04-03,7.65778176,7.55807106,7.6777239,7.55807106,3689200,28058154.0,-0.0155844155844157,1.0886,7.6777239 | |
| 2023-04-04,7.59795534,7.42844715,7.59795534,7.38856287,5106699,38132496.57,-0.01715039577836408,1.5069,7.55807106 | |
| 2023-04-06,7.38856287,7.3785918,7.44838929,7.31876538,3224700,23849967.0,-0.006711409395973256,0.9515,7.42844715 | |
| 2023-04-07,7.35864966,7.40850501,7.49824464,7.35864966,3963300,29483491.0,0.004054054054054124,1.1695,7.3785918 | |
| 2023-04-10,7.40850501,7.50821571,7.63783962,7.3785918,6739048,50765189.44,0.013458950201884257,1.9885,7.40850501 | |
| 2023-04-11,7.51818678,7.45836036,7.5780132,7.3785918,3892601,28996128.45,-0.006640106241699861,1.1486,7.50821571 | |
| 2023-04-12,7.44838929,7.40850501,7.49824464,7.38856287,2909339,21665107.72,-0.006684491978609652,0.8585,7.45836036 | |
| 2023-04-13,7.41847608,7.41847608,7.49824464,7.38856287,3426665,25555361.3,0.0013458950201883368,1.0111,7.40850501 | |
| 2023-04-14,7.45836036,7.5780132,7.5780132,7.35864966,4658500,35016611.0,0.021505376344086002,1.3746,7.41847608 | |
| 2023-04-17,7.5780132,7.51818678,7.61789748,7.46833143,3790000,28620438.0,-0.007894736842105288,1.1183,7.5780132 | |
| 2023-04-18,7.54809999,7.44838929,7.54809999,7.43841822,2394700,17916594.0,-0.009283819628647216,0.7066,7.51818678 | |
| 2023-04-19,7.38856287,7.33870752,7.43841822,7.32873645,3086601,22845851.42,-0.014725568942436373,0.9108,7.44838929 | |
| 2023-04-20,7.30879431,7.44838929,7.52815785,7.20908361,4583811,33773506.95,0.014945652173913082,1.3526,7.33870752 | |
| 2023-04-21,7.44838929,7.15922826,7.44838929,7.15922826,3978019,28961864.13,-0.038821954484605015,1.1738,7.44838929 | |
| 2023-04-24,7.15922826,7.20908361,7.26891003,7.03957542,3194800,22974576.0,0.0069637883008357715,0.9427,7.15922826 | |
| 2023-04-25,7.23899682,7.06948863,7.24896789,6.95980686,3877200,27484254.0,-0.019363762102351356,1.1441,7.20908361 | |
| 2023-04-26,7.06948863,7.24896789,7.28885217,6.979749,3632900,26206994.0,0.02538787023977429,1.072,7.06948863 | |
| 2023-04-27,7.22902575,7.23899682,7.29882324,7.13928612,2552903,18512656.75,-0.0013755158184319827,0.7533,7.24896789 | |
| 2023-04-28,7.20908361,7.36862073,7.3785918,7.19911254,2100476,15392004.86,0.017906336088154395,0.6198,7.23899682 | |
| 2023-05-04,7.3785918,7.4783025,7.54809999,7.26891003,3446800,25839537.0,0.014884979702300294,1.0171,7.36862073 | |
| 2023-05-05,7.49824464,7.4783025,7.49824464,7.40850501,1821100,13633566.7,0.0,0.5374,7.4783025 | |
| 2023-05-08,7.43841822,7.50821571,7.54809999,7.43841822,2578800,19397857.0,0.0040000000000000036,0.7609,7.4783025 | |
| 2023-05-09,7.50821571,7.40850501,7.54809999,7.40850501,3060700,22912870.0,-0.013280212483399723,0.9031,7.50821571 | |
| 2023-05-10,7.43841822,7.38856287,7.4783025,7.35864966,2157300,16033438.0,-0.0026917900403767847,0.6366,7.40850501 | |
| 2023-05-11,7.43841822,7.54809999,7.54809999,7.3785918,2668959,20083239.45,0.021592442645074206,0.7875,7.38856287 | |
| 2023-05-12,7.48827357,7.5780132,7.65778176,7.48827357,3195600,24336790.0,0.003963011889035695,0.9429,7.54809999 | |
| 2023-05-15,7.58798427,7.64781069,7.73755032,7.53812892,5816100,44506114.0,0.009210526315789558,1.7162,7.5780132 | |
| 2023-05-16,7.64781069,7.83726102,8.0765667,7.52815785,14723701,115377792.51,0.024771838331160367,4.3446,7.64781069 | |
| 2023-05-17,7.74752139,7.82728995,7.89708744,7.62786855,10376801,80927198.85,-0.0012722646310432406,3.062,7.83726102 | |
| 2023-05-18,7.93697172,7.976856,8.31587238,7.85720316,18327012,148279758.08,0.019108280254777066,5.4079,7.82728995 | |
| 2023-05-19,7.90705851,7.74752139,7.91702958,7.64781069,10604400,82578870.99,-0.028749999999999942,3.1291,7.976856 | |
| 2023-05-22,7.69766604,7.94694279,8.01674028,7.69766604,10720750,85393952.5,0.025740025740025763,3.1634,7.74752139 | |
| 2023-05-23,7.85720316,7.7774346,7.94694279,7.75749246,6374300,50121184.0,-0.02132998745294845,1.8809,7.94694279 | |
| 2023-05-24,7.78740567,7.85720316,8.00676921,7.68769497,8481460,66978998.1,0.01025641025641022,2.5027,7.7774346 | |
| 2023-05-25,7.80734781,8.05662456,8.20619061,7.80734781,16210201,131218032.1,0.025380710659898442,4.7832,7.85720316 | |
| 2023-05-26,7.976856,7.88711637,8.15633526,7.80734781,11637300,92170300.0,-0.021039603960395947,3.4339,8.05662456 | |
| 2023-05-29,7.8771453,8.02671135,8.12642205,7.78740567,13654500,109695842.8,0.017699115044247593,4.0291,7.88711637 | |
| 2023-05-30,8.00676921,8.13639312,8.39564094,7.94694279,17658464,143827379.06,0.013664596273291973,5.2106,8.02671135 | |
| 2023-05-31,7.976856,7.92700065,8.06659563,7.8771453,10296513,82044633.65,-0.025735294117646967,3.0383,8.13639312 | |
| 2023-06-01,7.88711637,7.90705851,8.32584345,7.8771453,11824320,95037361.0,-0.002515723270440251,3.4891,7.92700065 | |
| 2023-06-02,7.91702958,8.69477304,8.69477304,7.91702958,20892986,177518070.12,0.09962168978562413,6.165,7.90705851 | |
| 2023-06-05,8.75459946,8.80445481,9.33292152,8.52526485,57003754,507254492.1,0.012614678899082632,16.8205,8.69477304 | |
| 2023-06-06,8.71471518,8.45546736,8.91413658,8.42555415,32646853,282071740.01,-0.039637599093997666,9.6333,8.80445481 | |
| 2023-06-07,8.48538057,8.4754095,8.62497555,8.31587238,21529163,183492273.5,0.002358490566037652,6.3528,8.45546736 | |
| 2023-06-08,8.43552522,8.45546736,8.51529378,8.29593024,19393663,163123339.69,-0.0023529411764705577,5.7226,8.4754095 | |
| 2023-06-09,8.40561201,9.30300831,9.30300831,8.33581452,33071712,295214161.23,0.10023584905660377,9.7587,8.45546736 | |
| 2023-06-12,9.31297938,9.39274794,10.06080963,9.31297938,65225564,630461969.29,0.009646302250803984,19.2465,9.30300831 | |
| 2023-06-13,9.4725165,9.26312403,9.8713593,9.19332654,47740801,453672549.82,-0.013800424628449992,14.0872,9.39274794 | |
| 2023-06-14,9.15344226,8.89419444,9.36283473,8.85431016,34405011,310290512.12,-0.03982777179763186,10.1521,9.26312403 | |
| 2023-06-15,8.90416551,9.34289259,9.68190897,8.89419444,45748700,425718468.96,0.05044843049327352,13.4994,8.89419444 | |
| 2023-06-16,9.0736737,8.93407872,9.12352905,8.80445481,31036111,278052493.12,-0.04375667022411944,9.158,9.34289259 | |
| 2023-06-19,8.78451267,8.8742523,8.98393407,8.62497555,24417211,215918218.13,-0.006696428571428603,7.2049,8.93407872 | |
| 2023-06-20,8.8742523,8.66485983,8.8742523,8.64491769,18086201,157911233.68,-0.02359550561797763,5.3368,8.8742523 | |
| 2023-06-21,8.64491769,9.53234292,9.53234292,8.63494662,49228669,460795307.46,0.10011507479861925,14.5262,8.66485983 | |
| 2023-06-26,9.88133037,10.48956564,10.48956564,9.85141716,39446769,404192470.48,0.10041841004184104,11.6398,9.53234292 | |
| 2023-06-27,11.53652799,11.53652799,11.53652799,11.1675984,86328622,994541647.61,0.09980988593155882,25.4735,10.48956564 | |
| 2023-06-28,11.55647013,12.69317211,12.69317211,11.29722231,47371986,575412615.78,0.10025929127052735,13.9784,11.53652799 | |
| 2023-06-29,13.27149417,13.18175454,13.959498,12.962391,120793171,1629654532.61,0.03849175176747832,35.6432,12.69317211 | |
| 2023-06-30,13.20169668,12.23450289,13.72019232,12.20458968,97590479,1232112744.06,-0.07186081694402424,28.797,13.18175454 | |
| 2023-07-03,11.71600725,12.81282495,13.13189919,11.54649906,101659593,1257236986.66,0.04726976365118163,29.9974,12.23450289 | |
| 2023-07-04,12.4638375,12.12482112,12.68320104,11.965284,70270725,864004210.98,-0.05369649805447463,20.7352,12.81282495 | |
| 2023-07-05,12.28435824,12.25444503,12.91253565,12.10487898,70562685,879906119.69,0.01069078947368407,20.8214,12.12482112 | |
| 2023-07-06,11.99519721,12.40401108,12.60343248,11.77583367,53813778,660582960.04,0.012205044751830707,15.8792,12.25444503 | |
| 2023-07-07,12.18464754,13.40111808,13.64042376,12.17467647,100561928,1327231034.95,0.08038585209003224,29.6735,12.40401108 | |
| 2023-07-10,13.57062627,14.21874582,14.73724146,13.21166775,98834208,1382791395.27,0.06101190476190488,29.1637,13.40111808 | |
| 2023-07-11,13.51079985,13.44100236,13.6603659,13.02221742,66287969,887912963.13,-0.05469845722300137,19.56,14.21874582 | |
| 2023-07-12,13.25155203,13.67033697,14.16889047,12.85270923,76497526,1028566266.67,0.017062314540059242,22.5726,13.44100236 | |
| 2023-07-13,13.0621017,12.34418466,13.41108915,12.30430038,60836391,782856383.5,-0.09700948212983218,17.9514,13.67033697 | |
| 2023-07-14,11.98522614,12.04505256,12.20458968,11.5664412,47930502,569416440.99,-0.024232633279482996,14.1432,12.34418466 | |
| 2023-07-17,12.12482112,12.1647054,12.30430038,11.89548651,36209611,439604544.97,0.009933774834437026,10.6846,12.04505256 | |
| 2023-07-18,12.03508149,11.49664371,12.04505256,11.35704873,36407403,422943497.76,-0.05491803278688523,10.743,12.1647054 | |
| 2023-07-19,11.50661478,11.27728017,11.61629655,11.23739589,27979190,318792641.5,-0.019080659150043533,8.256,11.49664371 | |
| 2023-07-20,11.27728017,10.95820593,11.32713552,10.91832165,25209408,279828752.65,-0.028293545534924802,7.4387,11.27728017 | |
| 2023-07-21,10.90835058,10.8684663,11.01803235,10.75878453,16832300,183542366.0,-0.008189262966333044,4.9668,10.95820593 | |
| 2023-07-24,10.74881346,10.89837951,10.99809021,10.71890025,14778808,161281879.2,0.0027522935779815683,4.3609,10.8684663 | |
| 2023-07-25,10.90835058,11.02800342,11.04794556,10.74881346,22969481,251731640.55,0.011893870082342106,6.7778,10.89837951 | |
| 2023-07-26,11.05791663,10.70892918,11.09780091,10.63913169,18178989,195891838.41,-0.02893309222423135,5.3642,11.02800342 | |
| 2023-07-27,10.77872667,10.53942099,10.91832165,10.51947885,15965100,170936374.0,-0.01582867783985109,4.7109,10.70892918 | |
| 2023-07-28,10.4696235,10.45965243,10.51947885,10.34997066,16902850,176787880.0,-0.007568590350047311,4.9876,10.53942099 | |
| 2023-07-31,10.3699128,10.48956564,10.55936313,10.2702021,13298321,139541857.71,0.0028598665395616063,3.924,10.45965243 | |
| 2023-08-01,10.58927634,11.34707766,11.43681729,10.32005745,58779444,649075692.99,0.08174904942965777,17.3444,10.48956564 | |
| 2023-08-02,10.968177,10.77872667,11.03797449,10.69895811,36466720,396896851.93,-0.05008787346221444,10.7605,11.34707766 | |
| 2023-08-03,10.68898704,10.88840844,11.31716445,10.53942099,34668339,381755722.52,0.010175763182238562,10.2298,10.77872667 | |
| 2023-08-04,10.89837951,10.64910276,11.00806128,10.60921848,28728533,308829862.72,-0.0219780219780219,8.4771,10.88840844 | |
| 2023-08-07,10.64910276,10.77872667,10.79866881,10.45965243,18105803,193918822.77,0.01217228464419473,5.3426,10.64910276 | |
| 2023-08-08,10.8684663,10.61918955,10.97814807,10.57930527,19453484,209770428.28,-0.014801110083256241,5.7403,10.77872667 | |
| 2023-08-09,10.61918955,10.32005745,10.64910276,10.28017317,16442781,171265257.46,-0.028169014084507005,4.8519,10.61918955 | |
| 2023-08-10,10.22034675,10.31008638,10.39982601,10.22034675,10047200,103840293.0,-0.0009661835748793202,2.9647,10.32005745 | |
| 2023-08-11,10.28017317,10.04086749,10.33002852,10.03089642,11656210,118407734.4,-0.026112185686653744,3.4395,10.31008638 | |
| 2023-08-14,10.05083856,10.22034675,10.22034675,9.98104107,10496803,106846484.24,0.01787487586891756,3.0974,10.04086749 | |
| 2023-08-15,10.22034675,10.0707807,10.25025996,9.99101214,8731400,88578505.0,-0.014634146341463317,2.5764,10.22034675 | |
| 2023-08-16,9.97107,9.88133037,10.10069391,9.86138823,9296400,92583052.0,-0.01881188118811883,2.7431,10.0707807 | |
| 2023-08-17,9.84144609,10.02092535,10.03089642,9.7716486,8336509,83097394.92,0.01412714429868811,2.4599,9.88133037 | |
| 2023-08-18,10.04086749,9.71182218,10.09072284,9.69188004,8401700,82998990.0,-0.030845771144278666,2.4791,10.02092535 | |
| 2023-08-21,9.6719379,9.6719379,9.85141716,9.6719379,6840393,66803321.54,-0.004106776180698213,2.0184,9.71182218 | |
| 2023-08-22,9.70185111,9.72179325,9.81153288,9.50242971,8354920,80750528.0,0.005154639175257714,2.4653,9.6719379 | |
| 2023-08-23,9.66196683,9.56225613,9.80156181,9.53234292,7766600,74918187.0,-0.016410256410256396,2.2917,9.72179325 | |
| 2023-08-24,9.4725165,9.46254543,9.61211148,9.39274794,7645700,72749925.0,-0.010427528675703734,2.2561,9.56225613 | |
| 2023-08-25,9.46254543,9.18335547,9.49245864,9.16341333,10320217,96238019.06,-0.02950474183350893,3.0453,9.46254543 | |
| 2023-08-28,9.5722272,9.18335547,9.63205362,9.14347119,10408900,97707857.17,0.0,3.0715,9.18335547 | |
| 2023-08-29,9.21326868,9.40271901,9.40271901,9.13350012,9217183,86236671.03,0.023887079261672106,2.7198,9.18335547 | |
| 2023-08-30,9.3728058,9.40271901,9.5722272,9.28306617,8975195,84754704.89,0.0,2.6484,9.40271901 | |
| 2023-08-31,9.43263222,9.36283473,9.72179325,9.26312403,24181003,229583723.64,-0.0042417815482503896,7.1353,9.40271901 | |
| 2023-09-01,9.23321082,9.22323975,9.32295045,9.14347119,14075697,130143943.25,-0.014909478168264156,4.1535,9.36283473 | |
| 2023-09-04,9.34289259,9.51240078,9.51240078,9.22323975,15644821,147687582.69,0.031351351351351475,4.6165,9.22323975 | |
| 2023-09-05,9.51240078,9.5722272,9.65199576,9.39274794,20630600,197678385.0,0.0062893081761006275,6.0877,9.51240078 | |
| 2023-09-06,9.48248757,9.55228506,9.58219827,9.3728058,10624130,101252365.5,-0.002083333333333326,3.135,9.5722272 | |
| 2023-09-07,9.5722272,9.32295045,9.62208255,9.30300831,9488561,89330778.13,-0.024008350730688965,2.7999,9.55228506 | |
| 2023-09-08,9.36283473,9.49245864,9.62208255,9.2730951,11040221,104751824.93,0.0181818181818183,3.2578,9.32295045 | |
| 2023-09-11,9.44260329,9.60214041,9.62208255,9.35286366,10977000,104739710.0,0.011554621848739455,3.2391,9.49245864 | |
| 2023-09-12,9.6719379,9.48248757,9.7716486,9.44260329,14751698,141670423.3,-0.012461059190031154,4.3529,9.60214041 | |
| 2023-09-13,9.51240078,9.43263222,9.6719379,9.34289259,12727100,121352057.0,-0.00525762355415349,3.7555,9.48248757 | |
| 2023-09-14,9.42266115,10.06080963,10.3699128,9.42266115,56523545,569715549.52,0.06659619450317122,16.679,9.43263222 | |
| 2023-09-15,9.75170646,9.42266115,9.81153288,9.3728058,36166034,344790839.78,-0.06342913776015857,10.6719,10.06080963 | |
| 2023-09-18,9.18335547,9.29303724,9.36283473,8.6748309,30667104,278140938.96,-0.013756613756613745,9.0493,9.42266115 | |
| 2023-09-19,9.30300831,9.02381835,9.4725165,8.973963,15011100,137208015.0,-0.02896995708154504,4.4295,9.29303724 | |
| 2023-09-20,8.8742523,8.81442588,9.00387621,8.79448374,10222400,90969146.0,-0.023204419889502836,3.0164,9.02381835 | |
| 2023-09-21,8.7745416,8.74462839,8.8742523,8.70474411,6475530,56962056.8,-0.007918552036198956,1.9108,8.81442588 | |
| 2023-09-22,8.71471518,8.85431016,8.86428123,8.6748309,7942500,70079710.0,0.012542759407069504,2.3437,8.74462839 | |
| 2023-09-25,8.85431016,8.63494662,8.86428123,8.59506234,8940501,77806239.68,-0.024774774774774966,2.6382,8.85431016 | |
| 2023-09-26,8.59506234,8.59506234,8.69477304,8.58509127,5618400,48691474.0,-0.004618937644341736,1.6579,8.63494662 | |
| 2023-09-27,8.5751202,8.53523592,8.69477304,8.52526485,6193300,53464132.0,-0.00696055684454755,1.8275,8.59506234 | |
| 2023-09-28,8.59506234,8.66485983,8.68480197,8.56514913,5954800,51612312.0,0.015186915887850372,1.7571,8.53523592 | |
| 2023-10-09,8.69477304,8.59506234,8.69477304,8.53523592,4758583,41001796.97,-0.008055235903337121,1.4042,8.66485983 | |
| 2023-10-10,8.63494662,8.56514913,8.6748309,8.52526485,6054300,52169937.0,-0.0034802784222738303,1.7865,8.59506234 | |
| 2023-10-11,8.59506234,8.52526485,8.62497555,8.4754095,5422532,46404508.24,-0.004656577415599661,1.6001,8.56514913 | |
| 2023-10-12,8.52526485,8.54520699,8.56514913,8.4754095,4155879,35535126.45,0.002339181286549863,1.2263,8.52526485 | |
| 2023-10-13,8.50532271,8.45546736,8.60503341,8.42555415,5434400,46240147.0,-0.010501750291715295,1.6036,8.54520699 | |
| 2023-10-16,8.43552522,8.41558308,8.50532271,8.35575666,5087100,42911264.0,-0.004716981132075526,1.5011,8.45546736 | |
| 2023-10-17,8.38566987,8.34578559,8.45546736,8.32584345,4188300,35149825.0,-0.008293838862559189,1.2359,8.41558308 | |
| 2023-10-18,8.40561201,8.20619061,8.40561201,8.19621954,5035000,41617817.0,-0.016726403823178027,1.4857,8.34578559 | |
| 2023-10-19,8.16630633,8.13639312,8.28595917,8.11645098,4688974,38582457.76,-0.008505467800729138,1.3836,8.20619061 | |
| 2023-10-20,8.0765667,8.09650884,8.20619061,8.06659563,3408500,27804682.0,-0.004901960784313597,1.0058,8.13639312 | |
| 2023-10-23,8.0765667,7.91702958,8.10647991,7.85720316,4564400,36426410.0,-0.022167487684729092,1.3469,8.09650884 | |
| 2023-10-24,7.92700065,8.0765667,8.10647991,7.92700065,5063558,40886393.9,0.02015113350125941,1.4942,7.91702958 | |
| 2023-10-25,8.12642205,8.21616168,8.25604596,8.12642205,4594700,37878189.0,0.01728395061728394,1.3558,8.0765667 | |
| 2023-10-26,8.1762774,8.32584345,8.34578559,8.09650884,6845584,56611435.2,0.013349514563106846,2.02,8.21616168 | |
| 2023-10-27,8.2759881,8.3756988,8.39564094,8.25604596,5576700,46723907.0,0.0059880239520957446,1.6456,8.32584345 | |
| 2023-10-30,8.32584345,8.41558308,8.46543843,8.28595917,5787875,48824219.91,0.004761904761904745,1.7079,8.3756988 | |
| 2023-10-31,8.41558308,8.36572773,8.45546736,8.31587238,3832733,32173285.54,-0.005924170616113722,1.131,8.41558308 | |
| 2023-11-01,8.35575666,8.3756988,8.42555415,8.31587238,3298932,27680623.52,0.0011918951132301459,0.9734,8.36572773 | |
| 2023-11-02,8.36572773,8.32584345,8.42555415,8.31587238,3736900,31328808.0,-0.005952380952380931,1.1027,8.3756988 | |
| 2023-11-03,8.31587238,8.40561201,8.49535164,8.30590131,5187195,43868891.6,0.009580838323353325,1.5306,8.32584345 | |
| 2023-11-06,8.48538057,8.52526485,8.52526485,8.44549629,5282200,44992469.0,0.014234875444839812,1.5587,8.40561201 | |
| 2023-11-07,8.54520699,8.52526485,8.55517806,8.42555415,4397900,37424166.0,0.0,1.2977,8.52526485 | |
| 2023-11-08,8.58509127,8.52526485,8.68480197,8.4754095,5784500,49543194.0,0.0,1.7069,8.52526485 | |
| 2023-11-09,8.51529378,8.59506234,8.7745416,8.49535164,10394600,89908436.0,0.008187134502924076,3.0672,8.52526485 | |
| 2023-11-10,8.58509127,8.65488876,8.68480197,8.38566987,8729733,74667614.15,0.006960556844547661,2.576,8.59506234 | |
| 2023-11-13,8.73465732,8.69477304,8.75459946,8.61500448,7056100,61447694.0,0.004608294930875445,2.0821,8.65488876 | |
| 2023-11-14,8.69477304,8.63494662,8.71471518,8.56514913,5443600,47103986.0,-0.006880733944954143,1.6063,8.69477304 | |
| 2023-11-15,8.6748309,8.6748309,8.71471518,8.61500448,4995501,43462815.73,0.004618937644341958,1.4741,8.63494662 | |
| 2023-11-16,8.68480197,8.64491769,8.71471518,8.62497555,3743710,32474805.5,-0.0034482758620689724,1.1047,8.6748309 | |
| 2023-11-17,8.60503341,8.6748309,8.6748309,8.59506234,3767000,32661984.0,0.0034602076124568004,1.1116,8.64491769 | |
| 2023-11-20,8.68480197,8.7745416,8.78451267,8.62497555,6024669,52772257.61,0.011494252873563093,1.7778,8.6748309 | |
| 2023-11-21,8.82439695,8.74462839,8.82439695,8.73465732,4362000,38367161.0,-0.003409090909090695,1.2871,8.7745416 | |
| 2023-11-22,8.74462839,8.73465732,8.95402086,8.73465732,10102500,89483927.0,-0.0011402508551882073,2.981,8.74462839 | |
| 2023-11-23,8.63494662,8.75459946,8.76457053,8.59506234,5063000,44178905.0,0.0022831050228309113,1.494,8.73465732 | |
| 2023-11-24,8.72468625,8.65488876,8.7745416,8.62497555,4192200,36537540.0,-0.011389521640090994,1.237,8.75459946 | |
| 2023-11-27,8.61500448,8.72468625,8.76457053,8.61500448,4648500,40561855.0,0.008064516129032251,1.3717,8.65488876 | |
| 2023-11-28,8.72468625,8.7745416,8.82439695,8.6748309,5038790,44251887.7,0.005714285714285783,1.4868,8.72468625 | |
| 2023-11-29,8.73465732,8.66485983,8.81442588,8.63494662,4205200,36628178.0,-0.012499999999999956,1.2409,8.7745416 | |
| 2023-11-30,8.63494662,8.6748309,8.71471518,8.59506234,3903600,33871997.0,0.0011507479861911918,1.1519,8.66485983 | |
| 2023-12-01,8.68480197,8.6748309,8.73465732,8.64491769,3157700,27489190.0,0.0,0.9318,8.6748309 | |
| 2023-12-04,8.65488876,8.68480197,8.74462839,8.65488876,3194300,27863397.0,0.0011494252873562871,0.9426,8.6748309 | |
| 2023-12-05,8.68480197,8.52526485,8.68480197,8.52526485,3716900,32065668.97,-0.018369690011481254,1.0968,8.68480197 | |
| 2023-12-06,8.4754095,8.54520699,8.58509127,8.45546736,3022000,25910469.0,0.002339181286549863,0.8917,8.52526485 | |
| 2023-12-07,8.53523592,8.3756988,8.56514913,8.35575666,5492800,46475371.0,-0.019836639439906656,1.6208,8.54520699 | |
| 2023-12-08,8.39564094,8.26601703,8.4754095,8.24607489,4509300,37816824.0,-0.013095238095238049,1.3306,8.3756988 | |
| 2023-12-11,8.23610382,8.30590131,8.34578559,8.16630633,4876400,40401688.0,0.004825090470446103,1.4389,8.26601703 | |
| 2023-12-12,8.30590131,8.3756988,8.38566987,8.26601703,3320469,27760538.91,0.008403361344538007,0.9798,8.30590131 | |
| 2023-12-13,8.3756988,8.4754095,8.62497555,8.3756988,6022236,51392198.43,0.011904761904761862,1.777,8.3756988 | |
| 2023-12-14,8.48538057,8.78451267,8.82439695,8.41558308,18692700,162728284.0,0.036470588235294255,5.5158,8.4754095 | |
| 2023-12-15,8.92410765,8.62497555,8.95402086,8.60503341,18356384,160430084.96,-0.018161180476730987,5.4166,8.78451267 | |
| 2023-12-18,8.72468625,8.32584345,8.72468625,8.2759881,12509063,105464239.06,-0.034682080924855474,3.6912,8.62497555 | |
| 2023-12-19,8.32584345,8.19621954,8.34578559,8.14636419,7078400,58307864.0,-0.015568862275449291,2.0887,8.32584345 | |
| 2023-12-20,8.20619061,8.25604596,8.4754095,8.18624847,9533323,79664741.82,0.007299270072992803,2.8131,8.19621954 | |
| 2023-12-21,8.1762774,8.20619061,8.25604596,7.99679814,6659900,54235427.58,-0.006038647342995085,1.9652,8.25604596 | |
| 2023-12-22,8.25604596,7.976856,8.25604596,7.94694279,7012240,56350276.0,-0.027946537059538312,2.0692,8.20619061 | |
| 2023-12-25,7.93697172,7.81731888,7.95691386,7.78740567,4827700,37935006.0,-0.019999999999999907,1.4246,7.976856 | |
| 2023-12-26,7.79737674,7.72757925,7.83726102,7.70763711,4659100,36242506.0,-0.011479591836734748,1.3748,7.81731888 | |
| 2023-12-27,7.72757925,7.91702958,7.92700065,7.72757925,5183300,40822477.0,0.024516129032258194,1.5295,7.72757925 | |
| 2023-12-28,7.93697172,7.99679814,8.04665349,7.85720316,4307700,34451143.0,0.010075566750629594,1.2711,7.91702958 | |
| 2023-12-29,7.976856,8.19621954,8.22613275,7.95691386,4943200,40033925.0,0.02493765586034913,1.4586,7.99679814 | |
| 2024-01-02,8.15633526,8.39564094,8.4754095,8.14636419,8239101,68966507.41,0.024330900243308973,2.4312,8.19621954 | |
| 2024-01-03,8.39564094,8.61500448,8.61500448,8.35575666,9325700,79483376.0,0.026128266033254244,2.7518,8.39564094 | |
| 2024-01-04,8.66485983,8.56514913,8.6748309,8.50532271,6527200,56079651.0,-0.0057870370370369795,1.926,8.61500448 | |
| 2024-01-05,8.65488876,8.42555415,8.65488876,8.39564094,4722600,40203602.0,-0.016298020954598424,1.3935,8.56514913 | |
| 2024-01-08,8.38566987,8.24607489,8.48538057,8.23610382,4027300,33699595.0,-0.02130177514792908,1.1884,8.42555415 | |
| 2024-01-09,8.24607489,8.2759881,8.33581452,8.19621954,3699500,30694940.0,0.0036275695284160303,1.0916,8.24607489 | |
| 2024-01-10,8.36572773,8.14636419,8.36572773,8.11645098,3111600,25579383.0,-0.015662650602409567,0.9182,8.2759881 | |
| 2024-01-11,8.14636419,8.29593024,8.29593024,8.14636419,3848900,31830943.0,0.01835985312117505,1.1357,8.14636419 | |
| 2024-01-12,8.34578559,8.50532271,8.73465732,8.34578559,10308400,88163409.0,0.02524038461538458,3.0418,8.29593024 | |
| 2024-01-15,8.50532271,8.51529378,8.5751202,8.35575666,7066328,59680947.48,0.0011723329425556983,2.0851,8.50532271 | |
| 2024-01-16,8.45546736,8.36572773,8.45546736,8.16630633,8804501,73020432.27,-0.01756440281030458,2.598,8.51529378 | |
| 2024-01-17,8.61500448,9.20329761,9.20329761,8.19621954,23716802,211665512.63,0.10011918951132293,6.9984,8.36572773 | |
| 2024-01-18,9.15344226,8.88422337,9.40271901,8.65488876,49899652,447412182.13,-0.034669555796316254,14.7244,9.20329761 | |
| 2024-01-19,8.86428123,9.13350012,9.68190897,8.69477304,54704168,504018353.32,0.02805836139169471,16.1421,8.88422337 | |
| 2024-01-22,8.99390514,9.18335547,9.41269008,8.8742523,46878692,432534010.57,0.005458515283842669,13.833,9.13350012 | |
| 2024-01-23,8.93407872,9.22323975,9.23321082,8.4754095,36702947,325431758.49,0.004343105320303797,10.8303,9.18335547 | |
| 2024-01-24,9.0736737,9.49245864,9.5722272,8.86428123,47340970,443891229.71,0.029189189189189335,13.9694,9.22323975 | |
| 2024-01-25,9.36283473,9.88133037,10.43971029,9.28306617,65153907,650280772.23,0.040966386554621925,19.2256,9.49245864 | |
| 2024-01-26,9.54231399,9.28306617,9.78161967,9.23321082,45466396,433312362.03,-0.060544904137235234,13.4162,9.88133037 | |
| 2024-01-29,9.13350012,10.21037568,10.21037568,9.09361584,32750401,326623734.02,0.0998925886143931,9.664,9.28306617 | |
| 2024-01-30,10.68898704,11.22742482,11.22742482,10.67901597,20289873,224724035.98,0.099609375,5.9871,10.21037568 | |
| 2024-01-31,12.35415573,10.18046247,12.35415573,10.10069391,99182888,1101736221.31,-0.09325044404973348,29.2669,11.22742482 | |
| 2024-02-01,9.45257436,9.16341333,9.70185111,9.16341333,52639400,488281293.08,-0.099902056807052,15.5328,10.18046247 | |
| 2024-02-02,8.38566987,8.24607489,8.55517806,8.24607489,30101100,252194367.0,-0.10010881392818283,8.8822,9.16341333 | |
| 2024-02-05,7.7774346,7.41847608,7.93697172,7.41847608,28681200,214984663.0,-0.10036275695284158,8.4633,8.24607489 | |
| 2024-02-06,6.86009616,7.12931505,7.70763711,6.7803276,35651651,253905525.46,-0.03897849462365588,10.5201,7.41847608 | |
| 2024-02-07,7.16919933,6.49116657,7.36862073,6.43134015,32688644,228170770.98,-0.08951048951048945,9.6458,7.12931505 | |
| 2024-02-08,6.64073262,6.90995151,6.95980686,6.0823527,29053285,191408180.99,0.06451612903225801,8.5731,6.49116657 | |
| 2024-02-19,6.89000937,7.3785918,7.42844715,6.7803276,29890160,214435813.62,0.06782106782106778,8.82,6.90995151 | |
| 2024-02-20,7.31876538,7.26891003,7.36862073,7.08943077,21882841,158075468.89,-0.014864864864864824,6.4572,7.3785918 | |
| 2024-02-21,7.21905468,7.44838929,7.60792641,7.12931505,28489741,212660951.27,0.024691358024691246,8.4068,7.26891003 | |
| 2024-02-22,7.3785918,7.66775283,7.66775283,7.32873645,23993714,181714058.56,0.02945113788487297,7.0801,7.44838929 | |
| 2024-02-23,7.71760818,7.78740567,7.8771453,7.59795534,24915789,193243871.24,0.015604681404421283,7.3522,7.66775283 | |
| 2024-02-26,7.78740567,7.78740567,7.92700065,7.59795534,24485307,190444844.05,0.0,7.2251,7.78740567 | |
| 2024-02-27,7.7774346,7.98682707,7.99679814,7.64781069,20440752,161725912.94,0.025608194622279257,6.0317,7.78740567 | |
| 2024-02-28,8.06659563,7.49824464,8.24607489,7.4783025,31562455,252218498.35,-0.06117353308364548,9.3135,7.98682707 | |
| 2024-02-29,7.50821571,7.85720316,7.89708744,7.4783025,20991351,161980176.72,0.0478723404255319,6.1941,7.49824464 | |
| 2024-03-01,7.89708744,7.85720316,7.976856,7.76746353,16711880,131450729.03,0.0,4.9313,7.85720316 | |
| 2024-03-04,7.85720316,7.84723209,7.88711637,7.62786855,13200000,102855897.0,-0.0012690355329948444,3.8951,7.85720316 | |
| 2024-03-05,7.84723209,7.88711637,7.95691386,7.74752139,15034600,118703915.0,0.0050825921219821435,4.4364,7.84723209 | |
| 2024-03-06,7.79737674,8.05662456,8.15633526,7.79737674,22876500,184127819.0,0.0214917825537293,6.7504,7.88711637 | |
| 2024-03-07,7.99679814,8.43552522,8.65488876,7.85720316,36309060,301194254.4,0.04702970297029707,10.7141,8.05662456 | |
| 2024-03-08,8.26601703,8.26601703,8.40561201,8.10647991,22097495,182146442.11,-0.02009456264775411,6.5205,8.43552522 | |
| 2024-03-11,8.36572773,8.42555415,8.53523592,8.31587238,20087103,169523961.45,0.0193003618817853,5.9273,8.26601703 | |
| 2024-03-12,8.41558308,8.18624847,8.41558308,8.15633526,20978970,173179131.7,-0.028402366863905293,6.1905,8.42555415 | |
| 2024-03-13,8.15633526,8.18624847,8.22613275,8.08653777,13015616,106420867.08,0.0,3.8407,8.18624847 | |
| 2024-03-14,8.1762774,8.15633526,8.26601703,8.08653777,12986414,106558481.52,-0.0036540803897685548,3.832,8.18624847 | |
| 2024-03-15,8.10647991,8.16630633,8.25604596,8.08653777,11659300,95654465.0,0.0012224938875304847,3.4404,8.15633526 | |
| 2024-03-18,8.16630633,8.20619061,8.26601703,8.14636419,11644302,95615975.4,0.004884004884005089,3.436,8.16630633 | |
| 2024-03-19,8.19621954,8.15633526,8.34578559,8.15633526,12682514,104731461.52,-0.006075334143377797,3.7424,8.20619061 | |
| 2024-03-20,8.11645098,8.41558308,8.4754095,8.11645098,21238001,177254672.4,0.03178484107579438,6.2669,8.15633526 | |
| 2024-03-21,8.35575666,8.35575666,8.46543843,8.28595917,13974400,117319694.0,-0.007109004739336289,4.1236,8.41558308 | |
| 2024-03-22,8.33581452,8.55517806,8.973963,8.32584345,31817416,274467457.84,0.02386634844868718,9.3887,8.35575666 | |
| 2024-03-25,8.44549629,8.93407872,9.12352905,8.43552522,36998805,327679515.29,0.044289044289044455,10.9176,8.55517806 | |
| 2024-03-26,8.75459946,9.45257436,9.83147502,8.60503341,50818500,468858697.0,0.05803571428571419,14.9955,8.93407872 | |
| 2024-03-27,9.20329761,9.03378942,9.45257436,8.88422337,31760115,292448452.95,-0.044303797468354444,9.3718,9.45257436 | |
| 2024-03-28,8.99390514,9.0736737,9.20329761,8.82439695,25915569,235275288.52,0.004415011037527616,7.6472,9.03378942 | |
| 2024-03-29,8.973963,8.84433909,9.1733844,8.7745416,22352700,200277964.0,-0.025274725274725296,6.5958,9.0736737 | |
| 2024-04-01,8.83436802,8.93407872,8.96399193,8.7745416,18073412,160949049.96,0.01014656144306647,5.3331,8.84433909 | |
| 2024-04-02,8.93407872,9.31297938,9.58219827,8.90416551,32705381,303949807.21,0.04241071428571419,9.6507,8.93407872 | |
| 2024-04-03,9.14347119,9.22323975,9.38277687,9.11355798,18863312,174430438.4,-0.009635974304068595,5.5662,9.31297938 | |
| 2024-04-08,9.16341333,10.15054926,10.15054926,9.0736737,47985893,472150119.22,0.10054054054054062,14.1597,9.22323975 | |
| 2024-04-09,9.95112786,9.79159074,10.95820593,9.69188004,59079332,600991539.54,-0.035363457760314354,17.4331,10.15054926 | |
| 2024-04-10,9.6719379,10.19043354,10.54939206,9.62208255,51009800,518660460.87,0.04073319755600813,15.052,9.79159074 | |
| 2024-04-11,9.88133037,9.99101214,10.1704914,9.63205362,34814452,347262000.1,-0.019569471624266144,10.2731,10.19043354 | |
| 2024-04-12,10.00098321,9.44260329,10.08075177,9.25315296,33674475,325483063.03,-0.05489021956087836,9.9365,9.99101214 | |
| 2024-04-15,9.43263222,9.81153288,10.38985494,9.25315296,44981775,453844060.49,0.03907074973600855,13.2731,9.44260329 | |
| 2024-04-16,9.36283473,8.83436802,9.64202469,8.83436802,27773500,254048925.0,-0.09959349593495936,8.1953,9.81153288 | |
| 2024-04-17,8.0765667,8.84433909,9.09361584,8.0765667,29810936,261989697.25,0.0011286681715576563,8.7965,8.83436802 | |
| 2024-04-18,8.72468625,8.33581452,8.8742523,8.2759881,28871893,245622260.16,-0.05749718151071037,8.5194,8.84433909 | |
| 2024-04-19,8.1762774,8.55517806,8.973963,8.1762774,23123480,198801050.57,0.026315789473684292,6.8232,8.33581452 | |
| 2024-04-22,8.45546736,8.35575666,8.64491769,8.29593024,13960900,118059525.0,-0.023310023310023187,4.1195,8.55517806 | |
| 2024-04-23,8.38566987,8.13639312,8.42555415,8.08653777,15222200,125583209.9,-0.026252983293556298,4.4917,8.35575666 | |
| 2024-04-24,8.10647991,8.1762774,8.2759881,8.09650884,11344410,93054681.3,0.00490196078431393,3.3475,8.13639312 | |
| 2024-04-25,8.1762774,8.59506234,8.65488876,8.08653777,22697420,191844686.39,0.051219512195122,6.6975,8.1762774 | |
| 2024-04-26,8.40561201,8.54520699,8.60503341,8.30590131,17271601,146884781.94,-0.0058004640371229765,5.0964,8.59506234 | |
| 2024-04-29,8.55517806,8.89419444,9.02381835,8.54520699,22618301,200012954.45,0.040840140023337135,6.6741,8.54520699 | |
| 2024-04-30,8.92410765,8.79448374,9.02381835,8.73465732,14553900,128863704.0,-0.011210762331838486,4.2945,8.89419444 | |
| 2024-05-06,8.82439695,9.21326868,9.35286366,8.81442588,25906020,236793114.4,0.04761904761904767,7.6443,8.79448374 | |
| 2024-05-07,9.21326868,9.2730951,9.33292152,9.14347119,19411601,179913218.3,0.006493506493506551,5.7279,9.21326868 | |
| 2024-05-08,9.26312403,9.30300831,9.72179325,9.18335547,30363796,287312736.75,0.003225806451612634,8.9596,9.2730951 | |
| 2024-05-09,9.24318189,9.34289259,9.50242971,9.14347119,19320100,180860795.0,0.004287245444801746,5.7009,9.30300831 | |
| 2024-05-10,9.30300831,9.70185111,9.95112786,9.28306617,36878496,355691742.84,0.03842049092849509,10.882,9.34289259 | |
| 2024-05-13,9.85141716,9.70185111,10.25025996,9.36283473,37730824,370920915.7,0.0,11.1335,9.70185111 | |
| 2024-05-14,9.4725165,9.34289259,9.68190897,9.2730951,26464178,249416573.68,-0.036998972250770756,7.809,9.70185111 | |
| 2024-05-15,9.25315296,9.0736737,9.31297938,9.02381835,21779369,199450923.11,-0.028815368196371316,6.4266,9.34289259 | |
| 2024-05-16,9.15344226,9.09361584,9.21326868,9.04376049,12909553,118015216.0,0.00219780219780219,3.8093,9.0736737 | |
| 2024-05-17,9.09361584,9.13350012,9.24318189,9.03378942,13685439,125139026.29,0.004385964912280826,4.0383,9.09361584 | |
| 2024-05-20,9.14347119,9.3728058,9.42266115,9.10358691,19920024,185522722.94,0.026200873362445254,5.8779,9.13350012 | |
| 2024-05-21,9.3728058,9.18335547,9.3728058,9.14347119,11950810,110214305.1,-0.02021276595744681,3.5264,9.3728058 | |
| 2024-05-22,9.12352905,9.28306617,9.42266115,9.06370263,15013600,140032999.0,0.010857763300760048,4.4302,9.18335547 | |
| 2024-05-23,9.1733844,8.89419444,9.1733844,8.8742523,16519010,149210680.29,-0.041890440386680994,4.8744,9.28306617 | |
| 2024-05-24,8.973963,9.33292152,9.70185111,8.973963,32357700,302480087.0,0.049327354260089606,9.548,8.89419444 | |
| 2024-05-27,9.33292152,9.48248757,9.60214041,9.1733844,31300294,294901889.98,0.01602564102564119,9.236,9.33292152 | |
| 2024-05-28,9.3728058,9.7716486,9.8713593,9.36283473,38952301,377981074.09,0.030494216614090464,11.4939,9.48248757 | |
| 2024-05-29,9.54231399,9.41269008,9.59216934,9.33292152,24235100,228992224.01,-0.03673469387755102,7.1512,9.7716486 | |
| 2024-05-30,9.3728058,8.91413658,9.44260329,8.8742523,22685698,206084686.04,-0.052966101694915446,6.694,9.41269008 | |
| 2024-05-31,8.94404979,9.80156181,9.80156181,8.62497555,62279012,598999629.88,0.0995525727069353,18.3771,8.91413658 | |
| 2024-06-03,9.99101214,10.1704914,10.30011531,9.60214041,73570428,736648497.89,0.03763987792472001,21.7089,9.80156181 | |
| 2024-06-04,9.88133037,9.95112786,10.16052033,9.5722272,44666634,438613714.88,-0.021568627450980427,13.1801,10.1704914 | |
| 2024-06-05,9.82150395,9.83147502,9.99101214,9.7716486,25728401,254115052.87,-0.012024048096192397,7.5918,9.95112786 | |
| 2024-06-06,9.84144609,10.81861095,10.81861095,9.6719379,60760085,637165612.5,0.10040567951318469,17.9289,9.83147502 | |
| 2024-06-07,11.07785877,10.43971029,11.17756947,10.24028889,69160717,736719273.48,-0.03502304147465429,20.4077,10.81861095 | |
| 2024-06-11,10.23031782,10.41976815,10.51947885,9.97107,40129370,414309305.57,-0.0019102196752627254,11.8412,10.43971029 | |
| 2024-06-12,10.50950778,10.54939206,10.88840844,10.43971029,47733082,507976829.13,0.012440191387560029,14.0849,10.41976815 | |
| 2024-06-13,10.33999959,11.28725124,11.60632548,10.25025996,61217298,665169533.8,0.06994328922495274,18.0638,10.54939206 | |
| 2024-06-14,10.968177,10.67901597,11.31716445,10.62916062,51838053,568072499.55,-0.05388692579505294,15.2962,11.28725124 | |
| 2024-06-17,10.48956564,10.41976815,10.88840844,10.18046247,35485900,375790045.56,-0.024276377217553713,10.4711,10.67901597 | |
| 2024-06-18,10.43971029,10.57930527,10.61918955,10.28017317,28251340,297175083.3,0.015311004784689164,8.3363,10.41976815 | |
| 2024-06-19,10.4696235,9.89130144,10.5693342,9.8713593,38484422,391699452.05,-0.06503298774740818,11.3558,10.57930527 | |
| 2024-06-20,9.79159074,9.28306617,9.80156181,9.25315296,33675239,319440199.66,-0.061491935483870996,9.9368,9.89130144 | |
| 2024-06-21,9.29303724,9.08364477,9.42266115,9.00387621,23140412,213697840.44,-0.02148227712137485,6.8282,9.28306617 | |
| 2024-06-24,8.8742523,9.15344226,9.32295045,8.83436802,23486300,216453904.22,0.007683863885839859,6.9303,9.08364477 | |
| 2024-06-25,8.98393407,8.61500448,9.06370263,8.55517806,21669814,191742206.8,-0.05882352941176472,6.3943,9.15344226 | |
| 2024-06-26,8.52526485,8.68480197,8.73465732,8.25604596,21499754,182702195.27,0.00810185185185186,6.3441,8.61500448 | |
| 2024-06-27,8.55517806,8.53523592,8.70474411,8.51529378,12297900,106042597.0,-0.0172215843857636,3.6288,8.68480197 | |
| 2024-06-28,8.52526485,8.72468625,8.82439695,8.46543843,19433375,169346030.4,0.022196261682242868,5.7343,8.53523592 | |
| 2024-07-01,8.66485983,9.02381835,9.11355798,8.62497555,23131166,208041411.85,0.034285714285714475,6.8255,8.72468625 | |
| 2024-07-02,9.02381835,9.2730951,9.65199576,8.83436802,25474100,233458568.92,0.027624309392265234,7.5168,9.02381835 | |
| 2024-07-03,9.1733844,8.96399193,9.20329761,8.92410765,16053200,145779907.95,-0.033333333333333326,4.7369,9.2730951 | |
| 2024-07-04,8.86428123,8.60503341,9.05373156,8.56514913,13220633,116181455.04,-0.04004449388209119,3.9011,8.96399193 | |
| 2024-07-05,8.58509127,8.68480197,8.74462839,8.42555415,9457806,81706132.64,0.009269988412514474,2.7908,8.60503341 | |
| 2024-07-08,8.70474411,8.63494662,8.90416551,8.52526485,12269500,107169751.0,-0.005740528128587941,3.6204,8.68480197 | |
| 2024-07-09,8.59506234,8.70474411,8.81442588,8.30590131,16152600,138426782.0,0.008083140877598316,4.7663,8.63494662 | |
| 2024-07-10,8.62497555,8.49535164,8.75459946,8.49535164,10511000,90762367.0,-0.02405498281786933,3.1015,8.70474411 | |
| 2024-07-11,8.55517806,8.5751202,8.66485983,8.48538057,11674499,100224196.43,0.009389671361502261,3.4449,8.49535164 | |
| 2024-07-12,8.58509127,8.50532271,8.6748309,8.38566987,12027700,102955224.0,-0.008139534883720989,3.5491,8.5751202 | |
| 2024-07-15,8.44549629,8.1762774,8.44549629,8.13639312,11150300,92447720.0,-0.0386869871043376,3.2902,8.50532271 | |
| 2024-07-16,8.18624847,8.0765667,8.23610382,7.99679814,9646000,78148900.0,-0.012195121951219412,2.8463,8.1762774 | |
| 2024-07-17,8.02671135,7.78740567,8.05662456,7.7774346,12346300,97324018.0,-0.03580246913580254,3.6431,8.0765667 | |
| 2024-07-18,7.70763711,7.82728995,7.8771453,7.56804213,9642100,74690233.0,0.005121638924455718,2.8452,7.78740567 | |
| 2024-07-19,7.69766604,7.95691386,8.06659563,7.69766604,10748200,85826227.0,0.016560509554140124,3.1715,7.82728995 | |
| 2024-07-22,7.96688493,7.95691386,8.05662456,7.91702958,6583700,52738471.0,0.0,1.9427,7.95691386 | |
| 2024-07-23,7.91702958,7.71760818,8.00676921,7.70763711,8014500,62965500.0,-0.03007518796992481,2.3649,7.95691386 | |
| 2024-07-24,7.65778176,7.6777239,7.80734781,7.56804213,7261800,56222190.0,-0.0051679586563306845,2.1428,7.71760818 | |
| 2024-07-25,7.68769497,7.64781069,7.73755032,7.53812892,6367919,48779050.64,-0.003896103896103953,1.879,7.6777239 | |
| 2024-07-26,7.6777239,7.7774346,7.80734781,7.60792641,6102900,47384902.0,0.016949152542372836,1.8008,7.64781069 | |
| 2024-07-29,7.79737674,7.84723209,7.85720316,7.72757925,6976400,54582901.0,0.008974358974358942,2.0586,7.7774346 | |
| 2024-07-30,7.85720316,7.81731888,7.8771453,7.72757925,5997700,46910985.0,-0.003811944091486663,1.7698,7.84723209 | |
| 2024-07-31,7.82728995,8.00676921,8.01674028,7.74752139,8936300,70924418.0,0.02423469387755106,2.6369,7.81731888 | |
| 2024-08-01,8.01674028,7.92700065,8.05662456,7.92700065,7018001,56169995.99,-0.00996264009962633,2.0708,8.00676921 | |
| 2024-08-02,7.86717423,7.82728995,7.95691386,7.81731888,6058700,47838954.0,-0.012578616352201255,1.7878,7.92700065 | |
| 2024-08-05,7.7774346,7.53812892,7.88711637,7.53812892,9096700,70067234.0,-0.03694267515923566,2.6842,7.82728995 | |
| 2024-08-06,7.60792641,7.65778176,7.6777239,7.48827357,5931800,45237724.0,0.015873015873015817,1.7503,7.53812892 | |
| 2024-08-07,7.65778176,7.8771453,7.99679814,7.65778176,13724700,108028670.0,0.02864583333333326,4.0498,7.65778176 | |
| 2024-08-08,7.76746353,7.6777239,7.81731888,7.61789748,7966400,61431385.0,-0.025316455696202445,2.3507,7.8771453 | |
| 2024-08-09,7.71760818,7.61789748,7.73755032,7.58798427,5003500,38447232.0,-0.007792207792207795,1.4764,7.6777239 | |
| 2024-08-12,7.65778176,7.55807106,7.69766604,7.53812892,4771914,36442125.12,-0.007853403141361293,1.4081,7.61789748 | |
| 2024-08-13,7.53812892,7.50821571,7.5780132,7.42844715,4831801,36257781.48,-0.00659630606860151,1.4258,7.55807106 | |
| 2024-08-14,7.4783025,7.52815785,7.61789748,7.46833143,4177700,31637946.0,0.0026560424966799445,1.2327,7.50821571 | |
| 2024-08-15,7.50821571,7.55807106,7.5780132,7.38856287,5164700,38841698.0,0.003973509933774766,1.524,7.52815785 | |
| 2024-08-16,7.55807106,7.39853394,7.55807106,7.38856287,5357300,39983179.0,-0.02110817941952503,1.5808,7.55807106 | |
| 2024-08-19,7.39853394,7.31876538,7.40850501,7.28885217,4383500,32240119.0,-0.010781671159029615,1.2935,7.39853394 | |
| 2024-08-20,7.33870752,7.13928612,7.3785918,7.09940184,6030101,43362962.14,-0.02452316076294281,1.7793,7.31876538 | |
| 2024-08-21,7.05951756,7.18914147,7.20908361,7.05951756,3994800,28732903.0,0.006983240223463527,1.1788,7.13928612 | |
| 2024-08-22,7.16919933,7.12931505,7.2788811,7.12931505,4252000,30730719.0,-0.00832177531206657,1.2547,7.18914147 | |
| 2024-08-23,7.08943077,7.06948863,7.1791704,6.96977793,4773800,33762222.0,-0.008391608391608352,1.4086,7.12931505 | |
| 2024-08-26,7.0794597,7.12931505,7.12931505,6.99969114,3016400,21436400.0,0.008462623413258097,0.8901,7.06948863 | |
| 2024-08-27,7.10937291,6.92989365,7.10937291,6.91992258,3871300,27094951.0,-0.027972027972027913,1.1423,7.12931505 | |
| 2024-08-28,6.92989365,6.979749,7.01963328,6.86009616,3961600,27619527.0,0.007194244604316502,1.169,6.92989365 | |
| 2024-08-29,6.96977793,7.02960435,7.03957542,6.89998044,3746700,26248632.0,0.0071428571428571175,1.1056,6.979749 | |
| 2024-08-30,7.04954649,7.13928612,7.20908361,6.98972007,4902200,35065646.0,0.015602836879432758,1.4465,7.02960435 | |
| 2024-09-02,7.08943077,7.01963328,7.18914147,7.00966221,5001819,35725182.8,-0.016759776536312887,1.4759,7.13928612 | |
| 2024-09-03,7.01963328,7.03957542,7.12931505,6.94983579,4167472,29345477.6,0.0028409090909091717,1.2297,7.01963328 | |
| 2024-09-04,6.98972007,7.12931505,7.23899682,6.95980686,8011414,57178039.4,0.012747875354107485,2.364,7.03957542 | |
| 2024-09-05,7.12931505,7.10937291,7.1791704,7.0794597,4417452,31566507.4,-0.002797202797202747,1.3035,7.12931505 | |
| 2024-09-06,7.0794597,7.01963328,7.15922826,7.00966221,4638700,32924404.0,-0.012622720897615736,1.3688,7.10937291 | |
| 2024-09-09,6.979749,6.90995151,6.979749,6.87006723,3905400,27091811.0,-0.015625,1.1524,7.01963328 | |
| 2024-09-10,6.90995151,6.93986472,6.979749,6.83018295,3345900,23188100.0,0.0043290043290042934,0.9873,6.90995151 | |
| 2024-09-11,6.96977793,6.84015402,6.96977793,6.82021188,3163100,21760457.0,-0.014367816091954033,0.9334,6.93986472 | |
| 2024-09-12,6.86009616,6.8800383,6.93986472,6.84015402,3247301,22446504.93,0.005830903790087438,0.9582,6.84015402 | |
| 2024-09-13,6.90995151,6.77035653,6.93986472,6.77035653,2942800,20205252.0,-0.01594202898550723,0.8684,6.8800383 | |
| 2024-09-18,6.7803276,6.91992258,6.96977793,6.6806169,5854100,40066824.0,0.022091310751104487,1.7274,6.77035653 | |
| 2024-09-19,6.90995151,7.1791704,7.2788811,6.8800383,12043601,86591708.19,0.03746397694524495,3.5538,6.91992258 | |
| 2024-09-20,7.1791704,7.14925719,7.20908361,7.0794597,5402300,38549923.0,-0.004166666666666652,1.5941,7.1791704 | |
| 2024-09-23,7.09940184,7.16919933,7.19911254,7.06948863,4350701,31208474.18,0.002789400278939924,1.2838,7.14925719 | |
| 2024-09-24,7.16919933,7.29882324,7.30879431,7.16919933,7845200,56976181.0,0.018080667593880495,2.3149,7.16919933 | |
| 2024-09-25,7.33870752,7.55807106,7.74752139,7.33870752,15369701,116319385.54,0.03551912568306004,4.5352,7.29882324 | |
| 2024-09-26,7.53812892,7.72757925,7.72757925,7.46833143,9733700,74131082.0,0.02242744063324542,2.8722,7.55807106 | |
| 2024-09-27,7.80734781,8.12642205,8.12642205,7.70763711,16292501,129850877.84,0.05161290322580658,4.8075,7.72757925 | |
| 2024-09-30,8.20619061,8.71471518,8.81442588,8.0765667,33166251,281066523.24,0.07239263803680984,9.7866,8.12642205 | |
| 2024-10-08,9.46254543,8.80445481,9.56225613,8.41558308,36827133,332489468.94,0.010297482837528404,10.8668,8.71471518 | |
| 2024-10-09,8.5751202,7.92700065,8.59506234,7.92700065,20494300,168338603.0,-0.09966024915062277,6.0474,8.80445481 | |
| 2024-10-10,7.93697172,8.08653777,8.23610382,7.8771453,13026771,105510529.09,0.020125786163522008,3.8439,7.92700065 | |
| 2024-10-11,8.15633526,7.88711637,8.1762774,7.79737674,10314352,82583306.88,-0.024660912453760675,3.0435,8.08653777 | |
| 2024-10-14,7.94694279,8.06659563,8.13639312,7.8771453,9721100,78223901.0,0.022756005056890016,2.8685,7.88711637 | |
| 2024-10-15,8.0765667,8.00676921,8.12642205,7.93697172,8330600,67237433.58,-0.007416563658838138,2.4582,8.06659563 | |
| 2024-10-16,7.94694279,8.12642205,8.1762774,7.91702958,8823100,71615026.79,0.014943960149439661,2.6035,8.00676921 | |
| 2024-10-17,8.12642205,8.01674028,8.16630633,8.00676921,7469200,60459957.0,-0.013496932515337456,2.204,8.12642205 | |
| 2024-10-18,7.98682707,8.08653777,8.1762774,7.93697172,11578000,93789995.0,0.008706467661691475,3.4164,8.01674028 | |
| 2024-10-21,8.10647991,8.1762774,8.20619061,8.08653777,9837124,80415323.12,0.011097410604192337,2.9027,8.08653777 | |
| 2024-10-22,8.16630633,8.44549629,8.52526485,8.15633526,14428101,121553138.48,0.03292682926829271,4.2574,8.1762774 | |
| 2024-10-23,8.44549629,8.42555415,8.58509127,8.38566987,9909500,84153465.0,-0.0023612750885477762,2.9241,8.44549629 | |
| 2024-10-24,8.39564094,8.51529378,8.52526485,8.33581452,8502008,72194762.28,0.010650887573964596,2.5087,8.42555415 | |
| 2024-10-25,8.61500448,9.06370263,9.32295045,8.61500448,38922511,355539051.98,0.06440281030444961,11.4851,8.51529378 | |
| 2024-10-28,8.92410765,9.2730951,9.30300831,8.74462839,26820600,243876593.0,0.02310231023102327,7.9141,9.06370263 | |
| 2024-10-29,9.1733844,9.09361584,9.49245864,9.09361584,19718404,183009996.8,-0.01935483870967747,5.8184,9.2730951 | |
| 2024-10-30,9.02381835,9.18335547,9.36283473,9.02381835,12998501,119591479.13,0.009868421052631637,3.8356,9.09361584 | |
| 2024-10-31,9.21326868,9.35286366,9.42266115,9.1733844,13678901,127865362.35,0.018458197611292082,4.0363,9.18335547 | |
| 2024-11-01,9.34289259,8.81442588,9.34289259,8.78451267,16225601,146557190.15,-0.05756929637526664,4.7878,9.35286366 | |
| 2024-11-04,8.80445481,8.94404979,9.00387621,8.68480197,9211900,82240732.0,0.014705882352941124,2.7182,8.81442588 | |
| 2024-11-05,8.95402086,9.40271901,9.53234292,8.86428123,24436904,226788470.12,0.05128205128205132,7.2108,8.94404979 | |
| 2024-11-06,9.48248757,9.64202469,9.97107,9.3728058,21805900,212030484.0,0.02545068928950145,6.4344,9.40271901 | |
| 2024-11-07,9.74173539,9.82150395,10.06080963,9.55228506,18076900,177886388.0,0.018614270941054833,5.3341,9.64202469 | |
| 2024-11-08,9.8713593,9.59216934,9.97107,9.56225613,15473700,150909067.0,-0.023350253807106647,4.5659,9.82150395 | |
| 2024-11-11,9.5722272,9.63205362,9.68190897,9.44260329,11386000,109073249.0,0.004158004158004269,3.3597,9.59216934 | |
| 2024-11-12,9.65199576,9.62208255,9.84144609,9.53234292,11918407,115287376.55,-0.0010351966873706209,3.5168,9.63205362 | |
| 2024-11-13,9.5722272,9.6719379,9.75170646,9.46254543,8248100,79414699.0,0.005181347150259086,2.4338,9.62208255 | |
| 2024-11-14,9.70185111,9.83147502,10.03089642,9.60214041,18254900,179869939.0,0.016494845360824684,5.3866,9.6719379 | |
| 2024-11-15,9.7716486,9.45257436,10.12063605,9.44260329,19413500,190653130.0,-0.03853955375253548,5.7285,9.83147502 | |
| 2024-11-18,9.5722272,9.24318189,9.94115679,9.11355798,16654000,157792807.0,-0.02215189873417711,4.9142,9.45257436 | |
| 2024-11-19,9.15344226,9.31297938,9.33292152,9.05373156,11397800,105046212.0,0.007551240560949246,3.3632,9.24318189 | |
| 2024-11-20,9.31297938,9.29303724,9.39274794,9.16341333,9825600,91317819.57,-0.0021413276231262435,2.8993,9.31297938 | |
| 2024-11-21,9.23321082,9.54231399,9.62208255,9.23321082,11595301,109997558.36,0.02682403433476388,3.4215,9.29303724 | |
| 2024-11-22,9.54231399,9.18335547,9.65199576,9.16341333,9595420,90646040.8,-0.037617554858934144,2.8314,9.54231399 | |
| 2024-11-25,9.13350012,9.2730951,9.34289259,9.05373156,7582300,69922284.0,0.009771986970684043,2.2374,9.18335547 | |
| 2024-11-26,9.25315296,9.08364477,9.29303724,9.03378942,5784500,53086753.0,-0.020430107526881902,1.7069,9.2730951 | |
| 2024-11-27,9.03378942,9.20329761,9.20329761,8.78451267,7506200,67678629.0,0.01317233809001106,2.2149,9.08364477 | |
| 2024-11-28,9.38277687,9.45257436,9.82150395,9.29303724,19973400,192435220.0,0.027085590465872222,5.8937,9.20329761 | |
| 2024-11-29,9.34289259,9.4725165,9.56225613,9.25315296,12231000,115639628.0,0.002109704641350074,3.6091,9.45257436 | |
| 2024-12-02,9.4725165,9.62208255,9.71182218,9.3728058,12615800,120881401.0,0.015789473684210575,3.7226,9.4725165 | |
| 2024-12-03,9.62208255,9.56225613,9.80156181,9.53234292,9633300,93261406.0,-0.006217616580310947,2.8426,9.62208255 | |
| 2024-12-04,9.49245864,9.22323975,9.62208255,9.1733844,8469100,79721628.0,-0.035453597497393186,2.499,9.56225613 | |
| 2024-12-05,9.21326868,9.21326868,9.32295045,9.12352905,7815500,72083342.0,-0.001081081081080959,2.3062,9.22323975 | |
| 2024-12-06,9.18335547,9.21326868,9.2730951,9.12352905,7681701,70950157.22,0.0,2.2667,9.21326868 | |
| 2024-12-09,9.30300831,9.14347119,9.30300831,9.00387621,7687600,70341193.0,-0.00757575757575768,2.2684,9.21326868 | |
| 2024-12-10,9.31297938,9.01384728,9.33292152,9.00387621,9833200,90034607.0,-0.014176663031624792,2.9015,9.14347119 | |
| 2024-12-11,9.02381835,9.04376049,9.13350012,9.00387621,6174700,56103340.0,0.0033185840707965486,1.822,9.01384728 | |
| 2024-12-12,9.01384728,9.11355798,9.13350012,9.01384728,4905201,44637818.07,0.007717750826901737,1.4474,9.04376049 | |
| 2024-12-13,9.05373156,8.83436802,9.0736737,8.82439695,8016000,71656208.0,-0.03063457330415753,2.3653,9.11355798 | |
| 2024-12-16,8.83436802,9.20329761,9.3728058,8.83436802,15103300,138732603.0,0.04176072234762995,4.4566,8.83436802 | |
| 2024-12-17,9.20329761,8.66485983,9.33292152,8.66485983,12952800,115859427.0,-0.05850487540628391,3.8221,9.20329761 | |
| 2024-12-18,8.66485983,8.72468625,8.91413658,8.5751202,7437363,65320194.9,0.0069044879171462625,2.1946,8.66485983 | |
| 2024-12-19,8.69477304,8.58509127,8.71471518,8.53523592,5768563,49797123.63,-0.016000000000000014,1.7022,8.72468625 | |
| 2024-12-20,8.61500448,8.46543843,8.63494662,8.41558308,5614800,47984337.0,-0.013937282229965042,1.6568,8.58509127 | |
| 2024-12-23,8.46543843,8.18624847,8.48538057,8.16630633,7325200,60778507.0,-0.03297997644287398,2.1615,8.46543843 | |
| 2024-12-24,8.23610382,8.19621954,8.32584345,8.0765667,4922871,40428602.91,0.0012180267965893332,1.4526,8.18624847 | |
| 2024-12-25,8.18624847,8.09650884,8.19621954,7.90705851,6651600,53634977.0,-0.012165450121654375,1.9627,8.19621954 | |
| 2024-12-26,8.09650884,8.04665349,8.12642205,8.01674028,4673400,37797681.0,-0.006157635467980205,1.379,8.09650884 | |
| 2024-12-27,8.06659563,8.46543843,8.48538057,8.04665349,11954000,100076675.0,0.052044609665427455,3.5273,8.04665349 | |
| 2024-12-30,8.4754095,7.98682707,8.4754095,7.976856,12201400,99016420.0,-0.0565371024734983,3.6003,8.46543843 | |
| 2024-12-31,7.98682707,7.93697172,8.10647991,7.89708744,6256501,50163586.07,-0.006242197253433224,1.8461,7.98682707 | |
| 2025-01-02,7.89708744,7.78740567,8.00676921,7.73755032,5977000,47166751.31,-0.018844221105527637,1.7637,7.93697172 | |
| 2025-01-03,7.85720316,7.50821571,7.86717423,7.49824464,5558901,42567149.73,-0.035851472471190804,1.6403,7.78740567 | |
| 2025-01-06,7.49824464,7.42844715,7.52815785,7.26891003,3751901,27898167.34,-0.010624169986719778,1.1071,7.50821571 | |
| 2025-01-07,7.44838929,7.58798427,7.58798427,7.39853394,3776300,28364303.0,0.02147651006711393,1.1143,7.42844715 | |
| 2025-01-08,7.5780132,7.58798427,7.60792641,7.3785918,4136000,31164679.0,0.0,1.2204,7.58798427 | |
| 2025-01-09,7.58798427,7.64781069,7.69766604,7.55807106,3297900,25299793.0,0.007884362680683266,0.9731,7.58798427 | |
| 2025-01-10,7.59795534,7.36862073,7.64781069,7.36862073,3415600,25705581.0,-0.03650586701434155,1.0079,7.64781069 | |
| 2025-01-13,7.32873645,7.45836036,7.46833143,7.22902575,3234100,23870559.0,0.012178619756427755,0.9543,7.36862073 | |
| 2025-01-14,7.49824464,7.69766604,7.71760818,7.49824464,4934100,37736096.0,0.03208556149732611,1.4559,7.45836036 | |
| 2025-01-15,7.70763711,7.63783962,7.70763711,7.59795534,2730700,20951413.0,-0.007772020725388518,0.8058,7.69766604 | |
| 2025-01-16,7.66775283,7.6777239,7.75749246,7.61789748,3356601,25887914.68,0.005221932114882533,0.9905,7.63783962 | |
| 2025-01-17,7.70763711,7.6777239,7.73755032,7.62786855,2805000,21613767.0,0.0,0.8277,7.6777239 | |
| 2025-01-20,7.73755032,7.7774346,7.82728995,7.64781069,4179700,32509110.0,0.012987012987013102,1.2333,7.6777239 | |
| 2025-01-21,7.83726102,7.5780132,7.84723209,7.55807106,4873300,37301303.0,-0.02564102564102566,1.438,7.7774346 | |
| 2025-01-22,7.54809999,7.50821571,7.5780132,7.4783025,2762820,20837223.6,-0.009210526315789447,0.8152,7.5780132 | |
| 2025-01-23,7.5780132,7.53812892,7.71760818,7.53812892,5089700,39001641.0,0.003984063745019917,1.5019,7.50821571 | |
| 2025-01-24,7.5780132,7.53812892,7.5780132,7.45836036,4759320,35819473.8,0.0,1.4044,7.53812892 | |
| 2025-01-27,7.52815785,7.58798427,7.68769497,7.52815785,4296000,32898086.0,0.006613756613756516,1.2676,7.53812892 | |
| 2025-02-05,7.66775283,7.65778176,7.6777239,7.58798427,3750000,28725248.0,0.009198423127463773,1.1065,7.58798427 | |
| 2025-02-06,7.65778176,7.72757925,7.72757925,7.54809999,4932311,37889729.27,0.00911458333333326,1.4554,7.65778176 | |
| 2025-02-07,7.71760818,7.80734781,7.84723209,7.6777239,6727200,52581791.0,0.01032258064516145,1.985,7.72757925 | |
| 2025-02-10,7.80734781,7.91702958,7.91702958,7.79737674,6262960,49290162.3,0.01404853128991057,1.8481,7.80734781 | |
| 2025-02-11,7.94694279,7.78740567,7.94694279,7.76746353,5552400,43470968.0,-0.016372795969773368,1.6384,7.91702958 | |
| 2025-02-12,7.78740567,7.82728995,7.86717423,7.75749246,5841310,45705366.3,0.005121638924455718,1.7236,7.78740567 | |
| 2025-02-13,7.82728995,7.73755032,7.85720316,7.73755032,4757800,37147662.0,-0.011464968152866128,1.4039,7.82728995 | |
| 2025-02-14,7.75749246,7.96688493,8.23610382,7.74752139,14597069,116705168.45,0.029639175257731853,4.3073,7.73755032 | |
| 2025-02-17,7.8771453,8.4754095,8.66485983,7.86717423,26673672,221326674.7,0.06382978723404253,7.8708,7.96688493 | |
| 2025-02-18,8.48538057,8.26601703,8.64491769,8.24607489,15912900,133906647.0,-0.024705882352941133,4.6955,8.4754095 | |
| 2025-02-19,8.28595917,8.29593024,8.35575666,8.18624847,11021350,91131644.0,0.003618817852834688,3.2521,8.26601703 | |
| 2025-02-20,8.24607489,8.11645098,8.2759881,8.05662456,9981099,81212816.88,-0.02163461538461553,2.9452,8.29593024 | |
| 2025-02-21,8.13639312,8.14636419,8.20619061,8.05662456,10397610,84718373.48,0.0036855036855036882,3.0681,8.11645098 | |
| 2025-02-24,8.15633526,8.19621954,8.23610382,8.0765667,8558800,70157784.0,0.006119951040391536,2.5255,8.14636419 | |
| 2025-02-25,8.14636419,8.05662456,8.18624847,8.02671135,7247300,58914430.0,-0.01703163017031628,2.1385,8.19621954 | |
| 2025-02-26,8.13639312,8.32584345,8.45546736,8.10647991,13176100,108925907.0,0.03341584158415856,3.888,8.05662456 | |
| 2025-02-27,8.33581452,8.22613275,8.33581452,8.13639312,7447200,61416884.0,-0.011976047904191711,2.1975,8.32584345 | |
| 2025-02-28,8.15633526,8.05662456,8.33581452,8.05662456,7874701,64647087.08,-0.020606060606060628,2.3236,8.22613275 | |
| 2025-03-03,8.04665349,8.05662456,8.1762774,8.02671135,5084334,41249502.72,0.0,1.5003,8.05662456 | |
| 2025-03-04,8.09650884,8.15633526,8.1762774,8.03668242,4624334,37713800.12,0.01237623762376261,1.3645,8.05662456 | |
| 2025-03-05,8.13639312,8.08653777,8.14636419,8.02671135,4750031,38444548.83,-0.008557457212714059,1.4016,8.15633526 | |
| 2025-03-06,8.12642205,8.09650884,8.13639312,8.02671135,5911584,47911780.24,0.0012330456226881115,1.7444,8.08653777 | |
| 2025-03-07,8.08653777,7.96688493,8.08653777,7.92700065,8048900,64457766.0,-0.016009852216748777,2.375,8.09650884 | |
| 2025-03-10,7.95691386,8.05662456,8.18624847,7.95691386,5440926,44006671.48,0.01126408010012514,1.6055,7.96688493 | |
| 2025-03-11,7.98682707,8.15633526,8.1762774,7.98682707,6983260,56731159.06,0.01237623762376261,2.0606,8.05662456 | |
| 2025-03-12,8.15633526,8.24607489,8.2759881,8.10647991,9366434,77130310.76,0.011002444987774807,2.7638,8.15633526 | |
| 2025-03-13,8.2759881,8.40561201,8.69477304,8.22613275,23870881,201426262.35,0.0193470374848852,7.0437,8.24607489 | |
| 2025-03-14,8.2759881,8.40561201,8.49535164,8.2759881,14556995,122029161.85,0.0,4.2954,8.40561201 | |
| 2025-03-17,8.41558308,8.51529378,8.63494662,8.35575666,14010681,119790378.08,0.013048635824436605,4.1342,8.40561201 | |
| 2025-03-18,8.52526485,8.42555415,8.55517806,8.36572773,8497561,71713051.24,-0.010538641686182681,2.5074,8.51529378 | |
| 2025-03-19,8.42555415,8.55517806,8.63494662,8.33581452,12769613,109452171.19,0.01538461538461533,3.768,8.42555415 | |
| 2025-03-20,8.53523592,8.65488876,8.7745416,8.49535164,14500750,126018888.38,0.011655011655011815,4.2788,8.55517806 | |
| 2025-03-21,8.59506234,8.59506234,8.78451267,8.48538057,12804191,110893980.1,-0.00691244239631339,3.7782,8.65488876 | |
| 2025-03-24,8.59506234,8.4754095,8.69477304,8.33581452,10237404,87368328.07,-0.01392111368909521,3.0208,8.59506234 | |
| 2025-03-25,8.51529378,8.56514913,8.6748309,8.41558308,12449156,107106620.32,0.010588235294117787,3.6735,8.4754095 | |
| 2025-03-26,8.53523592,8.4754095,8.53523592,8.36572773,9023710,76503856.96,-0.010477299185098987,2.6627,8.56514913 | |
| 2025-03-27,8.4754095,8.24607489,8.4754095,8.23610382,8401500,69912851.0,-0.027058823529411802,2.4791,8.4754095 | |
| 2025-03-28,8.24607489,8.12642205,8.30590131,8.0765667,5842410,47978580.0,-0.014510278113663677,1.724,8.24607489 | |
| 2025-03-31,8.10647991,8.14636419,8.28595917,8.05662456,6987156,57175523.55,0.0024539877300613355,2.0617,8.12642205 | |
| 2025-04-01,8.14636419,8.40561201,8.42555415,8.12642205,10738420,89949217.2,0.03182374541003674,3.1687,8.14636419 | |
| 2025-04-02,8.3756988,8.2759881,8.43552522,8.24607489,7163000,59547603.0,-0.015421115065243352,2.1136,8.40561201 | |
| 2025-04-03,8.19621954,8.3756988,8.38566987,8.19621954,6884600,57498492.0,0.012048192771084487,2.0315,8.2759881 | |
| 2025-04-07,7.95691386,7.53812892,8.08653777,7.53812892,10904200,84042898.0,-0.09999999999999998,3.2176,8.3756988 | |
| 2025-04-08,7.36862073,7.46833143,7.65778176,7.34867859,10224600,76792157.99,-0.0092592592592593,3.017,7.53812892 | |
| 2025-04-09,7.32873645,7.49824464,7.54809999,6.8800383,10577920,76790615.6,0.004005340453938633,3.1213,7.46833143 | |
| 2025-04-10,7.63783962,7.62786855,7.74752139,7.54809999,9469930,72657694.76,0.017287234042553168,2.7944,7.49824464 | |
| 2025-04-11,7.55807106,7.60792641,7.71760818,7.54809999,6204100,47411597.0,-0.0026143790849672,1.8307,7.62786855 | |
| 2025-04-14,7.68769497,7.90705851,7.94694279,7.63783962,9317100,73351751.0,0.03931847968545221,2.7493,7.60792641 | |
| 2025-04-15,7.92700065,8.06659563,8.16630633,7.86717423,9747820,78168791.74,0.020176544766708826,2.8764,7.90705851 | |
| 2025-04-16,8.02671135,7.94694279,8.15633526,7.8771453,8829084,70850572.8,-0.014833127317676165,2.6053,8.06659563 | |
| 2025-04-17,8.00676921,8.01674028,8.0765667,7.8771453,6254100,50190122.0,0.008782936010037767,1.8454,7.94694279 | |
| 2025-04-18,7.99679814,7.94694279,8.04665349,7.86717423,4779382,37969718.72,-0.008706467661691697,1.4103,8.01674028 | |
| 2025-04-21,7.98682707,8.13639312,8.15633526,7.96688493,7189800,58460777.0,0.023839397741530766,2.1215,7.94694279 | |
| 2025-04-22,8.18624847,8.21616168,8.33581452,8.10647991,11052410,91094813.0,0.009803921568627638,3.2613,8.13639312 | |
| 2025-04-23,8.21616168,8.08653777,8.25604596,8.05662456,9420512,76668224.12,-0.015776699029126373,2.7797,8.21616168 | |
| 2025-04-24,8.11645098,8.39564094,8.63494662,8.08653777,19629086,164809555.51,0.038224414303329235,5.7919,8.08653777 | |
| 2025-04-25,8.3756988,8.76457053,9.01384728,8.30590131,31152401,270264144.43,0.0439429928741093,9.192,8.39564094 | |
| 2025-04-28,8.83436802,8.62497555,8.91413658,8.53523592,24013491,208447492.23,-0.015927189988623414,7.0855,8.76457053 | |
| 2025-04-29,8.52526485,8.32584345,8.5751202,8.23610382,17599009,147074278.69,-0.034682080924855474,5.1929,8.62497555 | |
| 2025-04-30,8.23610382,8.14636419,8.36572773,8.12642205,12140673,99993678.24,-0.021556886227545036,3.5823,8.32584345 | |
| 2025-05-06,8.25604596,8.48538057,8.48538057,8.20619061,13048518,109578278.1,0.041615667074663465,3.8502,8.14636419 | |
| 2025-05-07,8.55517806,8.53523592,8.62497555,8.44549629,13445969,115147284.09,0.005875440658049236,3.9674,8.48538057 | |
| 2025-05-08,8.53523592,8.5751202,8.60503341,8.45546736,10484791,89934950.23,0.004672897196261738,3.0937,8.53523592 | |
| 2025-05-09,8.56514913,8.56514913,8.75459946,8.52526485,13192300,114012394.0,-0.0011627906976744429,3.8926,8.5751202 | |
| 2025-05-12,8.55517806,8.45546736,8.60503341,8.44549629,9528269,81006253.81,-0.012805587892898762,2.8115,8.56514913 | |
| 2025-05-13,8.49535164,8.48538057,8.56514913,8.43552522,7485699,63744473.6,0.0035377358490567,2.2088,8.45546736 | |
| 2025-05-14,8.43552522,8.45546736,8.51529378,8.34578559,7188790,60643422.17,-0.003525264394829586,2.1212,8.48538057 | |
| 2025-05-15,8.42555415,8.33581452,8.50532271,8.31587238,6917000,58153709.0,-0.014150943396226467,2.041,8.45546736 | |
| 2025-05-16,8.2759881,8.55517806,8.68480197,8.2759881,11930931,101680886.59,0.026315789473684292,3.5204,8.33581452 | |
| 2025-05-19,8.6748309,8.61500448,8.73465732,8.50532271,10093400,87159443.0,0.006993006993007089,2.9782,8.55517806 | |
| 2025-05-20,8.62497555,8.72468625,8.73465732,8.5751202,11009900,95770816.0,0.0127314814814814,3.2486,8.61500448 | |
| 2025-05-21,8.69477304,8.6748309,8.88422337,8.65488876,13515350,118851672.0,-0.005714285714285672,3.9879,8.72468625 | |
| 2025-05-22,8.6748309,8.5751202,8.74462839,8.55517806,8710751,75456616.72,-0.011494252873563093,2.5702,8.6748309 | |
| 2025-05-23,8.5751202,8.34578559,8.65488876,8.34578559,8358700,71173144.0,-0.02674418604651163,2.4664,8.5751202 | |
| 2025-05-26,8.34578559,8.59506234,8.61500448,8.34578559,7579901,64689170.37,0.029868578255675127,2.2366,8.34578559 | |
| 2025-05-27,8.60503341,8.5751202,8.69477304,8.48538057,6889846,59183679.92,-0.002320185614849146,2.033,8.59506234 | |
| 2025-05-28,8.5751202,8.5751202,8.74462839,8.49535164,10005126,86544365.34,0.0,2.9522,8.5751202 | |
| 2025-05-29,8.63494662,9.43263222,9.43263222,8.53523592,21173582,197047634.62,0.09999999999999987,6.2476,8.5751202 | |
| 2025-05-30,9.7716486,9.26312403,10.18046247,9.08364477,66090801,631899660.02,-0.017970401691331905,19.5011,9.43263222 | |
| 2025-06-03,9.00387621,9.14347119,9.19332654,8.95402086,33469926,303823211.0,-0.012917115177610405,9.8758,9.26312403 | |
| 2025-06-04,9.08364477,9.00387621,9.13350012,8.973963,20789563,188353346.86,-0.01526717557251911,6.1343,9.14347119 | |
| 2025-06-05,9.13350012,8.96399193,9.21326868,8.8742523,19281462,174186374.84,-0.00442967884828338,5.6893,9.00387621 | |
| 2025-06-06,8.89419444,8.94404979,9.09361584,8.78451267,16009000,143563431.0,-0.0022246941045607205,4.7237,8.96399193 | |
| 2025-06-09,8.88422337,8.93407872,8.94404979,8.81442588,12690609,113087016.46,-0.0011148272017835748,3.7446,8.94404979 | |
| 2025-06-10,8.94404979,9.04376049,9.12352905,8.7745416,22357116,201629205.02,0.01227678571428581,6.5968,8.93407872 | |
| 2025-06-11,9.04376049,9.2730951,9.36283473,8.90416551,29460846,271384921.86,0.02535832414553485,8.6929,9.04376049 | |
| 2025-06-12,9.15344226,8.99390514,9.23321082,8.93407872,19729500,178908709.0,-0.03010752688172047,5.8215,9.2730951 | |
| 2025-06-13,9.08364477,9.22323975,9.88133037,9.04376049,34540400,326110863.54,0.02549889135254979,10.1917,8.99390514 | |
| 2025-06-16,9.08364477,9.31297938,9.43263222,9.0736737,25470927,236434494.96,0.009729729729729852,7.5156,9.22323975 | |
| 2025-06-17,9.31297938,9.55228506,9.63205362,9.14347119,31406518,299359039.23,0.025695931477516254,9.267,9.31297938 | |
| 2025-06-18,9.48248757,9.36283473,9.52237185,9.29303724,20440961,192263939.18,-0.01983298538622147,6.0314,9.55228506 | |
| 2025-06-19,9.35286366,8.89419444,9.36283473,8.8742523,21424600,194597078.0,-0.050053248136315176,6.3217,9.36283473 | |
| 2025-06-20,8.81442588,8.42555415,8.8742523,8.41558308,19020010,164447694.5,-0.05269058295964124,5.6121,8.89419444 | |
| 2025-06-23,8.28595917,8.46543843,8.4754095,8.25604596,10043400,84418127.0,0.004733727810650956,2.9635,8.42555415 | |
| 2025-06-24,8.4754095,8.5751202,8.69477304,8.4754095,10740582,92543130.46,0.012956419316843437,3.1692,8.46543843 | |
| 2025-06-25,8.66485983,8.66485983,8.68480197,8.5751202,9516746,82403981.98,0.010465116279069653,2.8081,8.5751202 | |
| 2025-06-26,8.60503341,8.52526485,8.72468625,8.52526485,12189201,105074842.66,-0.016110471806674354,3.5966,8.66485983 | |
| 2025-06-27,8.52526485,8.50532271,8.59506234,8.48538057,8215700,70246528.0,-0.002339181286549641,2.4242,8.52526485 | |
| 2025-06-30,8.52526485,8.53523592,8.60503341,8.4754095,7994900,68348887.91,0.003516998827667095,2.359,8.50532271 | |
| 2025-07-01,8.53523592,8.69477304,8.72468625,8.51529378,15801400,137107343.0,0.01869158878504673,4.6624,8.53523592 | |
| 2025-07-02,8.6748309,8.59506234,8.70474411,8.54520699,10827000,93298654.0,-0.011467889908256756,3.1947,8.69477304 | |
| 2025-07-03,8.5751202,8.70474411,8.80445481,8.53523592,14138100,122842375.0,0.012761020881670415,4.1717,8.59506234 | |
| 2025-07-04,8.6748309,9.5722272,9.5722272,8.6748309,22339416,211114213.44,0.09965635738831624,6.5916,8.70474411 | |
| 2025-07-07,10.26023103,10.52944992,10.52944992,10.12063605,96704325,1009391064.05,0.09999999999999987,28.5341,9.5722272 | |
| 2025-07-08,10.53942099,10.49953671,11.37699087,10.33002852,105215573,1132608797.32,-0.0028409090909090606,31.0455,10.52944992 | |
| 2025-07-09,10.08075177,10.34997066,10.8684663,10.08075177,73227891,769699582.56,-0.01424501424501412,21.607,10.49953671 | |
| 2025-07-10,10.1704914,10.26023103,10.74881346,9.83147502,66778917,695497070.53,-0.008670520231213952,19.7041,10.34997066 | |
| 2025-07-11,10.19043354,9.96109893,10.38985494,9.8713593,48015741,482406440.54,-0.029154518950437303,14.1678,10.26023103 | |
| 2025-07-14,9.98104107,10.24028889,10.4696235,9.98104107,42192372,432307078.34,0.028028028028028062,12.4495,9.96109893 | |
| 2025-07-15,10.13060712,9.40271901,10.14057819,9.3728058,46277111,445526093.49,-0.08179162609542356,13.6548,10.24028889 | |
| 2025-07-16,9.55228506,9.68190897,9.83147502,9.35286366,30889311,298324170.91,0.02969247083775195,9.1144,9.40271901 | |
| 2025-07-17,9.6719379,9.53234292,9.69188004,9.49245864,21163300,202353509.0,-0.015447991761071145,6.2446,9.68190897 | |
| 2025-07-18,9.5722272,9.64202469,9.72179325,9.39274794,25363861,242633816.21,0.011506276150627714,7.484,9.53234292 | |
| 2025-07-21,9.69188004,9.64202469,9.73176432,9.56225613,22036301,213035736.67,0.0,6.5021,9.64202469 | |
| 2025-07-22,9.59216934,9.62208255,9.80156181,9.42266115,25758650,246969384.78,-0.0020682523267838704,7.6005,9.64202469 | |
| 2025-07-23,9.61211148,9.26312403,9.62208255,9.23321082,22361875,210423213.75,-0.03730569948186524,6.5982,9.62208255 | |
| 2025-07-24,9.2730951,9.29303724,9.32295045,9.23321082,11520961,107022396.3,0.0032292787944026013,3.3994,9.26312403 | |
| 2025-07-25,9.29303724,9.21326868,9.30300831,9.19332654,9276362,85922738.54,-0.008583690987124415,2.7371,9.29303724 | |
| 2025-07-28,9.21326868,9.24318189,9.26312403,9.20329761,8153500,75448303.0,0.0032467532467532756,2.4058,9.21326868 | |
| 2025-07-29,9.25315296,9.23321082,9.25315296,9.12352905,9479400,87234719.0,-0.0010787486515642097,2.797,9.24318189 | |
| 2025-07-30,9.23321082,9.21326868,9.29303724,9.20329761,11406300,105821965.0,-0.002159827213822796,3.3656,9.23321082 | |
| 2025-07-31,9.15344226,9.03378942,9.1733844,9.00387621,11503801,104685205.09,-0.019480519480519543,3.3944,9.21326868 | |
| 2025-08-01,8.98393407,9.05373156,9.0736737,8.98393407,5972049,54189212.94,0.002207505518763808,1.7621,9.03378942 | |
| 2025-08-04,8.98393407,9.08364477,9.12352905,8.92410765,6438000,58454588.0,0.0033039647577093323,1.8996,9.05373156 | |
| 2025-08-05,9.08364477,9.22323975,9.22323975,9.05373156,9861700,90787972.51,0.015367727771679496,2.9098,9.08364477 | |
| 2025-08-06,9.21326868,9.1733844,9.21326868,9.12352905,7167500,65814832.0,-0.00540540540540535,2.1149,9.22323975 | |
| 2025-08-07,9.1733844,9.39274794,9.40271901,9.12352905,18350151,170342716.81,0.023913043478260843,5.4145,9.1733844 | |
| 2025-08-08,9.31297938,9.30300831,9.44260329,9.28306617,14622151,136982528.81,-0.009554140127388533,4.3145,9.39274794 | |
| 2025-08-11,9.23321082,9.32295045,9.32295045,9.09361584,12798436,118305201.02,0.002143622722400984,3.7764,9.30300831 | |
| 2025-08-12,9.2730951,9.38277687,9.41269008,9.19332654,12730401,118927877.4,0.0064171122994651775,3.7563,9.32295045 | |
| 2025-08-13,9.3728058,9.29303724,9.41269008,9.25315296,10973701,102369615.3,-0.009564293304994753,3.238,9.38277687 | |
| 2025-08-14,9.25315296,9.0736737,9.2730951,9.0736737,11824200,108734475.0,-0.023605150214592308,3.4889,9.29303724 | |
| 2025-08-15,9.04376049,9.08364477,9.12352905,9.04376049,8568402,78061563.21,0.001098901098900873,2.5282,9.0736737 | |
| 2025-08-18,9.08364477,9.11355798,9.14347119,9.05373156,12205603,111416328.44,0.003293084522502765,3.6014,9.08364477 | |
| 2025-08-19,9.13350012,9.31297938,9.42266115,9.12352905,20661912,192361501.34,0.021881838074398363,6.0966,9.11355798 | |
| 2025-08-20,9.34289259,9.29303724,9.35286366,9.20329761,8789361,81619486.86,-0.0021413276231262435,2.5934,9.31297938 | |
| 2025-08-21,9.25315296,9.39274794,9.43263222,9.23321082,16224063,152348136.15,0.010729613733905463,4.7872,9.29303724 | |
| 2025-08-22,9.44260329,9.34289259,9.44260329,9.23321082,13775251,128280859.36,-0.005307855626326963,4.0646,9.39274794 | |
| 2025-08-25,9.32295045,9.31297938,9.33292152,9.24318189,12100927,112674636.52,-0.0032017075773745907,3.5706,9.34289259 | |
| 2025-08-26,9.2730951,9.2730951,9.31297938,9.22323975,9347424,86944078.2,-0.004282655246252598,2.7581,9.31297938 | |
| 2025-08-27,9.2730951,9.02381835,9.42266115,9.02381835,19218683,178681087.41,-0.026881720430107503,5.6708,9.2730951 | |
| 2025-08-28,9.02381835,8.90416551,9.09361584,8.65488876,16981935,151312656.97,-0.013259668508287303,5.0108,9.02381835 | |
| 2025-08-29,8.92410765,8.83436802,8.95402086,8.80445481,7518502,66876440.72,-0.007838745800672009,2.2184,8.90416551 | |
| 2025-09-01,8.85431016,8.92410765,8.92410765,8.78451267,6131200,54567698.0,0.010158013544018019,1.8091,8.83436802 | |
| 2025-09-02,8.90416551,8.83436802,8.98393407,8.7745416,6534000,58065745.0,-0.010055865921787754,1.928,8.92410765 | |
| 2025-09-03,8.83436802,8.59506234,8.90416551,8.5751202,6703400,58453607.0,-0.02708803611738142,1.9779,8.83436802 | |
| 2025-09-04,8.58509127,8.71471518,8.78451267,8.58509127,7085200,61818864.0,0.0139211136890951,2.0906,8.59506234 | |
| 2025-09-05,8.73465732,8.7745416,8.7745416,8.59506234,5383389,46948295.47,0.00686498855835227,1.5885,8.71471518 | |
| 2025-09-08,8.76457053,8.86428123,8.8742523,8.72468625,6490900,57505009.0,0.010227272727272751,1.9152,8.7745416 | |
| 2025-09-09,8.81442588,8.81442588,8.90416551,8.7745416,4220900,37355460.0,-0.0056242969628795825,1.2454,8.86428123 | |
| 2025-09-10,8.82439695,8.83436802,8.83436802,8.73465732,3337769,29431730.89,0.002262443438914019,0.9849,8.81442588 | |
| 2025-09-11,8.83436802,8.82439695,8.83436802,8.72468625,5108461,44953270.02,-0.0011286681715574343,1.5073,8.83436802 | |
| 2025-09-12,8.83436802,8.82439695,8.88422337,8.79448374,5279600,46844236.0,0.0,1.5578,8.82439695 | |
| 2025-09-15,8.82439695,8.74462839,8.84433909,8.72468625,4450900,39079956.0,-0.009039548022598876,1.3133,8.82439695 | |
| 2025-09-16,8.76457053,8.73465732,8.7745416,8.66485983,4506800,39329773.0,-0.0011402508551882073,1.3298,8.74462839 | |
| 2025-09-17,8.72468625,8.86428123,8.8742523,8.72468625,7180432,63349118.46,0.0148401826484017,2.1187,8.73465732 | |
| 2025-09-18,8.83436802,8.63494662,8.83436802,8.5751202,8044100,70217718.0,-0.025871766029246346,2.3735,8.86428123 | |
| 2025-09-19,8.65488876,8.55517806,8.6748309,8.53523592,3922335,33759826.07,-0.009237875288683584,1.1573,8.63494662 | |
| 2025-09-22,8.5751202,8.45546736,8.5751202,8.40561201,4822669,40912138.04,-0.011655011655011593,1.423,8.55517806 | |
| 2025-09-23,8.46543843,8.32584345,8.46543843,8.16630633,6569400,54559448.0,-0.015330188679245182,1.9384,8.45546736 | |
| 2025-09-24,8.33581452,8.46543843,8.48538057,8.29593024,4918800,41630849.0,0.016766467065868262,1.4514,8.32584345 | |
| 2025-09-25,8.40561201,8.46543843,8.53523592,8.38566987,4812944,40778557.32,0.0,1.4201,8.46543843 | |
| 2025-09-26,8.42555415,8.54520699,8.62497555,8.38566987,5828700,49902487.0,0.009422850412249772,1.7198,8.46543843 | |
| 2025-09-29,8.54520699,8.45546736,8.54520699,8.34578559,5324400,45039364.0,-0.010501750291715295,1.571,8.54520699 | |
| 2025-09-30,8.46543843,8.4754095,8.53523592,8.42555415,3516424,29877079.0,0.002358490566037652,1.0376,8.45546736 | |
| 2025-10-09,8.46543843,8.61500448,8.62497555,8.46543843,4554442,39194094.25,0.016470588235294015,1.3439,8.4754095 | |
| 2025-10-10,8.60503341,8.80445481,8.83436802,8.53523592,8305745,72710200.44,0.0219907407407407,2.4507,8.61500448 | |
| 2025-10-13,8.68480197,8.78451267,8.78451267,8.58509127,6871981,60043296.94,-0.0022650056625140857,2.0277,8.80445481 | |
| 2025-10-14,8.79448374,8.82439695,8.90416551,8.74462839,7823110,69233288.8,0.004540295119182858,2.3083,8.78451267 | |
| 2025-10-15,8.81442588,8.90416551,8.95402086,8.76457053,7049310,62771281.71,0.009039548022598876,2.08,8.82439695 | |
| 2025-10-16,8.90416551,8.82439695,8.92410765,8.79448374,5183150,45993486.5,-0.008958566629339249,1.5294,8.90416551 | |
| 2025-10-17,8.82439695,8.70474411,8.85431016,8.70474411,5874350,51701059.5,-0.013559322033898313,1.7333,8.82439695 | |
| 2025-10-20,8.7745416,8.81442588,8.83436802,8.6748309,5302351,46598093.78,0.012600229095074411,1.5645,8.70474411 | |
| 2025-10-21,8.81442588,8.96399193,8.96399193,8.78451267,7036610,62756878.7,0.016968325791855365,2.0763,8.81442588 | |
| 2025-10-22,8.96399193,8.95402086,9.09361584,8.92410765,6648200,59907894.0,-0.0011123470522803602,1.9617,8.96399193 | |
| 2025-10-23,9.22323975,9.09361584,9.3728058,8.973963,22707625,208223340.85,0.015590200445434244,6.7002,8.95402086 | |
| 2025-10-24,9.0736737,8.84433909,9.09361584,8.83436802,12582669,112456434.62,-0.027412280701754388,3.7127,9.09361584 | |
| 2025-10-27,8.973963,8.84433909,8.973963,8.82439695,9429050,84101896.5,0.0,2.7822,8.84433909 | |
| 2025-10-28,8.84433909,8.79448374,8.86428123,8.75459946,6341966,55909495.48,-0.005636978579481311,1.8713,8.84433909 | |
| 2025-10-29,8.75459946,8.79448374,8.80445481,8.63494662,6724666,58878491.54,0.0,1.9842,8.79448374 | |
| 2025-10-30,8.7745416,8.64491769,8.84433909,8.64491769,6156400,53850056.0,-0.017006802721088565,1.8165,8.79448374 | |
| 2025-10-31,8.63494662,8.70474411,8.70474411,8.60503341,4064400,35351637.0,0.006920415224913601,1.1993,8.64491769 | |
| 2025-11-03,8.6748309,8.93407872,9.06370263,8.6748309,10531700,94093106.0,0.026345933562428536,3.1075,8.70474411 | |
| 2025-11-04,8.89419444,9.01384728,9.0736737,8.84433909,10073699,91112637.92,0.008928571428571397,2.9724,8.93407872 | |
| 2025-11-05,8.973963,9.08364477,9.10358691,8.92410765,9130100,82976215.0,0.007743362831858391,2.694,9.01384728 | |
| 2025-11-06,9.13350012,9.06370263,9.18335547,9.03378942,11699820,106735973.4,-0.002195389681668436,3.4522,9.08364477 | |
| 2025-11-07,9.00387621,9.04376049,9.16341333,8.99390514,7894099,71931714.92,-0.002200220022002153,2.3293,9.06370263 | |
| 2025-11-10,9.06370263,9.95112786,9.95112786,8.96399193,23001346,226045212.29,0.10033076074972436,6.7869,9.04376049 | |
| 2025-11-11,10.3699128,10.05083856,10.94823486,9.95112786,88099096,915125578.03,0.010020040080160442,25.995,9.95112786 | |
| 2025-11-12,9.81153288,9.86138823,10.2702021,9.75170646,50753872,506154527.65,-0.018849206349206504,14.9757,10.05083856 | |
| 2025-11-13,9.73176432,9.91124358,9.97107,9.49245864,42624244,419229951.04,0.005055611729019249,12.5769,9.86138823 | |
| 2025-11-14,9.76167753,9.59216934,9.8713593,9.59216934,27195662,263989790.61,-0.032193158953722434,8.0245,9.91124358 | |
| 2025-11-17,9.63205362,9.58219827,9.66196683,9.40271901,17423199,166887016.41,-0.0010395010395011228,5.141,9.59216934 | |
| 2025-11-18,9.53234292,9.30300831,9.55228506,9.24318189,17070330,159915910.3,-0.02913631633714886,5.0369,9.58219827 | |
| 2025-11-19,9.26312403,9.28306617,9.30300831,9.09361584,15227199,140497455.33,-0.002143622722400762,4.493,9.30300831 | |
| 2025-11-20,9.28306617,9.14347119,9.35286366,9.11355798,12577200,115945078.0,-0.015037593984962405,3.7111,9.28306617 | |
| 2025-11-21,9.05373156,8.72468625,9.16341333,8.72468625,15983000,142181489.0,-0.04580152671755722,4.716,9.14347119 | |
| 2025-11-24,8.84433909,8.78451267,8.88422337,8.60503341,10844800,94881883.0,0.006857142857142895,3.1999,8.72468625 | |
| 2025-11-25,8.78451267,8.91413658,8.94404979,8.75459946,10470000,93328289.0,0.014755959137343844,3.0893,8.78451267 | |
| 2025-11-26,8.91413658,8.82439695,8.99390514,8.81442588,7665100,68317551.0,-0.01006711409395955,2.2617,8.91413658 | |
| 2025-11-27,8.82439695,8.83436802,8.90416551,8.7745416,7378443,65465650.98,0.001129943502824693,2.1771,8.82439695 | |
| 2025-11-28,8.83436802,8.95402086,8.95402086,8.74462839,7494300,66829069.0,0.013544018058690765,2.2113,8.83436802 | |
| 2025-12-01,8.95402086,8.93407872,9.08364477,8.92410765,8165400,73750207.0,-0.00222717149220486,2.4093,8.95402086 | |
| 2025-12-02,8.89419444,8.85431016,8.96399193,8.74462839,7036893,62309093.91,-0.008928571428571397,2.0763,8.93407872 | |
| 2025-12-03,8.86428123,9.00387621,9.10358691,8.81442588,14891800,134175311.57,0.016891891891891664,4.3941,8.85431016 | |
| 2025-12-04,9.00387621,8.62497555,9.02381835,8.60503341,14240750,124730513.0,-0.042081949058693224,4.2019,9.00387621 | |
| 2025-12-05,8.5751202,8.72468625,8.74462839,8.48538057,7798500,67498261.0,0.01156069364161838,2.3011,8.62497555 | |
| 2025-12-08,8.72468625,8.71471518,8.79448374,8.68480197,6488200,56797536.0,-0.0011428571428570011,1.9144,8.72468625 | |
| 2025-12-09,8.68480197,8.63494662,8.74462839,8.60503341,6246700,54397730.0,-0.009153318077803396,1.8432,8.71471518 | |
| 2025-12-10,8.63494662,8.56514913,8.6748309,8.48538057,6754759,58105020.17,-0.008083140877598094,1.9931,8.63494662 | |
| 2025-12-11,8.60503341,8.41558308,8.60503341,8.41558308,6522800,55615699.0,-0.017462165308498312,1.9247,8.56514913 | |
| 2025-12-12,8.43552522,8.50532271,8.61500448,8.41558308,7235500,61968642.0,0.010663507109004877,2.1349,8.41558308 | |
| 2025-12-15,8.55517806,8.50532271,8.56514913,8.42555415,5106900,43589167.0,0.0,1.5069,8.50532271 | |
| 2025-12-16,8.48538057,8.29593024,8.48538057,8.2759881,6142700,51411204.0,-0.02461899179366933,1.8125,8.50532271 | |
| 2025-12-17,8.2759881,8.34578559,8.35575666,8.14636419,7408900,61197821.0,0.006009615384615419,2.1861,8.29593024 | |
| 2025-12-18,8.30590131,8.36572773,8.43552522,8.26601703,5062200,42557580.0,0.002389486260453877,1.4937,8.34578559 | |
| 2025-12-19,8.33581452,8.49535164,8.50532271,8.33581452,4965700,42067762.0,0.015494636471990564,1.4652,8.36572773 | |
| 2025-12-22,8.4754095,8.50532271,8.55517806,8.43552522,4109850,35031190.5,0.0011737089201877549,1.2127,8.49535164 | |
| 2025-12-23,8.50532271,8.43552522,8.55517806,8.39564094,4175209,35465417.45,-0.008206330597889666,1.232,8.50532271 | |
| 2025-12-24,8.42555415,8.51529378,8.51529378,8.36572773,4085400,34718213.0,0.009456264775413725,1.2055,8.43552522 | |
| 2025-12-25,8.53523592,8.51529378,8.53523592,8.43552522,3376100,28763681.0,0.0,0.9962,8.51529378 | |
| 2025-12-26,8.50532271,8.44549629,8.53523592,8.42555415,4563807,38801375.29,-0.00819672131147553,1.3466,8.51529378 | |
| 2025-12-29,8.44549629,8.33581452,8.44549629,8.30590131,5472800,45817683.0,-0.012987012987012991,1.6148,8.44549629 | |
| 2025-12-30,8.32584345,8.23610382,8.35575666,8.20619061,5837300,48422258.0,-0.011961722488038173,1.7224,8.33581452 | |
| 2025-12-31,8.23610382,8.25604596,8.2759881,8.19621954,4047651,33425229.28,0.002421307506053294,1.1943,8.23610382 | |