| 日期,当日开盘,收盘价,最高价,最低价,成交量,成交额,涨跌幅,换手率,昨收 | |
| 2015-01-06,8.3781752,8.16166056,8.3781752,7.9074912,25284459,218428570.0,,3.790993, | |
| 2015-01-07,8.01104168,8.05811008,8.27462472,7.9545596,12694169,109157846.0,-0.012687427912341342,1.903284,8.16166056 | |
| 2015-01-08,8.05811008,7.70039024,8.06752376,7.70039024,13360869,111331691.0,-0.04439252336448607,2.003245,8.05811008 | |
| 2015-01-09,7.72863128,7.7192176,7.96397328,7.69097656,13403291,111796631.0,0.0024449877750611915,2.009605,7.70039024 | |
| 2015-01-12,7.66273552,7.40856616,7.66273552,7.3897388,10604887,84518790.0,-0.040243902439024426,1.59003,7.7192176 | |
| 2015-01-13,7.45563456,7.4368072,7.4838756,7.28618832,8245219,64790140.0,0.003811944091486552,1.236236,7.40856616 | |
| 2015-01-14,7.45563456,7.4838756,7.56859872,7.3897388,6211456,49416161.0,0.006329113924050667,0.931307,7.4368072 | |
| 2015-01-15,7.4838756,7.70039024,7.7192176,7.4838756,7935167,64321465.0,0.028930817610062887,1.189749,7.4838756 | |
| 2015-01-16,7.7192176,7.69097656,7.73804496,7.56859872,8011329,65185467.0,-0.0012224938875304847,1.201168,7.70039024 | |
| 2015-01-19,7.41797984,7.08850104,7.4838756,6.9661232,12170551,93402566.0,-0.07833537331701357,1.824776,7.69097656 | |
| 2015-01-20,7.09791472,7.2485336,7.32384304,7.09791472,7866641,60277823.0,0.02257636122177953,1.179475,7.08850104 | |
| 2015-01-21,7.27677464,7.530944,7.61566712,7.22970624,10392483,82460204.0,0.03896103896103886,1.558184,7.2485336 | |
| 2015-01-22,7.51211664,7.84159544,7.88866384,7.47446192,15509392,127353067.0,0.04125000000000001,2.325381,7.530944 | |
| 2015-01-23,7.87925016,7.74745864,7.88866384,7.60625344,12803462,105189756.0,-0.01200480192076836,1.919671,7.84159544 | |
| 2015-01-26,7.72863128,8.1428332,8.30286576,7.60625344,20741861,175960646.0,0.05103280680437439,3.109904,7.74745864 | |
| 2015-01-27,8.0957648,8.07693744,8.1428332,7.80394072,16560911,140548011.0,-0.008092485549133,2.483039,8.1428332 | |
| 2015-01-28,8.07693744,8.001628,8.07693744,7.77569968,10683809,89979321.0,-0.009324009324009341,1.601863,8.07693744 | |
| 2015-01-29,7.9074912,7.94514592,8.15224688,7.8604228,9451106,80529846.0,-0.007058823529411784,1.417039,8.001628 | |
| 2015-01-30,8.0957648,8.05811008,8.34993416,7.80394072,22422597,193260564.0,0.014218009478673022,3.361903,7.94514592 | |
| 2015-02-02,7.94514592,7.93573224,8.0486964,7.70039024,9565751,79963321.0,-0.015186915887850483,1.434229,8.05811008 | |
| 2015-02-03,7.94514592,8.0957648,8.11459216,7.79452704,14660642,124607930.0,0.02016607354685629,2.198124,7.93573224 | |
| 2015-02-04,8.05811008,7.94514592,8.16166056,7.92631856,13082386,112302638.0,-0.018604651162790642,1.961491,8.0957648 | |
| 2015-02-05,8.17107424,7.68156288,8.23697,7.6721492,17169207,144889573.0,-0.033175355450236865,2.574243,7.94514592 | |
| 2015-02-06,7.6250808,7.40856616,7.72863128,7.36149776,7958386,63532578.0,-0.035539215686274495,1.19323,7.68156288 | |
| 2015-02-09,7.40856616,7.49328928,7.83218176,7.37091144,4603093,36776252.0,0.011435832274459878,0.690159,7.40856616 | |
| 2015-02-10,7.54035768,7.65332184,7.766286,7.44622088,4371478,35495863.0,0.021356783919598055,0.655432,7.49328928 | |
| 2015-02-11,7.66273552,7.66273552,7.7192176,7.54977136,3966158,32225118.0,0.0012300123001229846,0.594661,7.65332184 | |
| 2015-02-12,7.6250808,7.72863128,7.78511336,7.61566712,7580360,62001558.0,0.008599508599508532,1.136552,7.66273552 | |
| 2015-02-13,7.766286,7.87925016,7.98280064,7.72863128,9484423,79391782.0,0.01948842874543244,1.422035,7.72863128 | |
| 2015-02-16,7.91690488,7.93573224,8.07693744,7.86983648,8171937,69398351.0,0.007168458781362075,1.225249,7.87925016 | |
| 2015-02-17,8.001628,8.10517848,8.17107424,7.92631856,9755399,83402620.0,0.021352313167259718,1.462663,7.93573224 | |
| 2015-02-25,8.1428332,8.06752376,8.15224688,8.01104168,6901358,59191016.0,-0.00464576074332157,1.034746,8.10517848 | |
| 2015-02-26,8.07693744,8.23697,8.2840384,8.02986904,10980772,95015270.0,0.021003500583430368,1.646388,8.06752376 | |
| 2015-02-27,8.19931528,8.1428332,8.29345208,8.11459216,9244555,80488869.0,-0.011428571428571344,1.38607,8.23697 | |
| 2015-03-02,8.34993416,8.24638368,8.40641624,8.17107424,15170347,132966503.0,0.012716763005780285,2.274546,8.1428332 | |
| 2015-03-03,8.21814264,7.99221432,8.21814264,7.98280064,13279078,113666653.0,-0.03082191780821908,1.990981,8.24638368 | |
| 2015-03-04,7.97338696,8.0957648,8.1428332,7.9545596,7309467,62660767.0,0.012956419316843215,1.095936,7.99221432 | |
| 2015-03-05,8.11459216,8.58527616,8.83944552,8.03928272,27207542,243962022.0,0.0604651162790697,4.079328,8.0957648 | |
| 2015-03-06,8.50055304,8.68882664,8.69824032,8.35934784,17305168,156854778.0,0.01206140350877205,2.594628,8.58527616 | |
| 2015-03-09,8.68882664,9.5548852,9.5548852,8.50055304,41338944,403162016.0,0.09967497291440952,6.198101,8.68882664 | |
| 2015-03-10,9.8372956,9.75257248,10.12911968,9.3666116,44180279,455094064.0,0.020689655172413834,6.624113,9.5548852 | |
| 2015-03-11,9.78081352,10.4021164,10.7315952,9.40426632,53801799,579750448.0,0.06660231660231664,8.066703,9.75257248 | |
| 2015-03-12,10.1667744,9.9785008,10.57156264,9.884364,35154502,379374144.0,-0.040723981900452455,5.270845,10.4021164 | |
| 2015-03-13,10.00674184,9.7902272,10.27032488,9.65843568,22574150,236883841.0,-0.018867924528301883,3.384626,9.9785008 | |
| 2015-03-16,9.91260504,10.3079796,10.55273528,9.75257248,30420788,329738976.0,0.0528846153846152,4.561102,9.7902272 | |
| 2015-03-17,10.2609112,10.22325648,10.59039,10.0726376,23360067,256349523.0,-0.008219178082191747,3.502462,10.3079796 | |
| 2015-03-18,10.2609112,10.80690464,10.825732,10.2138428,26067374,290749616.0,0.05709023941068159,3.908378,10.22325648 | |
| 2015-03-19,10.65628576,10.6374584,10.79749096,10.34563432,23511035,263622551.0,-0.015679442508710895,3.525097,10.80690464 | |
| 2015-03-20,10.355048,10.5433216,11.18345184,10.22325648,31663896,353994432.0,-0.008849557522123797,4.747485,10.6374584 | |
| 2015-03-23,10.47742584,10.50566688,10.7786636,10.43035744,25356089,284690272.0,-0.0035714285714286698,3.801733,10.5433216 | |
| 2015-03-24,10.50566688,10.11029232,10.58097632,9.79964088,28805104,312067072.0,-0.037634408602150615,4.318856,10.50566688 | |
| 2015-03-25,10.10087864,9.87495032,10.119706,9.7431588,24954868,261784457.0,-0.02327746741154557,3.741576,10.11029232 | |
| 2015-03-26,9.89377768,10.06322392,10.17618808,9.884364,24819447,264373121.0,0.019065776930409895,3.721272,9.87495032 | |
| 2015-03-27,10.24208384,11.07048768,11.07048768,10.2138428,50015783,563663360.0,0.10009354536950421,7.499052,10.06322392 | |
| 2015-03-30,11.296416,11.82358208,12.1436472,11.03283296,66716608,822319072.0,0.06802721088435382,10.003069,11.07048768 | |
| 2015-03-31,12.12481984,11.36231176,12.41664392,11.19286552,62698664,783495552.0,-0.03901273885350309,9.400643,11.82358208 | |
| 2015-04-01,11.296416,11.23993392,11.296416,10.92928248,42451578,500915856.0,-0.010770505385252704,6.364923,11.36231176 | |
| 2015-04-02,11.12696976,11.32465704,11.33407072,10.98576456,29704469,351808128.0,0.007537688442210921,4.453701,11.23993392 | |
| 2015-04-03,11.1552108,11.18345184,11.25876128,10.99517824,25050938,296362400.0,-0.012468827930174564,3.75598,11.32465704 | |
| 2015-04-07,11.27758864,11.54117168,11.55999904,11.08931504,43868675,529071888.0,0.03198653198653201,6.577393,11.18345184 | |
| 2015-04-08,11.55058536,11.60706744,11.7200316,11.11755608,46188500,560353440.0,0.005709624796084833,6.925213,11.54117168 | |
| 2015-04-09,11.5788264,12.49195336,12.7555364,11.0140056,64180194,806162624.0,0.07623682076236826,9.622775,11.60706744 | |
| 2015-04-10,12.12481984,12.1436472,12.65198592,11.8612368,47198245,613443584.0,-0.02788244159758857,7.076608,12.49195336 | |
| 2015-04-13,12.16247456,12.2848524,12.58609016,12.0495104,33894030,442298864.0,0.011627906976744207,5.081858,12.1436472 | |
| 2015-04-14,12.0495104,11.68237688,12.0495104,11.60706744,40114748,501720864.0,-0.04904214559386977,6.014553,12.2848524 | |
| 2015-04-15,11.58824008,11.2493476,11.60706744,11.22110656,22312329,269765008.0,-0.03706688154713933,3.34537,11.68237688 | |
| 2015-04-16,10.9669372,11.41879384,11.46586224,10.9669372,15089939,181171928.0,0.015062761506276168,2.262491,11.2493476 | |
| 2015-04-17,11.46586224,11.4846896,11.58824008,11.296416,23029574,280615680.0,0.00577081615828523,3.452909,11.41879384 | |
| 2015-04-20,11.5788264,11.55058536,11.91771888,11.37172544,34428314,425913552.0,0.0057377049180327155,5.161965,11.4846896 | |
| 2015-04-21,11.3905528,11.7671,11.7671,11.3434844,22663474,279994032.0,0.018744906275468542,3.398019,11.55058536 | |
| 2015-04-22,11.7671,12.03068304,12.13423352,11.65413584,35143579,445619904.0,0.022399999999999975,5.269207,11.7671 | |
| 2015-04-23,12.03068304,11.74827264,12.05892408,11.59765376,27408231,343715712.0,-0.023474178403755874,4.109418,12.03068304 | |
| 2015-04-24,11.531758,11.91771888,12.13423352,11.39996648,31986278,403607552.0,0.014423076923077094,4.795821,11.74827264 | |
| 2015-04-27,11.85182312,11.8612368,12.29426608,11.80475472,34242494,435824752.0,-0.004739336492891044,5.134104,11.91771888 | |
| 2015-04-28,11.8141684,11.30582968,12.002442,11.19286552,26142518,320904480.0,-0.04682539682539677,3.919645,11.8612368 | |
| 2015-04-29,11.30582968,11.40938016,11.531758,11.1081424,14121861,170455776.0,0.00915903413821817,2.117343,11.30582968 | |
| 2015-04-30,11.17403816,11.54117168,11.88006416,11.17403816,23191523,285057664.0,0.011551155115511635,3.477191,11.40938016 | |
| 2015-05-04,11.55999904,11.63530848,11.74827264,11.3905528,17605619,215834071.0,0.008156606851549952,2.639676,11.54117168 | |
| 2015-05-05,11.66354952,10.94810984,11.71061792,10.92928248,14497690,173965175.0,-0.059061488673139206,2.173692,11.63530848 | |
| 2015-05-06,10.99517824,10.34563432,11.2022792,10.1667744,15486180,176961633.0,-0.05503009458297514,2.3219,10.94810984 | |
| 2015-05-07,10.34563432,9.99732816,10.45859848,9.92201872,11978047,129531337.0,-0.033666969972702465,1.795913,10.34563432 | |
| 2015-05-08,10.03498288,10.33622064,10.33622064,9.9314324,11695311,125781342.0,0.03389830508474567,1.753521,9.99732816 | |
| 2015-05-11,10.5433216,10.6374584,10.6845268,10.4491848,15496369,174137985.0,0.02914389799635697,2.323428,10.33622064 | |
| 2015-05-12,10.6374584,10.65628576,10.76924992,10.4491848,14855287,167250165.0,0.001769911504424737,2.227308,10.6374584 | |
| 2015-05-13,10.58097632,10.88221408,11.04224664,10.27032488,22522944,253548409.0,0.021201413427561988,3.376949,10.65628576 | |
| 2015-05-14,10.76924992,10.67511312,10.78807728,10.59039,13422244,152235416.0,-0.01903114186851207,2.012447,10.88221408 | |
| 2015-05-15,10.66569944,10.28915224,10.66569944,10.2609112,11163954,123165495.0,-0.03615520282186957,1.673853,10.67511312 | |
| 2015-05-18,10.1667744,10.25149752,10.4021164,10.1667744,8748364,95793315.0,-0.0036596523330284514,1.311675,10.28915224 | |
| 2015-05-19,10.31739328,10.70335416,10.72218152,10.27973856,16324338,184125128.0,0.0440771349862259,2.447569,10.25149752 | |
| 2015-05-20,10.74100888,10.84455936,11.061074,10.53390792,25900579,297544816.0,0.013192612137203241,3.88337,10.70335416 | |
| 2015-05-21,10.74100888,11.4846896,11.56941272,10.70335416,29341578,350320096.0,0.05902777777777768,4.399292,10.84455936 | |
| 2015-05-22,11.51293064,11.66354952,11.75768632,11.3434844,29497939,362863376.0,0.015573770491803307,4.422735,11.4846896 | |
| 2015-05-25,11.58824008,12.1907156,12.36957552,11.4846896,30574339,390812624.0,0.04519774011299438,4.584124,11.66354952 | |
| 2015-05-26,12.32250712,12.5672628,12.708468,11.87065048,36645684,481145760.0,0.030888030888030826,5.494423,12.1907156 | |
| 2015-05-27,12.55784912,12.49195336,12.7555364,12.0495104,37008318,487518256.0,-0.005992509363295873,5.548794,12.5672628 | |
| 2015-05-28,12.48253968,12.59550384,13.61218128,12.2848524,56434141,780787840.0,0.008289374529012683,8.46138,12.49195336 | |
| 2015-05-29,12.708468,13.2262204,13.34859824,11.7671,44383692,607560688.0,0.05007473841554577,6.654612,12.59550384 | |
| 2015-06-01,13.32977088,14.55354928,14.55354928,13.179152,48071002,708392928.0,0.10035587188612105,7.207464,13.2262204 | |
| 2015-06-02,14.83595968,15.33488472,15.91853288,14.6382724,45926489,743645888.0,0.05368693402328595,6.885929,14.55354928 | |
| 2015-06-03,15.3442984,14.98657856,15.60788144,14.4970672,27819728,441852832.0,-0.022713321055862434,4.171115,15.33488472 | |
| 2015-06-04,14.8736144,16.48335368,16.48335368,14.75123656,41157253,687376544.0,0.09987437185929648,6.17086,14.98657856 | |
| 2015-06-05,16.73752304,16.69045464,17.6035816,16.1915296,37992585,683875840.0,0.01256424900057107,5.696369,16.48335368 | |
| 2015-06-08,16.69986832,15.77732768,16.73752304,15.4384352,30701459,519638608.0,-0.05470953186689209,4.603184,16.69045464 | |
| 2015-06-09,15.5796404,15.42902152,15.58905408,14.9677512,17189218,279536432.0,-0.022076372315035897,2.577243,15.77732768 | |
| 2015-06-10,15.3913668,16.08797912,16.6622136,15.23133424,22369515,381631296.0,0.04270896888346565,3.353944,15.42902152 | |
| 2015-06-11,16.238598,16.44569896,16.78459144,15.77732768,20083039,345764560.0,0.022235225277940307,3.011125,16.08797912 | |
| 2015-06-12,16.7581299,17.17471618,17.84693495,16.43622232,28285007,511882720.0,0.044328746487038995,4.240876,16.44569896 | |
| 2015-06-15,17.18418405,16.34154362,17.75225625,16.1900577,26150466,465287984.0,-0.048511576626240394,3.920836,17.17471618 | |
| 2015-06-16,16.11431474,14.83615229,16.11431474,14.83615229,19063242,311076288.0,-0.09212050984936271,2.858223,16.34154362 | |
| 2015-06-17,14.81721655,16.2847364,16.2847364,14.63732702,19118500,312071152.0,0.09763880025526483,2.866508,14.83615229 | |
| 2015-06-18,16.1900577,16.79600138,17.22205553,15.79240716,26690599,467776192.0,0.0313953488372094,4.001821,16.2847364 | |
| 2015-06-19,16.2847364,15.83974651,16.71079055,15.5273068,16911746,287065008.0,-0.056933483652762185,2.535641,16.79600138 | |
| 2015-06-23,15.79240716,15.57464615,16.04803965,14.28701583,15116374,244131966.0,-0.01673640167364021,2.266454,15.83974651 | |
| 2015-06-24,15.7166642,17.1368447,17.1368447,15.57464615,29422239,509120800.0,0.10030395136778125,4.411385,15.57464615 | |
| 2015-06-25,17.5155595,17.2315234,18.69904325,16.68238694,43813112,822450848.0,0.0055248618784529135,6.569062,17.1368447 | |
| 2015-06-26,16.36047936,15.50837106,16.7581299,15.50837106,31049365,522546032.0,-0.09999999999999998,4.655347,17.2315234 | |
| 2015-06-29,16.095379,14.38169453,16.39835084,13.95564038,37946534,609185584.0,-0.07264957264957261,5.689465,15.50837106 | |
| 2015-06-30,14.28701583,14.4858411,15.0539133,12.94257829,37569502,547174960.0,0.007241606319947191,5.632935,14.38169453 | |
| 2015-07-01,14.23020861,13.03725699,14.80774868,13.03725699,23807522,349414992.0,-0.10000000000000009,3.56955,14.4858411 | |
| 2015-07-02,12.9709819,11.73069093,13.37810031,11.73069093,22039940,277358496.0,-0.10021786492374729,3.30453,13.03725699 | |
| 2015-07-03,10.55667505,10.55667505,11.02060068,10.55667505,25216272,282860496.0,-0.10008071025020171,3.780769,11.73069093 | |
| 2015-07-06,11.5508014,9.50574148,11.5508014,9.50574148,28410350,303832048.0,-0.09955156950672661,4.259669,10.55667505 | |
| 2015-07-07,8.55895448,8.55895448,8.6157617,8.55895448,4300800,38880402.0,-0.09960159362549792,0.644835,9.50574148 | |
| 2015-07-08,7.70684618,7.70684618,7.70684618,7.70684618,611100,4974354.0,-0.0995575221238938,0.091624,8.55895448 | |
| 2015-07-09,6.93994871,8.47374365,8.47374365,6.93994871,56780746,458353744.0,0.09950859950859936,8.513348,7.70684618 | |
| 2015-07-10,8.7104404,9.32585195,9.32585195,8.3317256,44823975,434239040.0,0.10055865921787732,6.720625,8.47374365 | |
| 2015-07-13,9.46787,10.26317108,10.26317108,9.3731913,49558047,518972816.0,0.10050761421319776,7.430422,9.32585195 | |
| 2015-07-14,10.19689599,9.87498841,10.93538985,9.70456675,45122273,487112976.0,-0.037822878228782164,6.76535,10.26317108 | |
| 2015-07-15,9.50574148,8.89032993,9.6572274,8.89032993,21241668,205457323.0,-0.09971236816874407,3.184842,9.87498841 | |
| 2015-07-16,8.05715737,8.58735809,9.26904473,8.00035015,26635132,240414837.0,-0.0340788072417465,3.993504,8.89032993 | |
| 2015-07-17,8.58735809,9.20276964,9.35425556,8.58735809,25154942,239501038.0,0.07166482910694594,3.771574,8.58735809 | |
| 2015-07-20,9.23117325,9.57201657,9.79924545,9.07968733,31449771,315151760.0,0.040123456790123635,4.715381,9.20276964 | |
| 2015-07-21,9.42053065,9.66669527,9.86552054,9.13649455,27117201,275966864.0,0.009891196834816984,4.065783,9.57201657 | |
| 2015-07-22,9.5625487,10.16849238,10.23476747,9.32585195,34236715,354800416.0,0.051909892262487656,5.133238,9.66669527 | |
| 2015-07-23,10.11168516,10.59454653,10.86911476,9.9412635,37912630,415974432.0,0.04189944134078227,5.684381,10.16849238 | |
| 2015-07-24,10.65135375,11.65494797,11.65494797,10.42412487,45700751,542619520.0,0.1000893655049151,6.852083,10.59454653 | |
| 2015-07-27,11.50346205,10.49039996,12.18514869,10.49039996,63477499,775126352.0,-0.0999187652315191,9.517417,11.65494797 | |
| 2015-07-28,9.43946639,9.59095231,10.6986931,9.43946639,42837761,439415232.0,-0.08574007220216595,6.422824,10.49039996 | |
| 2015-07-29,9.85605267,10.54720718,10.54720718,9.44893426,30014826,314420944.0,0.09970384995064152,4.500234,9.59095231 | |
| 2015-07-30,10.66082162,10.38625339,11.49399418,10.23476747,45243809,525506544.0,-0.015260323159784428,6.783572,10.54720718 | |
| 2015-07-31,10.35784978,11.42771909,11.42771909,10.21583173,56676515,662740880.0,0.10027347310847756,8.49772,10.38625339 | |
| 2015-08-03,11.361444,10.28210682,11.44665483,10.28210682,40820540,459503904.0,-0.10024855012427514,6.120375,11.42771909 | |
| 2015-08-04,10.1306209,11.31410465,11.31410465,10.01700646,39259846,450247184.0,0.10036832412523045,5.886374,10.28210682 | |
| 2015-08-05,11.5508014,11.18155447,11.69281945,10.9827292,45947381,553155744.0,-0.011715481171548192,6.889061,11.31410465 | |
| 2015-08-06,10.8880505,10.78390393,11.02060068,10.39572126,26390414,299472800.0,-0.03556308213378501,3.956813,11.18155447 | |
| 2015-08-07,10.76496819,11.12474725,11.29516891,10.76496819,24364476,284610896.0,0.03160667251975435,3.653056,10.78390393 | |
| 2015-08-10,11.2667653,12.24195591,12.24195591,11.2667653,37127282,467670912.0,0.10042553191489345,5.566631,11.12474725 | |
| 2015-08-11,12.4975884,12.72481728,13.255018,12.39344183,42296761,571984000.0,0.03944315545243615,6.34171,12.24195591 | |
| 2015-08-12,12.9709819,12.98044977,13.8230902,12.54492775,30146346,422796656.0,0.02008928571428581,4.519954,12.72481728 | |
| 2015-08-13,12.5922671,13.5390541,13.68107215,12.45024905,29518125,410427440.0,0.0430342815463165,4.425762,12.98044977 | |
| 2015-08-14,13.54852197,14.89295951,14.89295951,13.42543966,39454709,601905408.0,0.10000000000000009,5.915591,13.5390541 | |
| 2015-08-17,14.89295951,15.34741727,15.89655373,14.21127287,38963155,615396944.0,0.030514939605848612,5.84189,14.89295951 | |
| 2015-08-18,15.0539133,13.81362233,15.0539133,13.81362233,35305533,530471008.0,-0.09993830968537942,5.29349,15.34741727 | |
| 2015-08-19,13.5390541,14.02191547,14.7698772,12.43131331,33517269,469083632.0,0.015078821110349638,5.025369,13.81362233 | |
| 2015-08-20,14.2964837,12.94257829,14.47637323,12.62067071,29919538,434642640.0,-0.07697501688048614,4.485947,14.02191547 | |
| 2015-08-21,12.2135523,11.6454801,13.26448587,11.6454801,28106374,362688512.0,-0.10021945866861737,4.214093,12.94257829 | |
| 2015-08-24,10.66082162,10.48093209,11.1720866,10.48093209,7223700,80865493.0,-0.10000000000000009,1.083076,11.6454801 | |
| 2015-08-25,9.42999852,9.42999852,9.42999852,9.42999852,4610600,45921576.0,-0.10027100271002709,0.691284,10.48093209 | |
| 2015-08-26,8.8051191,8.48321152,9.9412635,8.48321152,48309685,458422112.0,-0.10040160642570284,7.24325,9.42999852 | |
| 2015-08-27,8.72937614,8.66310105,8.9944765,7.63110322,36279221,324741216.0,0.021205357142857206,5.439478,8.48321152 | |
| 2015-08-28,8.8997978,9.53414509,9.53414509,8.71990827,32897850,321656608.0,0.10054644808743185,4.932497,8.66310105 | |
| 2015-08-31,9.60042018,9.29744834,9.8465848,9.25957686,31386718,316872192.0,-0.02482621648460781,4.705927,9.53414509 | |
| 2015-09-01,9.46787,8.36959708,9.68563101,8.36959708,26035103,244212316.0,-0.09979633401221999,3.90354,9.29744834 | |
| 2015-09-02,7.62163535,7.53642452,8.62522957,7.53642452,26418952,216822100.0,-0.09954751131221728,3.961092,8.36959708 | |
| 2015-09-07,7.71631405,7.56482813,8.02875376,7.44174582,19256950,158270094.0,0.0037688442211056827,2.887266,7.53642452 | |
| 2015-09-08,7.1955812,7.94354293,8.00035015,7.1955812,15711344,126440783.0,0.050062578222778376,2.35566,7.56482813 | |
| 2015-09-09,7.97194654,8.30332199,8.47374365,7.86779997,21239794,183767392.0,0.045292014302741546,3.184561,7.94354293 | |
| 2015-09-10,8.10449672,8.21811116,8.6157617,8.06662524,18824604,166183628.0,-0.010262257696693422,2.822443,8.30332199 | |
| 2015-09-11,8.22757903,8.3317256,8.37906495,8.02875376,13265644,115024541.0,0.01382488479262678,1.988967,8.21811116 | |
| 2015-09-14,8.54948661,7.50802091,8.78618336,7.49855304,24315339,209240278.0,-0.09886363636363638,3.645689,8.3317256 | |
| 2015-09-15,7.24292055,6.76005918,7.50802091,6.76005918,20936452,156465683.0,-0.09962168978562425,3.13908,7.50802091 | |
| 2015-09-16,6.76005918,7.41334221,7.43227795,6.58016965,29541291,215600002.0,0.09663865546218475,4.429235,6.76005918 | |
| 2015-09-17,7.24292055,7.14824185,7.78258914,7.11983824,25141729,197515521.0,-0.03575989782886335,3.769593,7.41334221 | |
| 2015-09-18,7.1955812,7.23345268,7.3849386,7.1009025,13412003,102408193.0,0.01192052980132452,2.010911,7.14824185 | |
| 2015-09-21,7.23345268,7.53642452,7.59323174,6.94941658,15998693,125074616.0,0.041884816753926746,2.398743,7.23345268 | |
| 2015-09-22,7.53642452,7.79205701,8.00981802,7.46068156,26580486,218853076.0,0.03391959798994981,3.985311,7.53642452 | |
| 2015-09-23,7.59323174,7.4796173,7.79205701,7.3849386,15801099,126767333.0,-0.04009720534629402,2.369117,7.79205701 | |
| 2015-09-24,7.52695665,7.67844257,7.71631405,7.51748878,11473030,92359676.0,0.026582278481012578,1.720194,7.4796173 | |
| 2015-09-25,7.62163535,7.25238842,7.79205701,7.14824185,14409359,113630404.0,-0.055487053020961685,2.160449,7.67844257 | |
| 2015-09-28,7.2902599,7.31866351,7.33759925,6.98728806,9522344,72409879.0,0.009138381201044377,1.42772,7.25238842 | |
| 2015-09-29,7.17664546,7.05356315,7.1955812,7.01569167,7905426,59437545.0,-0.036222509702458106,1.18529,7.31866351 | |
| 2015-09-30,7.08196676,7.26185629,7.40387434,7.0062238,15173105,115622686.0,0.029530201342282014,2.27496,7.05356315 | |
| 2015-10-08,7.55536026,7.4796173,7.65950683,7.3849386,20451993,162360342.0,0.02998696219035213,3.066443,7.26185629 | |
| 2015-10-09,7.4796173,7.62163535,7.77312127,7.42281008,19279633,154853765.0,0.018987341772151778,2.890667,7.4796173 | |
| 2015-10-12,7.6689747,8.1423682,8.28438625,7.62163535,29356968,246165192.0,0.06832298136645965,4.401599,7.62163535 | |
| 2015-10-13,8.10449672,8.22757903,8.36012921,7.96247867,21155203,182688962.0,0.010465116279069653,3.171878,8.1423682 | |
| 2015-10-14,8.13290033,7.93407506,8.24651477,7.8583321,20013529,170025935.0,-0.03567318757192173,3.000703,8.22757903 | |
| 2015-10-15,7.81099275,8.28438625,8.35066134,7.78258914,21621519,185970948.0,0.044152744630071794,3.241795,7.93407506 | |
| 2015-10-16,8.34119347,8.6157617,8.70097253,8.30332199,29381251,263790752.0,0.040000000000000036,4.40524,8.28438625 | |
| 2015-10-19,8.64416531,8.60629383,8.89032993,8.38853282,27318955,249797158.0,-0.001098901098901095,4.096032,8.6157617 | |
| 2015-10-20,8.60629383,8.65363318,8.67256892,8.40746856,19909073,180114765.0,0.005500550055005382,2.985041,8.60629383 | |
| 2015-10-21,8.64416531,7.8583321,8.85245845,7.79205701,27945367,249387608.0,-0.09190371991247259,4.189953,8.65363318 | |
| 2015-10-22,7.90567145,8.19917542,8.22757903,7.70684618,18153234,153854373.0,0.04337349397590362,2.721782,7.8583321 | |
| 2015-10-23,8.20864329,9.02288011,9.02288011,8.20864329,35519611,326566816.0,0.10046189376443415,5.325587,8.19917542 | |
| 2015-10-26,9.44893426,8.92820141,9.44893426,8.68203679,43622881,420903632.0,-0.01049317943336825,6.54054,9.02288011 | |
| 2015-10-27,8.88086206,8.83352271,8.94713715,8.2370469,24778370,224616151.0,-0.010604453870625585,3.715113,8.92820141 | |
| 2015-10-28,8.69150466,8.45480791,8.83352271,8.31278986,20641956,187423858.0,-0.04287245444801724,3.094925,8.83352271 | |
| 2015-10-29,8.51161513,8.86192632,9.21223751,8.47374365,31115316,290798144.0,0.04815229563269896,4.665235,8.45480791 | |
| 2015-10-30,8.8997978,8.8051191,9.07968733,8.60629383,21447488,200028703.0,-0.0064102564102563875,3.215701,8.86192632 | |
| 2015-11-02,8.51161513,8.54001874,8.8997978,8.40746856,14856865,135808339.0,-0.03010752688172047,2.227545,8.8051191 | |
| 2015-11-03,8.56842235,8.4264043,8.66310105,8.38853282,12762963,114865841.0,-0.01330376940133049,1.913598,8.54001874 | |
| 2015-11-04,8.50214726,8.85245845,8.86192632,8.50214726,19108423,175954166.0,0.050561797752809,2.864997,8.4264043 | |
| 2015-11-05,8.85245845,9.07021946,9.23117325,8.79565123,31202755,296563088.0,0.024598930481283476,4.678345,8.85245845 | |
| 2015-11-06,8.98500863,9.20276964,9.31638408,8.89032993,27360735,263926091.0,0.014613778705636626,4.102297,9.07021946 | |
| 2015-11-09,9.13649455,9.47733787,9.74243823,9.00394437,33261692,328977200.0,0.029835390946502116,4.987049,9.20276964 | |
| 2015-11-10,9.34478769,9.41106278,9.5625487,9.21223751,24841695,246443060.0,-0.006993006993006978,3.724608,9.47733787 | |
| 2015-11-11,9.42053065,9.74243823,10.01700646,9.3731913,27117835,278835552.0,0.035211267605633756,4.065878,9.41106278 | |
| 2015-11-12,9.79924545,9.53414509,9.87498841,9.35425556,23461665,236550768.0,-0.021379980563653866,3.517694,9.74243823 | |
| 2015-11-13,9.39212704,9.1838339,9.54361296,8.9944765,21221810,207262659.0,-0.036742800397219555,3.181865,9.53414509 | |
| 2015-11-16,8.97554076,9.3731913,9.38265917,8.91873354,11492599,112020269.0,0.020618556701031077,1.723128,9.1838339 | |
| 2015-11-17,9.5625487,9.40159491,9.64775953,9.32585195,19201683,192689200.0,0.003030303030302939,2.87898,9.3731913 | |
| 2015-11-18,9.43946639,10.33891404,10.33891404,9.36372343,25376783,273011472.0,0.09969788519637479,3.804835,9.40159491 | |
| 2015-11-19,10.90698624,11.37091187,11.37091187,10.59454653,81136739,946433504.0,0.0998168498168499,12.165132,10.33891404 | |
| 2015-11-20,11.97685555,12.50705627,12.50705627,11.65494797,49838060,634044416.0,0.09991673605328888,7.472405,11.37091187 | |
| 2015-11-23,12.95204616,11.6454801,12.95204616,11.4561227,77928555,998243840.0,-0.06888720666161996,11.684117,12.50705627 | |
| 2015-11-24,11.7401588,11.95791981,12.17568082,11.47505844,46999487,587384784.0,0.02682926829268295,7.046807,11.6454801 | |
| 2015-11-25,11.75909454,12.0241949,12.18514869,11.40878335,54024633,671568896.0,0.005542359461599311,8.100114,11.95791981 | |
| 2015-11-26,11.91058046,12.26089165,12.60173497,11.70228732,50790715,648370544.0,0.019685039370078705,7.61524,12.0241949 | |
| 2015-11-27,12.1188736,11.03953642,12.1188736,11.03953642,30017001,368865120.0,-0.09961389961389966,4.50056,12.26089165 | |
| 2015-11-30,10.93538985,11.67388371,11.80643389,10.35784978,31882812,373637056.0,0.05746140651801035,4.780308,11.03953642 | |
| 2015-12-01,11.44665483,12.19461656,12.83843172,11.16261873,73395093,954513792.0,0.04460665044606649,11.004399,11.67388371 | |
| 2015-12-02,11.7401588,11.7401588,12.47865266,11.13421512,55445421,694425040.0,-0.037267080745341685,8.313138,12.19461656 | |
| 2015-12-03,11.8348375,12.06206638,12.5922671,11.37091187,39251789,498047904.0,0.02741935483870961,5.885166,11.7401588 | |
| 2015-12-04,11.82536963,13.26448587,13.26448587,11.6454801,71999885,964066352.0,0.09968602825745698,10.79521,12.06206638 | |
| 2015-12-07,12.82896385,13.22661439,13.42543966,12.63013858,52613685,720151344.0,-0.002855103497501732,7.888565,13.26448587 | |
| 2015-12-08,13.01832125,12.41237757,13.70000789,12.20408443,42561753,580045440.0,-0.06156048675733716,6.381442,13.22661439 | |
| 2015-12-09,12.308231,12.63013858,13.04672486,12.1188736,32800600,438300064.0,0.01754385964912286,4.917916,12.41237757 | |
| 2015-12-10,12.43131331,11.96738768,12.56386349,11.88217685,32518672,418696256.0,-0.052473763118440875,4.875645,12.63013858 | |
| 2015-12-11,11.8348375,11.49399418,12.08100212,11.41825122,20828509,255564582.0,-0.039556962025316444,3.122896,11.96738768 | |
| 2015-12-14,11.41825122,11.73069093,11.78749815,11.2667653,20476607,249571191.0,0.020593080724876422,3.070134,11.49399418 | |
| 2015-12-15,11.75909454,11.81590176,12.18514869,11.74962667,20949657,264658754.0,0.00726392251815966,3.14106,11.73069093 | |
| 2015-12-16,11.82536963,11.67388371,11.91058046,11.5508014,19105785,236541690.0,-0.012019230769230727,2.864601,11.81590176 | |
| 2015-12-17,11.69281945,12.24195591,12.45024905,11.56026927,33774592,432528864.0,0.048661800486617945,5.06395,11.67388371 | |
| 2015-12-18,12.05259851,12.04313064,12.5922671,11.9295162,30300144,391883264.0,-0.016241299303944357,4.543013,12.24195591 | |
| 2015-12-21,11.8348375,12.22302017,12.39344183,11.74962667,25903899,332249888.0,0.01493710691823913,3.883868,12.04313064 | |
| 2015-12-22,12.308231,12.53545988,12.67747793,12.07153425,30869239,404686480.0,0.025561580170410547,4.62834,12.22302017 | |
| 2015-12-23,12.53545988,12.19461656,12.57333136,12.10940573,28495560,371726432.0,-0.027190332326283984,4.272445,12.53545988 | |
| 2015-12-24,12.01472703,11.62654436,12.15674508,11.38984761,20712952,255177918.0,-0.04658385093167694,3.10557,12.19461656 | |
| 2015-12-25,11.71175519,11.65494797,11.79696602,11.4561227,12059508,148095494.0,0.0024429967426709,1.808127,11.62654436 | |
| 2015-12-28,11.67388371,11.10581151,11.81590176,11.10581151,14890708,180440745.0,-0.04711616571892763,2.232619,11.65494797 | |
| 2015-12-29,11.05847216,11.27623317,11.40878335,11.01113281,10316989,122032754.0,0.015345268542199308,1.546864,11.10581151 | |
| 2015-12-30,11.361444,11.30463678,11.50346205,11.21942595,7662326,92077949.0,0.0025188916876575096,1.148841,11.27623317 | |
| 2015-12-31,11.38984761,11.38984761,11.53186566,11.27623317,8727679,105291698.0,0.007537688442211143,1.308928,11.30463678 | |
| 2016-01-04,11.39931548,10.25370321,11.44665483,10.25370321,9803575,111373345.0,-0.09975062344139662,1.470285,11.38984761 | |
| 2016-01-05,9.46787,9.80871332,10.31051043,9.23117325,17171029,176092498.0,-0.04339796860572476,2.575214,10.25370321 | |
| 2016-01-06,9.92232776,10.26317108,10.33891404,9.78030971,12505733,131591362.0,0.04633204633204624,1.875539,9.80871332 | |
| 2016-01-07,9.95073137,9.24064112,9.99807072,9.24064112,2485100,25116040.0,-0.09963099630996308,0.372701,10.26317108 | |
| 2016-01-08,9.51520935,9.46787,9.7519061,8.44534004,11387498,112451320.0,0.024590163934426146,1.707833,9.24064112 | |
| 2016-01-11,9.46787,8.521083,9.46787,8.521083,18889918,175748957.0,-0.09999999999999987,2.833003,9.46787 | |
| 2016-01-12,8.6157617,8.81458697,9.1838339,8.00035015,17446393,155534692.0,0.0344444444444445,2.616512,8.521083 | |
| 2016-01-13,8.60629383,8.43587217,8.89032993,8.0476895,10636885,96112359.0,-0.04296455424274981,1.59526,8.81458697 | |
| 2016-01-14,8.03822163,8.6157617,8.68203679,7.77312127,13418622,116975424.0,0.021324354657688005,2.012449,8.43587217 | |
| 2016-01-15,8.4264043,8.0476895,8.56842235,7.84886423,9855218,85382577.0,-0.06593406593406592,1.47803,8.6157617 | |
| 2016-01-18,7.7636534,8.13290033,8.29385412,7.6689747,12862590,109373678.0,0.010588235294117565,1.929059,8.0476895 | |
| 2016-01-19,8.1423682,8.54001874,8.54001874,8.12343246,18591616,164098603.0,0.05005820721769516,2.788266,8.13290033 | |
| 2016-01-20,8.38853282,8.37906495,8.58735809,8.11396459,13600468,120113086.0,-0.018847006651884768,2.039721,8.54001874 | |
| 2016-01-21,8.21811116,7.8583321,8.39800069,7.77312127,12916830,111339062.0,-0.062146892655367214,1.937193,8.37906495 | |
| 2016-01-22,7.93407506,7.89620358,8.02875376,7.49855304,11392994,93859181.0,0.004819277108433662,1.708657,7.8583321 | |
| 2016-01-25,7.92460719,7.9530108,7.98141441,7.81099275,8057206,67359191.0,0.007194244604316502,1.208374,7.89620358 | |
| 2016-01-26,7.8583321,7.15770972,7.89620358,7.15770972,13423773,106124350.0,-0.10000000000000009,2.013222,7.9530108 | |
| 2016-01-27,7.11983824,6.86420575,7.30919564,6.4381516,21941042,155481037.0,-0.041005291005290934,3.290594,7.15770972 | |
| 2016-01-28,6.76005918,6.75059131,7.0062238,6.36240864,15150208,107862400.0,-0.016551724137931045,2.272143,6.86420575 | |
| 2016-01-29,6.59910539,7.05356315,7.11983824,6.5328303,15348173,111677954.0,0.04488078541374474,2.301832,6.75059131 | |
| 2016-02-01,7.0062238,6.83580214,7.08196676,6.627509,12134093,88295575.0,-0.0308724832214764,1.819803,7.05356315 | |
| 2016-02-02,6.82633427,7.29972777,7.36600286,6.82633427,15069207,114067111.0,0.06786703601108024,2.259995,6.83580214 | |
| 2016-02-03,7.3849386,7.74471766,8.02875376,7.33759925,34737779,283610416.0,0.06095979247730221,5.209776,7.29972777 | |
| 2016-02-04,7.54589239,7.90567145,7.90567145,7.54589239,24446005,199752706.0,0.020782396088019572,3.666274,7.74471766 | |
| 2016-02-05,7.83939636,7.65950683,7.90567145,7.53642452,14704880,119465221.0,-0.03113772455089825,2.205355,7.90567145 | |
| 2016-02-15,7.2902599,7.44174582,7.53642452,7.1955812,17055098,133330554.0,-0.02843016069221249,2.557827,7.65950683 | |
| 2016-02-16,7.4796173,7.86779997,7.88673571,7.4796173,18542921,151849994.0,0.057251908396946494,2.780963,7.44174582 | |
| 2016-02-17,7.94354293,8.09502885,8.12343246,7.83939636,21343462,180136460.0,0.028880866425992746,3.200972,7.86779997 | |
| 2016-02-18,8.26545051,8.4264043,8.87139419,8.1423682,29476851,265045636.0,0.040935672514619714,4.420772,8.09502885 | |
| 2016-02-19,8.47374365,8.25598264,8.47374365,8.09502885,20898868,182542804.0,-0.020224719101123667,3.134294,8.4264043 | |
| 2016-02-22,8.53055087,8.51161513,8.77671549,8.44534004,25234255,229513224.0,0.03096330275229353,3.784491,8.25598264 | |
| 2016-02-23,8.43587217,8.41693643,8.59682596,8.18970755,13263572,117389592.0,-0.011123470522803047,1.989196,8.51161513 | |
| 2016-02-24,8.39800069,8.54948661,8.67256892,8.34119347,15475153,138968981.0,0.015748031496063186,2.320876,8.41693643 | |
| 2016-02-25,8.54948661,7.69737831,8.6157617,7.69737831,16631524,140897892.0,-0.09966777408637872,2.494302,8.54948661 | |
| 2016-02-26,7.71631405,7.68791044,7.83939636,7.3849386,12225308,99003581.0,-0.0012300123001230956,1.833483,7.69737831 | |
| 2016-02-29,7.59323174,7.33759925,7.91513932,7.08196676,14912268,116224242.0,-0.04556650246305405,2.236458,7.68791044 | |
| 2016-03-01,7.44174582,8.07609311,8.07609311,7.33759925,43745947,368010896.0,0.10064516129032253,6.56077,7.33759925 | |
| 2016-03-02,8.0476895,8.88086206,8.88086206,7.88673571,61875547,555602816.0,0.09964830011723325,9.279745,8.07609311 | |
| 2016-03-03,8.98500863,9.0891552,9.64775953,8.8997978,60183962,590676768.0,0.023454157782516027,9.026051,8.88086206 | |
| 2016-03-04,9.0891552,8.78618336,9.35425556,8.521083,39607141,374857536.0,-0.033333333333333326,5.940055,9.0891552 | |
| 2016-03-07,8.86192632,8.87139419,9.14596242,8.69150466,31233747,293938368.0,0.00969827586206895,4.684261,8.78618336 | |
| 2016-03-08,8.85245845,8.65363318,8.85245845,8.13290033,30137604,267917477.0,-0.02454642475987201,4.519868,8.87139419 | |
| 2016-03-09,8.3317256,8.38853282,8.6157617,8.20864329,15740852,139549719.0,-0.03063457330415753,2.360724,8.65363318 | |
| 2016-03-10,8.44534004,8.05715737,8.54948661,8.00035015,18087235,158732789.0,-0.03950338600451464,2.712621,8.38853282 | |
| 2016-03-11,7.90567145,7.96247867,8.00035015,7.58376387,13447115,111774637.0,-0.011750881316098694,2.016722,8.05715737 | |
| 2016-03-14,8.0476895,8.20864329,8.44534004,8.02875376,22750202,198294325.0,0.030915576694411362,3.411947,7.96247867 | |
| 2016-03-15,8.12343246,8.0476895,8.21811116,7.92460719,13742795,116948054.0,-0.01960784313725472,2.061067,8.20864329 | |
| 2016-03-16,8.08556098,7.89620358,8.17077181,7.86779997,8550546,72250403.0,-0.018823529411764794,1.282363,8.0476895 | |
| 2016-03-17,7.98141441,8.16130394,8.20864329,7.92460719,15890867,136054371.0,0.033573141486810565,2.383223,7.89620358 | |
| 2016-03-18,8.22757903,8.53055087,8.68203679,8.20864329,27118033,243014448.0,0.04524361948955935,4.067009,8.16130394 | |
| 2016-03-21,8.69150466,8.85245845,8.96607289,8.521083,26962287,248747753.0,0.037735849056603765,4.043652,8.53055087 | |
| 2016-03-22,8.79565123,8.6157617,8.79565123,8.54001874,18831730,172253530.0,-0.0267379679144385,2.824277,8.85245845 | |
| 2016-03-23,8.55895448,8.71990827,8.74831188,8.55895448,15765000,144441901.0,0.012087912087912045,2.364346,8.6157617 | |
| 2016-03-24,8.63469744,8.45480791,8.71990827,8.45480791,18903233,171414770.0,-0.030401737242128135,2.835,8.71990827 | |
| 2016-03-25,8.47374365,8.89032993,9.29744834,8.47374365,37715133,356207840.0,0.05151175811870101,5.656303,8.45480791 | |
| 2016-03-28,8.79565123,8.60629383,8.96607289,8.55895448,22584466,209110062.0,-0.03194888178913735,3.387091,8.89032993 | |
| 2016-03-29,8.56842235,8.56842235,8.66310105,8.3317256,15204951,136113852.0,-0.004400440044004417,2.280353,8.60629383 | |
| 2016-03-30,8.66310105,8.79565123,8.82405484,8.56842235,18507955,169871092.0,0.026519337016574607,2.775719,8.56842235 | |
| 2016-03-31,8.79565123,8.69150466,8.85245845,8.67256892,14947247,138178471.0,-0.011840688912809538,2.241704,8.79565123 | |
| 2016-04-01,8.66310105,8.64416531,8.73884401,8.48321152,10649090,96713569.0,-0.005446623093681935,1.59709,8.69150466 | |
| 2016-04-05,8.62522957,8.85245845,8.85245845,8.58735809,19190495,177914464.0,0.024096385542168752,2.878082,8.64416531 | |
| 2016-04-06,8.79565123,8.78618336,8.90926567,8.71990827,13794265,127936155.0,-0.007486631016042744,2.068786,8.85245845 | |
| 2016-04-07,8.82405484,8.71990827,8.87139419,8.67256892,15905682,147491222.0,-0.007543103448276023,2.385444,8.78618336 | |
| 2016-04-08,8.73884401,8.67256892,8.94713715,8.60629383,20303745,188458708.0,-0.005428881650380024,3.045041,8.71990827 | |
| 2016-04-11,8.7104404,8.83352271,8.86192632,8.7104404,14547195,135129713.0,0.018558951965065518,2.181706,8.67256892 | |
| 2016-04-12,8.82405484,8.62522957,8.82405484,8.53055087,12764227,116581130.0,-0.023579849946409492,1.914307,8.83352271 | |
| 2016-04-13,8.56842235,8.78618336,8.8997978,8.54948661,25918212,239346039.0,0.01866081229418226,3.887067,8.62522957 | |
| 2016-04-14,8.77671549,8.8051191,8.85245845,8.71990827,14973852,138794484.0,0.0021551724137931494,2.245694,8.78618336 | |
| 2016-04-15,8.79565123,8.93766928,9.07021946,8.71990827,23326308,219130584.0,0.015053763440860068,3.498348,8.8051191 | |
| 2016-04-18,8.84299058,8.6157617,8.85245845,8.57789022,17152735,156919652.0,-0.03601694915254228,2.57247,8.93766928 | |
| 2016-04-19,8.68203679,8.70097253,8.75777975,8.54948661,11362496,104182162.0,0.009890109890109855,1.704083,8.6157617 | |
| 2016-04-20,8.70097253,8.00981802,8.73884401,7.82992849,25852299,222789698.0,-0.07943416757344923,3.877182,8.70097253 | |
| 2016-04-21,7.9530108,7.89620358,8.12343246,7.88673571,9701947,81929824.0,-0.014184397163120699,1.455043,8.00981802 | |
| 2016-04-22,7.82046062,7.96247867,8.00035015,7.7636534,5912526,49356999.0,0.008393285371702586,0.886727,7.89620358 | |
| 2016-04-25,7.90567145,7.84886423,7.9530108,7.65950683,6042682,49859862.0,-0.014268727705113005,0.906247,7.96247867 | |
| 2016-04-26,7.8583321,7.91513932,7.93407506,7.79205701,5464954,45453158.0,0.008443908323281013,0.819603,7.84886423 | |
| 2016-04-27,7.94354293,7.94354293,8.12343246,7.90567145,6422029,54237319.0,0.003588516746411363,0.96314,7.91513932 | |
| 2016-04-28,8.00035015,7.87726784,8.00981802,7.6689747,6336108,52376949.0,-0.008343265792610244,0.950254,7.94354293 | |
| 2016-04-29,7.83939636,7.92460719,7.99088228,7.81099275,5088222,42558597.0,0.006009615384615419,0.763103,7.87726784 | |
| 2016-05-03,7.88673571,8.06662524,8.09502885,7.77312127,10822135,91382523.0,0.017921146953405076,1.623043,7.92460719 | |
| 2016-05-04,8.00035015,8.05715737,8.07609311,7.97194654,7360378,62430208.0,-0.0011737089201877549,1.103868,8.06662524 | |
| 2016-05-05,8.0476895,8.05715737,8.10449672,7.9530108,7449998,63257805.0,0.0,1.117309,8.05715737 | |
| 2016-05-06,8.05715737,7.71631405,8.09502885,7.6689747,16389605,135780935.0,-0.042303172737955363,2.45802,8.05715737 | |
| 2016-05-09,7.65003896,7.25238842,7.65003896,7.16717759,15901676,122750121.0,-0.06012269938650305,2.384844,7.71631405 | |
| 2016-05-10,7.20504907,7.16717759,7.26185629,7.09143463,6181734,46878417.0,-0.011749347258485643,0.927102,7.25238842 | |
| 2016-05-11,7.21451694,7.1009025,7.25238842,7.1009025,4692210,35592939.0,-0.009247027741083214,0.703711,7.16717759 | |
| 2016-05-12,7.01569167,7.02515954,7.09143463,6.76005918,7162419,52358856.0,-0.010666666666666713,1.074179,7.1009025 | |
| 2016-05-13,7.02515954,6.9115451,7.12930611,6.86420575,6941530,51152941.0,-0.016172506738544534,1.041051,7.02515954 | |
| 2016-05-16,6.87367362,7.11037037,7.17664546,6.83580214,5265970,38964638.0,0.028767123287671392,0.78976,6.9115451 | |
| 2016-05-17,7.1009025,7.12930611,7.23345268,6.99675593,6235768,46765525.0,0.0026631158455392434,0.935205,7.11037037 | |
| 2016-05-18,7.08165188,6.85290404,7.13883884,6.78618592,6477327,47096586.0,-0.038769841796006066,0.971433,7.12930611 | |
| 2016-05-19,6.90055984,6.88149752,7.02446492,6.8624352,4011490,29192209.0,0.004172461752433909,0.601621,6.85290404 | |
| 2016-05-20,6.84337288,6.98634028,7.03399608,6.79571708,4142005,30111481.0,0.015235457063711877,0.621195,6.88149752 | |
| 2016-05-23,6.96727796,7.03399608,7.08165188,6.96727796,4247814,31327302.0,0.006821282401091366,0.637063,6.98634028 | |
| 2016-05-24,7.03399608,6.93868448,7.03399608,6.87196636,3909283,28479155.0,-0.013550135501354976,0.586292,7.03399608 | |
| 2016-05-25,7.01493376,6.90055984,7.0530584,6.89102868,5613185,41111927.0,-0.005494505494505586,0.841834,6.93868448 | |
| 2016-05-26,6.92915332,6.91962216,6.96727796,6.671812,5070101,36251854.0,0.002762430939226679,0.760385,6.90055984 | |
| 2016-05-27,6.87196636,7.01493376,7.09118304,6.8624352,6436990,47089423.0,0.01377410468319562,0.965383,6.91962216 | |
| 2016-05-30,6.92915332,6.87196636,7.0054026,6.82431056,4343737,31523164.0,-0.020380434782608647,0.651449,7.01493376 | |
| 2016-05-31,6.92915332,7.15790116,7.16743232,6.89102868,9150131,68062384.0,0.04160887656033285,1.372285,6.87196636 | |
| 2016-06-01,7.14837,7.31039972,7.35805552,7.12930768,13043750,99334036.0,0.02130492676431439,1.956228,7.15790116 | |
| 2016-06-02,7.26274392,7.77742656,7.8155512,7.2436816,20093577,158324985.0,0.0638852672750978,3.013521,7.31039972 | |
| 2016-06-03,7.70117728,7.5296164,7.75836424,7.4819606,14068377,111852723.0,-0.031862745098039214,2.109896,7.77742656 | |
| 2016-06-06,7.54867872,7.51055408,7.63445916,7.49149176,8390379,66416476.0,-0.0025316455696202667,1.258342,7.5296164 | |
| 2016-06-07,7.51055408,7.42477364,7.5296164,7.37711784,8437988,65859067.0,-0.011421319796954377,1.265482,7.51055408 | |
| 2016-06-08,7.4343048,7.46289828,7.51055408,7.34852436,5062961,39383838.0,0.005134788189987249,0.759314,7.42477364 | |
| 2016-06-13,7.3389932,7.01493376,7.39618016,7.01493376,7008601,53505025.0,-0.0600255427841635,1.05111,7.46289828 | |
| 2016-06-14,6.98634028,6.98634028,7.06258956,6.92915332,5833186,42830682.0,-0.0040760869565217295,0.874828,7.01493376 | |
| 2016-06-15,6.910091,7.20555696,7.30086856,6.90055984,8708177,65520313.0,0.03137789904502042,1.306003,6.98634028 | |
| 2016-06-16,7.21508812,7.1007142,7.21508812,7.1007142,5018916,37647001.0,-0.014550264550264647,0.752709,7.20555696 | |
| 2016-06-17,7.12930768,7.22461928,7.34852436,7.11024536,9147235,69691307.0,0.01744966442953011,1.371851,7.1007142 | |
| 2016-06-20,7.27227508,7.32946204,7.40571132,7.12930768,6727060,51283024.0,0.014511873350923521,1.008886,7.22461928 | |
| 2016-06-21,7.31039972,7.25321276,7.51055408,7.16743232,8089173,62630146.0,-0.010403120936280819,1.213168,7.32946204 | |
| 2016-06-22,7.1960258,7.34852436,7.386649,7.1960258,5107949,39230672.0,0.013140604467805517,0.766061,7.25321276 | |
| 2016-06-23,7.35805552,7.2913374,7.39618016,7.2436816,5193234,39927317.0,-0.0077821011673151474,0.778852,7.34852436 | |
| 2016-06-24,7.624928,8.02523672,8.02523672,7.45336712,61941879,517704320.0,0.10065359477124192,9.289693,7.2913374 | |
| 2016-06-27,7.69164612,7.94898744,8.0061744,7.61539684,38672496,319482496.0,-0.0095011876484562,5.799883,8.02523672 | |
| 2016-06-28,7.9108628,7.89180048,7.93945628,7.72977076,23490492,193114394.0,-0.007194244604316613,3.522971,7.94898744 | |
| 2016-06-29,7.863207,7.94898744,8.17773528,7.84414468,22898880,191839791.0,0.007246376811594235,3.434245,7.89180048 | |
| 2016-06-30,7.92039396,7.863207,8.13961064,7.79648888,19104581,159497830.0,-0.010791366906474753,2.865197,7.94898744 | |
| 2016-07-01,7.87273816,7.78695772,7.9585186,7.75836424,14293581,117560386.0,-0.009696969696969648,2.143671,7.863207 | |
| 2016-07-04,7.65352148,7.94898744,8.02523672,7.65352148,17842470,148227256.0,0.02080783353733162,2.675913,7.78695772 | |
| 2016-07-05,7.9585186,8.28257804,8.32070268,7.92992512,26561492,225931122.0,0.04196642685851337,3.983543,7.94898744 | |
| 2016-07-06,8.46367008,8.15867296,8.64476212,8.12054832,37738786,332459344.0,-0.014959723820483273,5.65985,8.28257804 | |
| 2016-07-07,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-08,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-11,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-12,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-13,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-14,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-15,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-18,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-19,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-20,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-21,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-22,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-25,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-26,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-27,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-28,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-07-29,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-01,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-02,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-03,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-04,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-05,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-08,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-09,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-10,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-11,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-12,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-15,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-16,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-17,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-18,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-19,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-22,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-23,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-24,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-25,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-26,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-29,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-30,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-08-31,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-01,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-02,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-05,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-06,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-07,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-08,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-09,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-12,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-13,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-14,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-19,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-20,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-21,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-22,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-23,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-26,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-27,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-28,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-29,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-09-30,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-10,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-11,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-12,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-13,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-14,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-17,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-18,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-19,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-20,8.15867296,8.15867296,8.15867296,8.15867296,0,0.0,0.0,0.0,8.15867296 | |
| 2016-10-21,8.97835272,8.97835272,8.97835272,8.97835272,1170668,11027692.0,0.10046728971962615,0.17557,8.15867296 | |
| 2016-10-24,9.87428176,9.87428176,9.87428176,9.54069116,38085875,389855216.0,0.0997876857749469,5.711905,8.97835272 | |
| 2016-10-25,10.1983412,10.35083976,10.722555,10.08396728,72586781,789071472.0,0.048262548262548055,10.886156,9.87428176 | |
| 2016-10-26,10.1983412,10.1983412,10.85599124,10.1030296,53471648,585117088.0,-0.014732965009208066,8.019376,10.35083976 | |
| 2016-10-27,10.17927888,9.93146872,10.17927888,9.769439,36109774,376537600.0,-0.0261682242990654,5.41554,10.1983412 | |
| 2016-10-28,9.98865568,9.87428176,10.3413086,9.83615712,36666303,387062016.0,-0.0057581573896352545,5.499005,9.93146872 | |
| 2016-10-31,9.9124064,9.98865568,10.16021656,9.84568828,19892468,208316453.0,0.01158301158301156,2.98336,9.87428176 | |
| 2016-11-01,9.98865568,10.2936528,10.35083976,9.92193756,32738266,350372624.0,0.03053435114503822,4.9099,9.98865568 | |
| 2016-11-02,10.1030296,10.245997,10.66536804,10.01724916,37039479,399185712.0,-0.004629629629629761,5.554972,10.2936528 | |
| 2016-11-03,10.20787236,10.8655224,11.27536228,10.20787236,69519469,798485472.0,0.06046511627906992,10.426137,10.245997 | |
| 2016-11-04,10.77974196,10.44615136,10.94177168,10.36990208,43561393,485221632.0,-0.038596491228070184,6.533092,10.8655224 | |
| 2016-11-07,10.37943324,10.16021656,10.5319318,10.1030296,24266718,262278486.0,-0.027372262773722622,3.639385,10.44615136 | |
| 2016-11-08,10.21740352,10.01724916,10.3413086,9.99818684,21322847,226313578.0,-0.01407129455909939,3.19788,10.16021656 | |
| 2016-11-09,10.09349844,10.1983412,10.28412164,9.93146872,24788806,263421518.0,0.01807802093244515,3.717685,10.01724916 | |
| 2016-11-10,10.245997,10.28412164,10.42708904,10.13162308,22372531,241696608.0,0.008411214953271129,3.355306,10.1983412 | |
| 2016-11-11,10.27459048,10.01724916,10.36037092,10.007718,20409774,217285545.0,-0.025949953660797,3.060943,10.28412164 | |
| 2016-11-14,10.03631148,10.4366202,10.46521368,9.95053104,21117575,226169007.0,0.04186489058039955,3.167095,10.01724916 | |
| 2016-11-15,10.46521368,10.50333832,10.61771224,10.31271512,21961790,241287824.0,0.006392694063926951,3.293705,10.4366202 | |
| 2016-11-16,10.484276,10.33177744,10.5319318,10.25552816,13111015,142344835.0,-0.016333938294010864,1.966316,10.50333832 | |
| 2016-11-17,10.3889644,10.6748992,10.8655224,10.28412164,28190821,315627664.0,0.03321033210332103,4.2279,10.33177744 | |
| 2016-11-18,10.63677456,10.52240064,10.64630572,10.46521368,13116941,144966128.0,-0.014285714285714235,1.967205,10.6748992 | |
| 2016-11-21,10.41755788,10.21740352,10.51286948,10.17927888,15187913,164433792.0,-0.02898550724637694,2.277797,10.52240064 | |
| 2016-11-22,10.42708904,10.28412164,10.4366202,10.20787236,10992026,119173422.0,0.006529850746268773,1.648522,10.21740352 | |
| 2016-11-23,10.2936528,10.28412164,10.50333832,10.17927888,14934332,161792566.0,0.0,2.239767,10.28412164 | |
| 2016-11-24,10.25552816,10.0553738,10.25552816,10.007718,13555184,143999424.0,-0.022242817423540395,2.03293,10.28412164 | |
| 2016-11-25,10.01724916,10.09349844,10.14115424,9.93146872,8252729,86974047.0,0.0037914691943128354,1.237698,10.0553738 | |
| 2016-11-28,10.12209192,10.17927888,10.28412164,10.0553738,8794466,94040669.0,0.008498583569405138,1.318944,10.09349844 | |
| 2016-11-29,10.27459048,10.1506854,10.56052528,10.1030296,14813434,160361620.0,-0.002808988764044895,2.221635,10.17927888 | |
| 2016-11-30,10.02678032,9.73131436,10.07443612,9.6741274,18706150,192741271.0,-0.04131455399061035,2.805443,10.1506854 | |
| 2016-12-01,9.7217832,9.75037668,9.89334408,9.6741274,7928107,81314362.0,0.0019588638589618235,1.189013,9.73131436 | |
| 2016-12-02,9.71225204,9.73131436,9.90287524,9.6741274,6590868,67689489.0,-0.0019550342130987275,0.988461,9.75037668 | |
| 2016-12-05,9.7217832,9.70272088,9.87428176,9.58834696,6412089,65548569.0,-0.0029382957884428462,0.961649,9.73131436 | |
| 2016-12-06,9.82662596,9.71225204,9.90287524,9.65506508,6290289,64322372.0,0.0009823182711197198,0.943382,9.70272088 | |
| 2016-12-07,9.68365856,9.92193756,9.94099988,9.53116,10118545,104057368.0,0.02158979391560356,1.517522,9.71225204 | |
| 2016-12-08,9.89334408,10.07443612,10.28412164,9.8170948,14205908,149831498.0,0.015369836695485084,2.130522,9.92193756 | |
| 2016-12-09,10.1030296,10.1030296,10.2936528,10.02678032,12013962,128212929.0,0.002838221381267658,1.801786,10.07443612 | |
| 2016-12-12,10.08396728,9.52162884,10.09349844,9.39772376,11799129,121101535.0,-0.057547169811320686,1.769567,10.1030296 | |
| 2016-12-13,9.4358484,9.6264716,9.70272088,9.39772376,6448204,64708761.0,0.011011011011011096,0.967065,9.52162884 | |
| 2016-12-14,9.58834696,9.66459624,9.769439,9.50256652,6089624,61597404.0,0.003960396039603964,0.913287,9.6264716 | |
| 2016-12-15,9.5788158,9.769439,9.80756364,9.5788158,5992060,61162179.0,0.010848126232741562,0.898655,9.66459624 | |
| 2016-12-16,9.769439,10.0553738,10.1983412,9.71225204,11849628,124462179.0,0.029268292682926855,1.77714,9.769439 | |
| 2016-12-19,9.98865568,10.1030296,10.17927888,9.92193756,8947446,94524428.0,0.004739336492890933,1.341887,10.0553738 | |
| 2016-12-20,10.1030296,10.1030296,10.245997,9.9600622,10099721,107216770.0,0.0,1.514699,10.1030296 | |
| 2016-12-21,10.23646584,10.2936528,10.484276,10.1506854,15082211,163238949.0,0.018867924528301883,2.261945,10.1030296 | |
| 2016-12-22,10.20787236,10.61771224,10.75114848,10.18881004,19481354,215363653.0,0.031481481481481444,2.921703,10.2936528 | |
| 2016-12-23,10.46521368,10.22693468,10.54146296,10.1983412,15001821,163176258.0,-0.03680430879712748,2.249888,10.61771224 | |
| 2016-12-26,10.18881004,10.36037092,10.37943324,10.06490496,7730596,83003257.0,0.013047530288909703,1.159391,10.22693468 | |
| 2016-12-27,10.36990208,10.75114848,10.84646008,10.35083976,18377092,205437885.0,0.03771849126034965,2.756093,10.36037092 | |
| 2016-12-28,10.76067964,10.6272434,10.84646008,10.55099412,10411156,116413711.0,-0.01152482269503552,1.561406,10.75114848 | |
| 2016-12-29,10.60818108,11.69473332,11.69473332,10.58911876,36112713,432159984.0,0.10044843049327357,5.415981,10.6272434 | |
| 2016-12-30,11.88535652,11.68520216,11.99973044,11.45645432,34194832,420083696.0,-0.0008149959250203231,5.128348,11.69473332 | |
| 2017-01-03,11.65660868,11.79004492,11.79957608,11.5327036,21755363,266750647.0,0.00897226753670477,3.262747,11.68520216 | |
| 2017-01-04,11.7233268,11.66613984,11.8186384,11.54223476,19898651,243059554.0,-0.010509296685529468,2.984287,11.79004492 | |
| 2017-01-05,11.675671,11.51364128,11.85676304,11.47551664,18819499,230119120.0,-0.013071895424836555,2.822442,11.66613984 | |
| 2017-01-06,11.437392,11.32301808,11.437392,11.18958184,15196303,180107466.0,-0.01655629139072845,2.279056,11.51364128 | |
| 2017-01-09,11.18958184,11.22770648,11.39926736,11.12286372,13074973,154243680.0,-0.008417508417508435,1.960911,11.32301808 | |
| 2017-01-10,11.199113,11.22770648,11.71379564,11.199113,18591188,223758311.0,0.0,2.788201,11.22770648 | |
| 2017-01-11,11.18958184,10.90364704,11.18958184,10.87505356,12728803,146975392.0,-0.028862478777589184,1.908994,11.22770648 | |
| 2017-01-12,10.93224052,10.63677456,11.09427024,10.57005644,11811601,133454464.0,-0.02447552447552448,1.771437,10.90364704 | |
| 2017-01-13,10.63677456,10.46521368,10.75114848,10.40802672,10240870,113302470.0,-0.016129032258064502,1.535868,10.63677456 | |
| 2017-01-16,10.39849556,9.75037668,10.58911876,9.46444188,15854855,166758052.0,-0.06830601092896171,2.377822,10.46521368 | |
| 2017-01-17,9.78850132,9.9600622,9.99818684,9.69318972,10590958,109696199.0,0.021505376344086002,1.588372,9.75037668 | |
| 2017-01-18,9.9600622,9.9124064,10.11256076,9.87428176,5583220,58499685.0,-0.004784688995215225,0.83734,9.9600622 | |
| 2017-01-19,9.99818684,10.007718,10.16021656,9.9124064,5951182,62619958.0,0.009615384615384581,0.892525,9.9124064 | |
| 2017-01-20,10.06490496,10.13162308,10.23646584,9.92193756,6003675,63771028.0,0.012380952380952381,0.900397,10.007718 | |
| 2017-01-23,10.23646584,10.20787236,10.2936528,10.12209192,5577690,59718609.0,0.007525870178739291,0.83651,10.13162308 | |
| 2017-01-24,10.1506854,10.1983412,10.35083976,9.98865568,7027775,74840666.0,-0.0009337068160597539,1.053986,10.20787236 | |
| 2017-01-25,10.27459048,10.22693468,10.2936528,10.1506854,3915740,42035902.0,0.002803738317757043,0.587261,10.1983412 | |
| 2017-01-26,10.27459048,10.47474484,10.52240064,10.20787236,5180206,56669601.0,0.024231127679403608,0.776898,10.22693468 | |
| 2017-02-03,10.484276,10.6272434,10.65583688,10.4366202,7300329,80889518.0,0.014558689717925288,1.094862,10.47474484 | |
| 2017-02-06,10.5795876,10.66536804,10.71302384,10.49380716,5939822,66120457.0,0.0035874439461884844,0.890821,10.6272434 | |
| 2017-02-07,10.6748992,10.5319318,10.722555,10.47474484,5954022,66150571.0,-0.01251117068811436,0.892951,10.66536804 | |
| 2017-02-08,10.55099412,10.66536804,10.74161732,10.42708904,7223016,80474214.0,0.012669683257918507,1.083267,10.5319318 | |
| 2017-02-09,10.69396152,10.69396152,10.75114848,10.61771224,4437578,49667088.0,0.002680965147453085,0.665523,10.66536804 | |
| 2017-02-10,10.73208616,10.85599124,11.08473908,10.70349268,9262132,106226193.0,0.015151515151515138,1.389082,10.69396152 | |
| 2017-02-13,10.79880428,10.9131782,11.11333256,10.73208616,8468633,97411165.0,0.005267778753292429,1.270078,10.85599124 | |
| 2017-02-14,10.95130284,11.28489344,11.45645432,10.87505356,13501214,158715867.0,0.03406113537117883,2.024836,10.9131782 | |
| 2017-02-15,11.20864416,11.0561456,11.5327036,11.0561456,14088664,167172608.0,-0.020270270270270174,2.112938,11.28489344 | |
| 2017-02-16,11.04661444,11.60895288,12.09504204,10.97036516,21291336,260033583.0,0.050000000000000044,3.193154,11.0561456 | |
| 2017-02-17,11.59942172,11.13239488,11.70426448,11.12286372,17001887,202416767.0,-0.0410509031198687,2.549847,11.60895288 | |
| 2017-02-20,11.11333256,11.09427024,11.18958184,10.94177168,7658002,88899977.0,-0.003424657534246478,1.148504,11.13239488 | |
| 2017-02-21,11.03708328,11.20864416,11.4850478,11.03708328,9824810,116620902.0,0.010309278350515427,1.47347,11.09427024 | |
| 2017-02-22,11.16098836,11.28489344,11.39926736,11.11333256,9954807,117490928.0,0.006802721088435382,1.492966,11.20864416 | |
| 2017-02-23,11.30395576,11.01802096,11.30395576,10.9131782,9964231,115602059.0,-0.023648648648648685,1.494379,11.28489344 | |
| 2017-02-24,11.06567676,11.1038014,11.14192604,10.9131782,6117093,70969457.0,0.007785467128027745,0.917407,11.01802096 | |
| 2017-02-27,11.06567676,10.92270936,11.1514572,10.90364704,5799366,66868408.0,-0.016309012875536433,0.869756,11.1038014 | |
| 2017-02-28,10.9131782,10.97036516,10.99895864,10.87505356,4464693,51213831.0,0.004363001745200545,0.669589,10.92270936 | |
| 2017-03-01,10.97989632,11.22770648,11.42786084,10.90364704,9339021,109657832.0,0.023457862728062606,1.400614,10.97036516 | |
| 2017-03-02,11.21817532,11.2944246,11.437392,11.16098836,9285308,110443900.0,0.005942275042444711,1.392558,11.22770648 | |
| 2017-03-03,11.2467688,11.22770648,11.32301808,11.1038014,6032782,70849079.0,-0.005907172995780474,0.904763,11.2944246 | |
| 2017-03-06,11.22770648,11.47551664,11.4850478,11.16098836,8471605,101331642.0,0.022071307300509435,1.270523,11.22770648 | |
| 2017-03-07,11.49457896,11.56129708,11.5803594,11.30395576,8626922,103665622.0,0.00747508305647826,1.293817,11.47551664 | |
| 2017-03-08,11.5803594,11.56129708,11.64707752,11.45645432,7981102,96780646.0,0.0,1.196961,11.56129708 | |
| 2017-03-09,11.52317244,11.23723764,11.55176592,11.1514572,10878300,128329831.0,-0.028029678483099674,1.631466,11.56129708 | |
| 2017-03-10,11.22770648,11.39926736,11.5803594,11.18005068,8975549,107230008.0,0.014418999151823542,1.346102,11.23723764 | |
| 2017-03-13,11.46598548,11.47551664,11.66613984,11.31348692,8302839,100228153.0,0.006688963210702337,1.245213,11.39926736 | |
| 2017-03-14,11.52317244,11.437392,11.6280152,11.38020504,9124220,110017916.0,-0.0033222591362127574,1.368399,11.47551664 | |
| 2017-03-15,11.3897362,11.32301808,11.4850478,11.25629996,6938595,82474618.0,-0.009999999999999898,1.040611,11.437392 | |
| 2017-03-16,11.3420804,11.58989056,11.58989056,11.3420804,8522689,102556157.0,0.023569023569023573,1.278185,11.32301808 | |
| 2017-03-17,11.57082824,11.3897362,11.63754636,11.3897362,8232745,99576529.0,-0.01726973684210531,1.234701,11.58989056 | |
| 2017-03-20,11.3897362,11.3897362,11.56129708,11.22770648,6464129,77154122.0,0.0,0.969454,11.3897362 | |
| 2017-03-21,11.36114272,11.82816956,12.2475406,11.32301808,18455563,229076221.0,0.03849372384937233,2.767861,11.3897362 | |
| 2017-03-22,11.78051376,11.9616058,12.0569174,11.70426448,12683557,158658512.0,0.011281224818694646,1.902208,11.82816956 | |
| 2017-03-23,12.02832392,11.90441884,12.08551088,11.66613984,10963149,136741205.0,-0.004780876494023811,1.644191,11.9616058 | |
| 2017-03-24,11.90441884,12.02832392,12.18082248,11.84723188,12214975,154335806.0,0.01040832666132907,1.831933,11.90441884 | |
| 2017-03-27,12.01879276,11.9616058,12.1998848,11.95207464,10291407,130508506.0,-0.005546751188589605,1.543447,12.02832392 | |
| 2017-03-28,11.98066812,12.0569174,12.08551088,11.79004492,8791630,110033087.0,0.007968127490039834,1.318519,11.9616058 | |
| 2017-03-29,12.06644856,12.03785508,12.1998848,11.98066812,7578594,96269462.0,-0.0015810276679841806,1.136595,12.0569174 | |
| 2017-03-30,11.98066812,11.65660868,12.0092616,11.51364128,11356225,139952905.0,-0.031670625494853555,1.703143,12.03785508 | |
| 2017-03-31,11.6280152,11.58989056,11.80910724,11.32301808,8052832,97960751.0,-0.005723630417007297,1.207718,11.65660868 | |
| 2017-04-05,11.42786084,11.9616058,11.97113696,11.42786084,8586813,105826191.0,0.03207236842105243,1.287802,11.58989056 | |
| 2017-04-06,11.90441884,11.92348116,12.01879276,11.80910724,7628720,95444552.0,-0.0031872509960159112,1.144112,11.9616058 | |
| 2017-04-07,11.99019928,11.9616058,12.12363552,11.87582536,5912960,74335178.0,0.003197442046362964,0.886792,11.92348116 | |
| 2017-04-10,11.9616058,11.79004492,11.9616058,11.68520216,5608999,69314461.0,-0.014342629482071656,0.841206,11.9616058 | |
| 2017-04-11,11.75192028,11.88535652,11.99019928,11.52317244,8884954,109350725.0,0.00808407437348424,1.332515,11.79004492 | |
| 2017-04-12,11.9616058,12.152229,12.56206888,11.82816956,20474722,262437858.0,0.02245388933440262,3.070683,11.88535652 | |
| 2017-04-13,11.97113696,11.95207464,12.11410436,11.8186384,10149155,127492100.0,-0.016470588235294237,1.522113,12.152229 | |
| 2017-04-14,11.84723188,11.65660868,11.84723188,11.52317244,10779790,131660555.0,-0.0247208931419457,1.616692,11.95207464 | |
| 2017-04-17,11.60895288,11.39926736,11.69473332,11.27536228,9029850,108292149.0,-0.022076860179885527,1.354246,11.65660868 | |
| 2017-04-18,11.45645432,11.36114272,11.56129708,11.23723764,4836304,57664596.0,-0.0033444816053511683,0.725322,11.39926736 | |
| 2017-04-19,11.35161156,10.75114848,11.35161156,10.6748992,10061498,114794941.0,-0.05369127516778527,1.508967,11.36114272 | |
| 2017-04-20,10.73208616,10.71302384,10.84646008,10.484276,7097042,79566379.0,-0.0035460992907800915,1.064374,10.75114848 | |
| 2017-04-21,10.73208616,10.6272434,10.8655224,10.5795876,4558903,51172408.0,-0.008007117437722533,0.683719,10.71302384 | |
| 2017-04-24,10.50333832,9.60740928,10.5795876,9.56928464,9281144,97656644.0,-0.09596412556053802,1.391934,10.6272434 | |
| 2017-04-25,9.59787812,9.7217832,9.78850132,9.53116,8863854,90007948.0,0.011904761904761862,1.329351,9.60740928 | |
| 2017-04-26,9.71225204,9.92193756,10.1030296,9.64553392,5722554,59377290.0,0.020588235294117574,0.858236,9.7217832 | |
| 2017-04-27,9.88381292,10.1983412,10.28412164,9.61694044,6566569,68404239.0,0.02785782901056666,0.984817,9.92193756 | |
| 2017-04-28,10.1983412,10.39849556,10.484276,10.11256076,4999607,53850446.0,0.01962616822429908,0.749813,10.1983412 | |
| 2017-05-02,10.47474484,10.245997,10.47474484,10.1506854,3871920,41600905.0,-0.014665444546287931,0.580689,10.39849556 | |
| 2017-05-03,10.3413086,10.16021656,10.3413086,10.06490496,3811128,40532564.0,-0.0083720930232557,0.571571,10.245997 | |
| 2017-05-04,10.11256076,10.02678032,10.17927888,9.9600622,4639740,48925259.0,-0.013133208255159512,0.695842,10.16021656 | |
| 2017-05-05,10.03631148,10.0553738,10.3889644,9.89334408,5003378,53130641.0,0.002851711026615966,0.750378,10.02678032 | |
| 2017-05-08,10.09349844,9.42631724,10.1030296,9.30241216,5646580,57165137.0,-0.06255924170616123,0.846842,10.0553738 | |
| 2017-05-09,9.42631724,9.4358484,9.52162884,9.22616288,5297072,52286153.0,0.0010111223458038054,0.794425,9.42631724 | |
| 2017-05-10,9.4835042,8.49226356,9.53116,8.49226356,16232902,151108784.0,-0.09999999999999998,2.434519,9.4358484 | |
| 2017-05-11,8.45413892,8.50179472,8.53991936,8.20632876,9023009,79359160.0,0.0011223344556676729,1.35322,8.49226356 | |
| 2017-05-12,8.47320124,8.6256998,8.66382444,8.4350766,4775276,43018906.0,0.014573991031390232,0.716169,8.50179472 | |
| 2017-05-15,8.6733556,8.79726068,8.99741504,8.578044,4395630,40470903.0,0.019889502762431066,0.659232,8.6256998 | |
| 2017-05-16,8.83538532,8.82585416,8.83538532,8.578044,5756200,52620361.0,0.003250270855904569,0.863282,8.79726068 | |
| 2017-05-17,8.73054256,8.83538532,8.98788388,8.73054256,4985349,46361175.0,0.001079913606911509,0.747674,8.82585416 | |
| 2017-05-18,8.71148024,8.73054256,8.94975924,8.65429328,5400690,49661865.0,-0.011866235167206085,0.809965,8.83538532 | |
| 2017-05-19,8.74960488,8.73054256,8.78772952,8.6733556,2341875,21448729.0,0.0,0.351221,8.73054256 | |
| 2017-05-22,8.73054256,8.55898168,8.78772952,8.3874208,4842122,43592936.0,-0.01965065502183405,0.726194,8.73054256 | |
| 2017-05-23,8.5303882,8.2921092,8.6256998,8.16820412,5290651,46427129.0,-0.031180400890868598,0.793462,8.55898168 | |
| 2017-05-24,8.09195484,8.31117152,8.4827324,7.93945628,5792732,49751140.0,0.0022988505747125743,0.868761,8.2921092 | |
| 2017-05-25,8.30164036,8.40648312,8.42554544,8.16820412,5309825,46447639.0,0.011467889908256979,0.796338,8.31117152 | |
| 2017-05-26,8.4350766,8.816323,9.2452252,8.3874208,11250575,105450477.0,0.0487528344671202,1.687298,8.40648312 | |
| 2017-05-31,8.89257228,8.73054256,8.93069692,8.65429328,5447127,50198419.0,-0.009729729729729852,0.816929,8.816323 | |
| 2017-06-01,8.74007372,8.84491648,9.04507084,8.66382444,8134895,75890358.0,0.013100436681222627,1.220026,8.73054256 | |
| 2017-06-02,8.74960488,8.74007372,8.8639788,8.42554544,7499170,67624919.0,-0.0118534482758621,1.124683,8.84491648 | |
| 2017-06-05,8.816323,8.8639788,8.96882156,8.68288676,6741183,62457551.0,0.014176663031624903,1.011005,8.74007372 | |
| 2017-06-06,8.84491648,8.92116576,9.02600852,8.77819836,4553283,42608304.0,0.006451612903225712,0.682876,8.8639788 | |
| 2017-06-07,9.054602,9.1022578,9.15944476,8.9592904,6880782,65527405.0,0.02029914529914545,1.031941,8.92116576 | |
| 2017-06-08,9.18803824,9.25475636,9.3405368,9.02600852,7409142,71665853.0,0.01675392670157061,1.111181,9.1022578 | |
| 2017-06-09,9.3405368,9.23569404,9.3405368,9.1022578,6067699,58425119.0,-0.002059732234809486,0.909999,9.25475636 | |
| 2017-06-12,9.18803824,9.20710056,9.50256652,9.17850708,5645633,54958751.0,-0.003095975232198067,0.8467,9.23569404 | |
| 2017-06-13,9.20710056,9.2452252,9.292881,9.15944476,3786753,36673748.0,0.0041407867494822614,0.567916,9.20710056 | |
| 2017-06-14,9.30241216,9.18803824,9.30241216,9.12132012,2997990,28973954.0,-0.006185567010309367,0.449622,9.2452252 | |
| 2017-06-15,9.22616288,9.30241216,9.37866144,9.12132012,4334185,42141554.0,0.012448132780082943,0.650017,9.18803824 | |
| 2017-06-16,9.28334984,9.33100564,9.44537956,9.28334984,2846390,27932706.0,0.0030737704918033515,0.426886,9.30241216 | |
| 2017-06-19,9.33100564,9.35006796,9.46444188,9.31194332,3790729,37285962.0,0.0020429009193054792,0.568512,9.33100564 | |
| 2017-06-20,9.35006796,9.32147448,9.46444188,9.2452252,4241453,41681052.0,-0.003058103975535298,0.636109,9.35006796 | |
| 2017-06-21,9.33100564,9.292881,9.40725492,9.2452252,3297890,32258670.0,-0.0030674846625766694,0.494599,9.32147448 | |
| 2017-06-22,9.27367728,9.2160768,9.44647872,9.19687664,4540509,44059286.0,-0.008264842732840338,0.68096,9.292881 | |
| 2017-06-23,9.1680764,9.12967608,9.2640772,8.880074,4375066,41308319.0,-0.009375000000000022,0.656148,9.2160768 | |
| 2017-06-26,9.05287544,9.22567688,9.23527696,9.04327536,3822662,36438786.0,0.010515247108307202,0.573301,9.12967608 | |
| 2017-06-27,9.17767648,9.19687664,9.27367728,9.12967608,2431936,23335196.0,-0.003121748178980255,0.364728,9.22567688 | |
| 2017-06-28,9.15847632,9.0720756,9.19687664,8.99527496,3267300,30917823.0,-0.013569937369519725,0.490011,9.19687664 | |
| 2017-06-29,9.0720756,9.120076,9.15847632,9.04327536,2437130,23154772.0,0.005291005291005124,0.365507,9.0720756 | |
| 2017-06-30,9.120076,9.17767648,9.20647672,9.0720756,1919954,18306051.0,0.006315789473684275,0.287944,9.120076 | |
| 2017-07-03,9.23527696,9.68648072,10.02248352,9.14887624,14409210,144586280.0,0.05543933054393313,2.161012,9.17767648 | |
| 2017-07-04,9.73448112,10.50248752,10.560088,9.58087984,19201712,201103472.0,0.0842418235877107,2.879764,9.68648072 | |
| 2017-07-05,10.4160868,10.49288744,10.78088984,10.320086,15787324,174018771.0,-0.000914076782449702,2.367694,10.50248752 | |
| 2017-07-06,10.49288744,10.33928616,10.49288744,10.1760848,7818060,83997338.0,-0.014638609332113472,1.172509,10.49288744 | |
| 2017-07-07,10.35848632,10.4640872,10.71368928,10.30088584,8293694,91284387.0,0.0120705663881151,1.243841,10.33928616 | |
| 2017-07-10,10.3680864,10.55048792,10.68488904,10.24328536,5787430,63523688.0,0.008256880733944927,0.867966,10.4640872 | |
| 2017-07-11,10.560088,10.58888824,10.91529096,10.42568688,8334391,92407951.0,0.0036396724294811555,1.249945,10.55048792 | |
| 2017-07-12,10.40648672,10.62728856,10.88649072,10.32968608,12435574,137664577.0,0.0036264732547597323,1.865017,10.58888824 | |
| 2017-07-13,10.58888824,10.61768848,10.69448912,10.42568688,6181607,67959913.0,-0.0009033423667570428,0.927083,10.62728856 | |
| 2017-07-14,10.62728856,10.67528896,10.7520896,10.560088,4855217,53948542.0,0.005424954792043302,0.728158,10.61768848 | |
| 2017-07-17,10.72328936,9.76328136,10.80009,9.60968008,12673431,134119174.0,-0.0854316546762589,1.90069,10.67528896 | |
| 2017-07-18,9.65768048,10.02248352,10.02248352,9.63848032,6764100,69369450.0,0.0265486725663715,1.014442,9.76328136 | |
| 2017-07-19,10.05128376,10.09928416,10.21448512,9.91688264,5559453,58279696.0,0.00766283524904221,0.833775,10.02248352 | |
| 2017-07-20,10.1280844,10.31048592,10.48328736,10.01288344,7154952,76615637.0,0.02091254752851701,1.073059,10.09928416 | |
| 2017-07-21,10.30088584,10.21448512,10.3680864,10.13768448,3988045,42619737.0,-0.009310986964618184,0.598104,10.31048592 | |
| 2017-07-24,10.2240852,10.19528496,10.29128576,10.05128376,3849610,40845317.0,-0.00187969924812037,0.577343,10.21448512 | |
| 2017-07-25,10.18568488,10.33928616,10.3680864,10.14728456,4821154,51700389.0,0.01412429378531077,0.723049,10.19528496 | |
| 2017-07-26,10.33928616,10.28168568,10.35848632,10.15688464,5803776,61840168.0,-0.0055710306406684396,0.870418,10.33928616 | |
| 2017-07-27,10.2240852,10.2240852,10.320086,9.840082,8605500,90420094.0,-0.0056022408963586345,1.290604,10.28168568 | |
| 2017-07-28,10.20488504,10.32968608,10.44488704,10.08968408,4776800,51082622.0,0.010328638497652642,0.716397,10.2240852 | |
| 2017-07-31,10.32968608,10.34888624,10.53128776,10.23368528,4406967,47419900.0,0.0018587360594795044,0.660932,10.32968608 | |
| 2017-08-01,10.2240852,10.20488504,10.33928616,10.15688464,3183200,33923338.0,-0.013914656771799594,0.477398,10.34888624 | |
| 2017-08-02,10.16648472,10.080084,10.30088584,9.89768248,5864391,61423445.0,-0.012229539040451654,0.879508,10.20488504 | |
| 2017-08-03,10.00328336,10.080084,10.14728456,9.90728256,2449312,25581854.0,0.0,0.367334,10.080084 | |
| 2017-08-04,10.080084,10.080084,10.25288544,10.01288344,4722353,49910916.0,0.0,0.708232,10.080084 | |
| 2017-08-07,10.080084,10.1280844,10.24328536,10.06088384,2399330,25368278.0,0.004761904761904967,0.359838,10.080084 | |
| 2017-08-08,10.080084,9.96488304,10.1280844,9.92648272,3991800,41523811.0,-0.01611374407582944,0.598668,10.1280844 | |
| 2017-08-09,9.9360828,9.83048192,9.9840832,9.7440812,4471978,45878004.0,-0.013487475915221592,0.670682,9.96488304 | |
| 2017-08-10,9.840082,9.83048192,9.95528296,9.77288144,2873611,29479432.0,0.0,0.430968,9.83048192 | |
| 2017-08-11,9.7920816,9.73448112,9.840082,9.62888024,3259700,33037896.0,-0.009765625000000111,0.488871,9.83048192 | |
| 2017-08-14,9.73448112,9.840082,9.85928216,9.68648072,3501009,35644393.0,0.010848126232741784,0.525062,9.73448112 | |
| 2017-08-15,9.85928216,9.9840832,10.16648472,9.80168168,4661820,48624691.0,0.014634146341463428,0.699153,9.840082 | |
| 2017-08-16,10.05128376,10.07048392,10.11848432,9.90728256,4512942,47211483.0,0.008653846153845901,0.676826,9.9840832 | |
| 2017-08-17,10.06088384,10.15688464,10.24328536,9.99368328,4158735,43943057.0,0.008579599618684597,0.623704,10.07048392 | |
| 2017-08-18,10.19528496,10.16648472,10.25288544,10.02248352,4097100,43471097.0,0.000945179584121103,0.61446,10.15688464 | |
| 2017-08-21,10.19528496,10.14728456,10.23368528,10.080084,2638016,27874974.0,-0.0018885741265345368,0.395635,10.16648472 | |
| 2017-08-22,10.1760848,10.40648672,10.63688864,10.1280844,10910288,118875338.0,0.025543992431409812,1.636263,10.14728456 | |
| 2017-08-23,10.3680864,10.30088584,10.64648872,10.1760848,5941772,64144080.0,-0.01014760147601479,0.891113,10.40648672 | |
| 2017-08-24,10.25288544,10.15688464,10.33928616,10.09928416,4416595,46807786.0,-0.01397949673811738,0.662376,10.30088584 | |
| 2017-08-25,10.11848432,10.16648472,10.30088584,10.11848432,3111201,33080191.0,0.000945179584121103,0.4666,10.15688464 | |
| 2017-08-28,10.10888424,10.1760848,10.25288544,10.10888424,3330818,35370540.0,0.0009442870632672129,0.499537,10.16648472 | |
| 2017-08-29,10.13768448,10.19528496,10.29128576,10.13768448,3071700,32686401.0,0.0018867924528302993,0.460676,10.1760848 | |
| 2017-08-30,10.16648472,10.25288544,10.28168568,10.080084,3910306,41613073.0,0.005649717514124353,0.586446,10.19528496 | |
| 2017-08-31,10.23368528,10.1760848,10.29128576,10.13768448,3626900,38547071.0,-0.0074906367041198685,0.543942,10.25288544 | |
| 2017-09-01,10.2240852,10.14728456,10.23368528,10.13768448,2054600,21773895.0,-0.002830188679245338,0.308137,10.1760848 | |
| 2017-09-04,10.15688464,10.06088384,10.1760848,9.96488304,5077207,53105691.0,-0.008514664143803086,0.761451,10.14728456 | |
| 2017-09-05,10.00328336,10.20488504,10.38728656,9.99368328,6230651,65943463.0,0.014312977099236734,0.934438,10.06088384 | |
| 2017-09-06,10.1760848,10.2240852,10.32968608,10.1280844,6813501,72680398.0,0.0018814675446847673,1.02185,10.20488504 | |
| 2017-09-07,10.08968408,10.20488504,10.320086,10.08968408,5975401,63787706.0,-0.001877934272300319,0.896157,10.2240852 | |
| 2017-09-08,10.1760848,10.38728656,10.39688664,10.080084,10009107,107172731.0,0.017873941674505955,1.501109,10.20488504 | |
| 2017-09-11,10.34888624,10.33928616,10.42568688,10.2720856,5203617,56037394.0,-0.004621072088724532,0.780409,10.38728656 | |
| 2017-09-12,10.34888624,10.33928616,10.48328736,10.30088584,6575264,71205564.13,0.0,0.986121,10.33928616 | |
| 2017-09-13,10.2720856,10.19528496,10.34888624,10.1760848,4658400,49696389.0,-0.013927576601671321,0.698641,10.33928616 | |
| 2017-09-14,10.19528496,10.35848632,10.38728656,10.14728456,6716022,72230180.61,0.016007532956685555,1.007231,10.19528496 | |
| 2017-09-15,10.55048792,10.42568688,10.6080884,10.29128576,9389884,102160243.3,0.006487488415199305,1.408242,10.35848632 | |
| 2017-09-18,10.4640872,10.25288544,10.4640872,10.1760848,4372100,46743339.0,-0.016574585635359185,0.655703,10.42568688 | |
| 2017-09-19,10.26248552,10.320086,10.48328736,10.19528496,6972123,75498652.95,0.0065543071161049404,1.04564,10.25288544 | |
| 2017-09-20,10.26248552,10.29128576,10.34888624,10.1760848,6383823,68071940.49,-0.0027906976744186407,0.95741,10.320086 | |
| 2017-09-21,10.2720856,10.02248352,10.320086,9.97448312,6784810,71473462.48,-0.026119402985074536,1.017548,10.29128576 | |
| 2017-09-22,10.02248352,10.11848432,10.23368528,9.8880824,4670239,48991140.55,0.009578544061302763,0.700416,10.02248352 | |
| 2017-09-25,10.01288344,10.0320836,10.24328536,9.99368328,3082285,32351632.23,-0.008538899430740043,0.462264,10.11848432 | |
| 2017-09-26,9.9840832,10.07048392,10.23368528,9.95528296,3170100,33266151.92,0.00382775119617218,0.475434,10.0320836 | |
| 2017-09-27,10.05128376,10.080084,10.15688464,10.00328336,1744302,18351513.97,0.0009532888465204614,0.261601,10.07048392 | |
| 2017-09-28,10.11848432,10.1760848,10.33928616,10.080084,3816323,40528904.46,0.00952380952380949,0.572351,10.080084 | |
| 2017-09-29,10.2720856,10.1760848,10.320086,10.080084,5102963,54256092.64,0.0,0.765314,10.1760848 | |
| 2017-10-09,10.30088584,10.14728456,10.30088584,10.09928416,2891330,30625916.53,-0.002830188679245338,0.433625,10.1760848 | |
| 2017-10-10,10.14728456,10.16648472,10.20488504,10.10888424,2497210,26426161.8,0.0018921475875117721,0.374517,10.14728456 | |
| 2017-10-11,10.20488504,10.21448512,10.29128576,10.13768448,5235600,55756996.99,0.0047214353163362865,0.785206,10.16648472 | |
| 2017-10-12,10.25288544,10.2240852,10.30088584,10.13768448,4058800,43259958.0,0.0009398496240600185,0.608716,10.21448512 | |
| 2017-10-13,10.23368528,10.15688464,10.26248552,10.08968408,2586511,27410527.34,-0.0065727699530516714,0.38791,10.2240852 | |
| 2017-10-16,10.1760848,9.89768248,10.1760848,9.84968208,5449011,56589348.15,-0.02551984877126645,0.817212,10.15688464 | |
| 2017-10-17,9.840082,9.6960808,9.90728256,9.65768048,3255500,33197055.0,-0.020368574199805978,0.488242,9.89768248 | |
| 2017-10-18,9.75368128,9.60968008,9.76328136,9.58087984,3048101,30631767.97,-0.008910891089108919,0.457137,9.6960808 | |
| 2017-10-19,9.59047992,9.60008,9.65768048,9.5040792,1710391,17079655.4,-0.0009990009990010762,0.256515,9.60968008 | |
| 2017-10-20,9.60008,9.81128176,9.83048192,9.5520796,3252340,32936275.7,0.02200000000000002,0.487768,9.60008 | |
| 2017-10-23,9.81128176,9.95528296,9.95528296,9.75368128,2512343,25773883.4,0.014677103718199636,0.376787,9.81128176 | |
| 2017-10-24,9.95528296,10.0320836,10.14728456,9.89768248,2924072,30468001.07,0.0077145612343298975,0.438536,9.95528296 | |
| 2017-10-25,10.04168368,9.9840832,10.06088384,9.9360828,1627300,16912238.0,-0.004784688995215225,0.244053,10.0320836 | |
| 2017-10-26,9.97448312,9.92648272,10.01288344,9.84968208,3004080,31085414.8,-0.00576923076923086,0.450535,9.9840832 | |
| 2017-10-27,9.97448312,9.81128176,9.97448312,9.77288144,2332603,23922510.64,-0.011605415860734936,0.349831,9.92648272 | |
| 2017-10-30,9.82088184,9.63848032,9.89768248,9.58087984,2413147,24299442.43,-0.017612524461839585,0.36191,9.81128176 | |
| 2017-10-31,9.66728056,10.07048392,10.3680864,9.60968008,7624296,79886608.81,0.044820717131474064,1.143449,9.63848032 | |
| 2017-11-01,10.09928416,10.0320836,10.25288544,9.96488304,5169382,54349995.44,-0.0038131553860818457,0.775275,10.07048392 | |
| 2017-11-02,10.080084,10.05128376,10.1280844,9.99368328,3185800,33415775.0,0.00191387559808609,0.477788,10.0320836 | |
| 2017-11-03,10.11848432,10.1760848,10.1760848,9.9840832,4686739,49315829.72,0.01241642788920716,0.702891,10.05128376 | |
| 2017-11-06,10.09928416,10.19528496,10.2240852,10.05128376,2743574,28956119.19,0.0018867924528302993,0.411466,10.1760848 | |
| 2017-11-07,10.1280844,10.43528696,10.52168768,10.11848432,10729610,115720645.39,0.02354048964218447,1.609166,10.19528496 | |
| 2017-11-08,10.42568688,10.42568688,10.62728856,10.34888624,5191280,56566526.46,-0.0009199632014718073,0.778559,10.43528696 | |
| 2017-11-09,10.47368728,10.34888624,10.47368728,10.320086,4264756,46108065.81,-0.007366482504604033,0.639604,10.42568688 | |
| 2017-11-10,10.34888624,10.39688664,10.4160868,10.21448512,4520605,48705660.6,0.004638218923933124,0.677975,10.34888624 | |
| 2017-11-13,10.34888624,10.37768648,10.48328736,10.30088584,4064751,43968935.7,-0.00184672206832881,0.609608,10.39688664 | |
| 2017-11-14,10.37768648,10.3680864,10.4640872,10.28168568,5214839,56370291.38,-0.0009250693802035359,0.782092,10.37768648 | |
| 2017-11-15,10.39688664,10.31048592,10.54088784,10.23368528,3715451,40070912.27,-0.005555555555555536,0.557222,10.3680864 | |
| 2017-11-16,10.30088584,10.18568488,10.33928616,10.15688464,2342784,24962604.0,-0.012104283054003684,0.351358,10.31048592 | |
| 2017-11-17,10.09928416,10.05128376,10.23368528,9.8880824,3723700,38878190.0,-0.013195098963242224,0.55846,10.18568488 | |
| 2017-11-20,10.06088384,9.840082,10.06088384,9.60968008,4399524,44718528.05,-0.021012416427889202,0.659816,10.05128376 | |
| 2017-11-21,9.78248152,9.81128176,9.96488304,9.71528096,2556167,26170884.42,-0.0029268292682927965,0.383359,9.840082 | |
| 2017-11-22,9.7920816,9.840082,9.87848232,9.77288144,3548778,36317093.17,0.0029354207436400603,0.532226,9.81128176 | |
| 2017-11-23,9.83048192,9.77288144,10.05128376,9.7440812,4526427,46704223.86,-0.006829268292682933,0.678848,9.840082 | |
| 2017-11-24,9.7920816,9.8880824,9.96488304,9.71528096,2090503,21412678.67,0.01178781925343797,0.313522,9.77288144 | |
| 2017-11-27,9.8880824,9.87848232,9.9360828,9.76328136,1764542,18100755.0,-0.000970873786407811,0.264636,9.8880824 | |
| 2017-11-28,9.87848232,9.9360828,9.96488304,9.84968208,1521500,15705687.0,0.005830903790087438,0.228186,9.87848232 | |
| 2017-11-29,9.8880824,9.84968208,9.92648272,9.7440812,2216100,22660742.0,-0.008695652173913104,0.332358,9.9360828 | |
| 2017-11-30,9.8880824,9.840082,9.8880824,9.7440812,2614868,26736574.78,-0.0009746588693955172,0.392163,9.84968208 | |
| 2017-12-01,9.840082,10.02248352,10.02248352,9.7920816,3134288,32287343.58,0.018536585365853675,0.470063,9.840082 | |
| 2017-12-04,10.02248352,9.86888224,10.04168368,9.83048192,2112000,21856506.0,-0.01532567049808431,0.316746,10.02248352 | |
| 2017-12-05,9.86888224,9.6480804,9.95528296,9.6480804,2997591,30489668.55,-0.02237354085603116,0.449562,9.86888224 | |
| 2017-12-06,9.67688064,9.6960808,9.7440812,9.54247952,2803800,28088576.0,0.004975124378109541,0.420498,9.6480804 | |
| 2017-12-07,9.71528096,9.68648072,9.7440812,9.62888024,1417238,14304712.04,-0.000990099009900991,0.212549,9.6960808 | |
| 2017-12-08,9.71528096,9.7920816,9.84968208,9.66728056,2155000,21982277.0,0.01090188305252715,0.323195,9.68648072 | |
| 2017-12-11,9.80168168,9.7440812,9.82088184,9.61928016,2078884,21150207.6,-0.004901960784313708,0.311779,9.7920816 | |
| 2017-12-12,9.6960808,9.70568088,9.82088184,9.66728056,2340800,23680279.0,-0.00394088669950754,0.35106,9.7440812 | |
| 2017-12-13,9.73448112,9.67688064,9.73448112,9.63848032,1897477,19136434.08,-0.0029673590504449843,0.284573,9.70568088 | |
| 2017-12-14,9.61928016,9.66728056,9.71528096,9.60008,2612704,26333335.28,-0.0009920634920634885,0.391839,9.67688064 | |
| 2017-12-15,9.6960808,9.61928016,9.76328136,9.60968008,1998104,20137227.04,-0.0049652432969214955,0.299664,9.66728056 | |
| 2017-12-18,9.60008,9.33127776,9.60008,9.32167768,3596368,35525879.84,-0.029940119760479056,0.539363,9.61928016 | |
| 2017-12-19,9.33127776,9.38887824,9.4080784,9.23527696,2015906,19612522.84,0.006172839506172867,0.302334,9.33127776 | |
| 2017-12-20,9.30247752,9.32167768,9.39847832,9.120076,2228501,21556601.68,-0.007157464212678932,0.334218,9.38887824 | |
| 2017-12-21,9.32167768,9.48487904,9.76328136,9.32167768,3573600,35667347.0,0.017507723995880298,0.535948,9.32167768 | |
| 2017-12-22,9.44647872,9.4560788,9.5520796,9.41767848,1456000,14363022.0,-0.0030364372469634526,0.218363,9.48487904 | |
| 2017-12-25,9.34087784,9.47527896,9.52327936,9.23527696,2206569,21560493.63,0.0020304568527920175,0.330929,9.4560788 | |
| 2017-12-26,9.57127976,9.4080784,9.57127976,9.33127776,1762184,17279156.36,-0.007092198581560294,0.264282,9.47527896 | |
| 2017-12-27,9.39847832,9.37927816,9.46567888,9.3120776,1361300,13302084.0,-0.003061224489795955,0.20416,9.4080784 | |
| 2017-12-28,9.32167768,9.27367728,9.4080784,9.27367728,1564510,15210290.2,-0.011258955987717534,0.234636,9.37927816 | |
| 2017-12-29,9.3120776,9.32167768,9.38887824,9.2640772,1554831,15089488.97,0.005175983436853215,0.233185,9.27367728 | |
| 2018-01-02,9.360078,9.5040792,9.53287944,9.33127776,3136182,30894568.54,0.019567456230690006,0.470347,9.32167768 | |
| 2018-01-03,9.53287944,9.42727856,9.53287944,9.33127776,3575395,35144676.28,-0.008080808080808133,0.536218,9.5040792 | |
| 2018-01-04,9.39847832,9.38887824,9.44647872,9.34087784,2205793,21571163.83,-0.004073319755600768,0.330812,9.42727856 | |
| 2018-01-05,9.38887824,9.6960808,9.7440812,9.36967808,8049570,80516474.62,0.0327198364008181,1.207229,9.38887824 | |
| 2018-01-08,9.67688064,9.65768048,9.81128176,9.5520796,6457055,65264376.29,-0.003960396039604075,0.968393,9.6960808 | |
| 2018-01-09,9.59047992,9.60968008,9.73448112,9.59047992,4104800,41190143.0,-0.004970178926441249,0.615615,9.65768048 | |
| 2018-01-10,9.58087984,9.38887824,9.60968008,9.3120776,5576895,54965076.3,-0.022977022977022976,0.836391,9.60968008 | |
| 2018-01-11,9.36967808,9.46567888,9.48487904,9.18727656,4698270,45605047.68,0.008179959100204526,0.70462,9.38887824 | |
| 2018-01-12,9.44647872,9.76328136,10.2240852,9.37927816,11261374,115764698.22,0.03144016227180524,1.688917,9.46567888 | |
| 2018-01-15,9.77288144,9.61928016,9.7920816,9.52327936,6057750,60689242.44,-0.014749262536873142,0.908507,9.76328136 | |
| 2018-01-16,9.53287944,9.83048192,10.02248352,9.53287944,6534810,66653948.48,0.02195608782435121,0.980054,9.61928016 | |
| 2018-01-17,9.71528096,9.70568088,9.89768248,9.6480804,4519265,45850738.74,-0.012695312500000111,0.677774,9.83048192 | |
| 2018-01-18,9.75368128,9.60008,9.78248152,9.57127976,3444100,34614242.0,-0.010880316518298572,0.516527,9.70568088 | |
| 2018-01-19,9.59047992,9.41767848,9.65768048,9.41767848,3593312,35807861.56,-0.019000000000000128,0.538905,9.60008 | |
| 2018-01-22,9.38887824,9.67688064,9.7440812,9.29287744,4553370,45218143.8,0.02752293577981657,0.682889,9.41767848 | |
| 2018-01-23,9.63848032,9.77288144,9.9360828,9.63848032,5162796,52665183.91,0.009920634920634885,0.774287,9.67688064 | |
| 2018-01-24,9.82088184,9.84968208,10.07048392,9.70568088,5015210,51458675.9,0.007858546168958647,0.752153,9.77288144 | |
| 2018-01-25,9.83048192,9.70568088,9.90728256,9.59047992,5596383,56630224.38,-0.014619883040935644,0.839314,9.84968208 | |
| 2018-01-26,9.6480804,9.71528096,9.75368128,9.60968008,2542400,25644683.46,0.0009891196834816984,0.381295,9.70568088 | |
| 2018-01-29,9.72488104,9.58087984,9.76328136,9.51367928,3028030,30365167.6,-0.01383399209486158,0.454127,9.71528096 | |
| 2018-01-30,9.52327936,9.60968008,9.63848032,9.52327936,1573900,15725609.0,0.0030060120240482657,0.236045,9.58087984 | |
| 2018-01-31,9.61928016,9.61928016,9.76328136,9.54247952,3640078,36537357.5,0.0009990009990010762,0.545918,9.60968008 | |
| 2018-02-01,9.68648072,9.24487704,9.68648072,9.14887624,6031253,58685915.78,-0.038922155688622784,0.904533,9.61928016 | |
| 2018-02-02,9.13927616,9.03367528,9.20647672,8.95687464,3974457,37457139.67,-0.022845275181723745,0.596067,9.24487704 | |
| 2018-02-05,8.85127376,8.95687464,9.04327536,8.8320736,2202514,20542053.58,-0.008501594048884176,0.330321,9.03367528 | |
| 2018-02-06,8.86087384,8.2080684,8.86087384,8.14086784,5573912,49360184.4,-0.0836012861736335,0.835944,8.95687464 | |
| 2018-02-07,8.39046992,8.40967008,8.5920716,8.02566688,5173501,45147633.7,0.024561403508771784,0.775892,8.2080684 | |
| 2018-02-08,8.29446912,8.3520696,8.48647072,8.26566888,2748406,24061124.3,-0.006849315068493067,0.41219,8.40967008 | |
| 2018-02-09,8.04486704,8.03526696,8.33286944,7.7760648,3860987,32241730.83,-0.037931034482758696,0.579049,8.3520696 | |
| 2018-02-12,8.10246752,8.12166768,8.18886824,8.0160668,2406677,20327253.99,0.010752688172043001,0.36094,8.03526696 | |
| 2018-02-13,8.17926816,8.2560688,8.47687064,8.16966808,2959257,25612556.46,0.016548463356973908,0.443813,8.12166768 | |
| 2018-02-14,8.24646872,8.2560688,8.33286944,8.2080684,2221403,19111113.12,0.0,0.333153,8.2560688 | |
| 2018-02-22,8.3040692,8.32326936,8.34246952,8.26566888,2765322,23928838.19,0.008139534883720989,0.414727,8.2560688 | |
| 2018-02-23,8.33286944,8.33286944,8.3520696,8.2560688,2193570,18998641.9,0.0011534025374855261,0.328979,8.32326936 | |
| 2018-02-26,8.33286944,8.47687064,8.47687064,8.29446912,3648952,31888949.12,0.017281105990783363,0.547249,8.33286944 | |
| 2018-02-27,8.5440712,8.41927016,8.5440712,8.36166968,2413640,21156574.2,-0.006795016987542479,0.361984,8.47687064 | |
| 2018-02-28,8.4480704,8.85127376,9.00487504,8.36166968,8649022,78747765.31,0.05131128848346633,1.297131,8.41927016 | |
| 2018-03-01,8.64967208,8.80327336,8.8320736,8.64967208,2756662,25199680.11,-0.005422993492407713,0.413429,8.85127376 | |
| 2018-03-02,8.70727256,8.81287344,8.90887424,8.70727256,2500745,22978370.96,0.0010905125408942062,0.375048,8.80327336 | |
| 2018-03-05,8.86087384,8.66887224,8.86087384,8.60167168,3266642,29569901.45,-0.016339869281045694,0.489913,8.81287344 | |
| 2018-03-06,8.66887224,8.75527296,8.7840732,8.64967208,3035494,27601035.22,0.009966777408637606,0.455246,8.66887224 | |
| 2018-03-07,8.7840732,8.66887224,8.80327336,8.65927216,2229002,20232466.29,-0.009868421052631415,0.334293,8.75527296 | |
| 2018-03-08,8.66887224,8.64967208,8.75527296,8.5920716,2844066,25694411.2,-0.0022148394241418012,0.426537,8.66887224 | |
| 2018-03-09,8.62087184,8.81287344,8.82247352,8.61127176,3859237,35020906.55,0.018867924528301883,0.578787,8.64967208 | |
| 2018-03-12,8.880074,8.7840732,8.880074,8.71687264,2506617,22883332.5,-0.0032679738562092497,0.375928,8.81287344 | |
| 2018-03-13,8.77447312,8.72647272,8.82247352,8.71687264,3367860,30679793.05,-0.006557377049180246,0.505093,8.7840732 | |
| 2018-03-14,8.71687264,8.70727256,8.77447312,8.69767248,1975753,17963229.79,-0.002200220022002264,0.296312,8.72647272 | |
| 2018-03-15,8.70727256,8.75527296,8.76487304,8.640072,2635313,23893577.84,0.005512679162072764,0.395214,8.70727256 | |
| 2018-03-16,8.74567288,8.72647272,8.77447312,8.6880724,1983378,18022878.12,-0.0032894736842103978,0.297444,8.75527296 | |
| 2018-03-19,8.74567288,8.63047192,8.74567288,8.62087184,2098845,18914823.7,-0.011001100110011097,0.31476,8.72647272 | |
| 2018-03-20,8.5440712,8.65927216,8.69767248,8.4960708,2006399,17957497.91,0.0033370411568409697,0.300896,8.63047192 | |
| 2018-03-21,8.640072,8.62087184,8.72647272,8.58247152,2811159,25383269.69,-0.004434589800443534,0.421585,8.65927216 | |
| 2018-03-22,8.62087184,8.880074,8.9760748,8.60167168,6270537,57586320.6,0.03006681514476628,0.940382,8.62087184 | |
| 2018-03-23,8.69767248,8.53447112,8.80327336,8.29446912,6723156,60277245.66,-0.038918918918919077,1.008261,8.880074 | |
| 2018-03-26,8.33286944,8.52487104,8.56327136,8.18886824,2176182,19044257.22,-0.0011248593925757833,0.326359,8.53447112 | |
| 2018-03-27,8.5920716,8.66887224,8.69767248,8.56327136,2064104,18565280.7,0.016891891891891886,0.30955,8.52487104 | |
| 2018-03-28,8.63047192,8.5440712,8.63047192,8.48647072,2665100,23779654.0,-0.014396456256921542,0.399681,8.66887224 | |
| 2018-03-29,8.4960708,8.640072,8.69767248,8.4960708,2633000,23649353.49,0.011235955056179803,0.394867,8.5440712 | |
| 2018-03-30,8.71687264,8.75527296,8.81287344,8.63047192,2978518,27014433.09,0.013333333333333197,0.446684,8.640072 | |
| 2018-04-02,8.76487304,8.74567288,8.880074,8.69767248,3066807,28021589.0,-0.0010964912280699846,0.459924,8.75527296 | |
| 2018-04-03,8.71687264,8.70727256,8.76487304,8.60167168,2696631,24387930.7,-0.004390779363337094,0.404409,8.74567288 | |
| 2018-04-04,8.70727256,8.7360728,8.80327336,8.6880724,2639770,24043346.52,0.003307607497243792,0.395882,8.70727256 | |
| 2018-04-09,8.65927216,8.72647272,8.7360728,8.640072,2129436,19272761.06,-0.001098901098901095,0.319348,8.7360728 | |
| 2018-04-10,8.74567288,8.8320736,8.84167368,8.65927216,3334671,30414707.15,0.012101210121012063,0.500095,8.72647272 | |
| 2018-04-11,8.7840732,8.880074,9.00487504,8.7840732,4027718,37325468.87,0.005434782608695787,0.60403,8.8320736 | |
| 2018-04-12,8.880074,8.91847432,8.9760748,8.7840732,3096040,28765881.04,0.00432432432432428,0.464308,8.880074 | |
| 2018-04-13,8.96647472,8.89927416,8.99527496,8.8320736,3111071,28877488.45,-0.0021528525296017342,0.466562,8.91847432 | |
| 2018-04-16,8.880074,8.76487304,8.880074,8.66887224,2842406,25910513.32,-0.015102481121898603,0.426271,8.89927416 | |
| 2018-04-17,8.7840732,8.7360728,8.8320736,8.71687264,2296329,20978976.04,-0.003285870755750153,0.344377,8.76487304 | |
| 2018-04-18,8.7840732,8.88967408,8.95687464,8.75527296,3561802,32829848.81,0.01758241758241752,0.534158,8.7360728 | |
| 2018-04-19,8.94727456,9.09127576,9.14887624,8.880074,5603605,52825612.97,0.022678185745140356,0.840364,8.88967408 | |
| 2018-04-20,9.0240752,9.03367528,9.24487704,9.00487504,3584047,34033944.37,-0.006335797254487852,0.537494,9.09127576 | |
| 2018-04-23,9.0240752,9.36967808,9.4560788,8.95687464,6013476,57664631.99,0.0371944739638681,0.901831,9.03367528 | |
| 2018-04-24,9.37927816,9.47527896,9.54247952,9.23527696,5626552,55334096.64,0.011270491803278881,0.843805,9.36967808 | |
| 2018-04-25,9.42727856,9.2640772,9.47527896,9.2160768,4438720,43068883.07,-0.02228976697061824,0.665668,9.47527896 | |
| 2018-04-26,9.1680764,9.30247752,9.36967808,9.11047592,3438994,33197926.64,0.004145077720207446,0.51574,9.2640772 | |
| 2018-04-27,9.25447712,9.27367728,9.41767848,9.18727656,3080642,29883508.13,-0.003095975232198178,0.461999,9.30247752 | |
| 2018-05-02,9.19687664,9.18727656,9.27367728,9.04327536,3706838,35282176.9,-0.009316770186335255,0.555909,9.27367728 | |
| 2018-05-03,9.17767648,9.22567688,9.2640772,9.04327536,2701684,25833198.12,0.004179728317659226,0.405167,9.18727656 | |
| 2018-05-04,9.28327736,9.08167568,9.28327736,9.05287544,2211700,21112318.0,-0.015608740894901163,0.331685,9.22567688 | |
| 2018-05-07,9.0240752,9.15847632,9.17767648,9.0240752,1961098,18642035.53,0.008456659619450413,0.294103,9.08167568 | |
| 2018-05-08,9.2160768,9.24487704,9.41767848,9.15847632,3324327,32198422.25,0.009433962264151052,0.498544,9.15847632 | |
| 2018-05-09,9.28327736,9.20647672,9.28327736,9.13927616,1602781,15380922.96,-0.004153686396677125,0.240366,9.24487704 | |
| 2018-05-10,9.1680764,9.14887624,9.2640772,9.05287544,3168334,30188389.85,-0.006256517205422307,0.47515,9.20647672 | |
| 2018-05-11,9.2160768,9.0720756,9.2160768,9.06247552,2103648,19964174.08,-0.008394543546694666,0.315481,9.14887624 | |
| 2018-05-14,8.64967208,8.18886824,8.86087384,8.16966808,17384712,150362660.28,-0.09735449735449742,2.607157,9.0720756 | |
| 2018-05-15,8.17926816,8.21766848,8.21766848,8.0640672,3910562,33279860.73,0.003516998827667095,0.586461,8.18886824 | |
| 2018-05-16,8.21766848,8.07366728,8.23686864,8.02566688,4796085,40319318.15,-0.017523364485981352,0.719261,8.21766848 | |
| 2018-05-17,8.0640672,8.03526696,8.09286744,8.00646672,2828354,23704590.3,-0.0047562425683711496,0.424164,8.07366728 | |
| 2018-05-18,8.00646672,8.1120676,8.23686864,8.00646672,4312456,36589491.68,0.009557945041815952,0.646732,8.03526696 | |
| 2018-05-21,8.08326736,8.13126776,8.19846832,8.05446712,3442761,29131952.59,0.002366863905325589,0.516305,8.1120676 | |
| 2018-05-22,8.10246752,8.0640672,8.13126776,8.0160668,2128564,17889460.56,-0.008264462809917328,0.319217,8.13126776 | |
| 2018-05-23,8.0640672,7.86246552,8.0640672,7.81446512,5312297,43662348.24,-0.025000000000000022,0.796677,8.0640672 | |
| 2018-05-24,7.8240652,7.71846432,7.88166568,7.61286344,5951424,48025052.58,-0.01831501831501836,0.892526,7.86246552 | |
| 2018-05-25,7.71846432,7.7760648,7.81446512,7.65126376,3066492,24738283.28,0.007462686567164312,0.459877,7.71846432 | |
| 2018-05-28,7.75686464,7.46886224,7.75686464,7.43046192,4552683,35794974.39,-0.03950617283950619,0.682759,7.7760648 | |
| 2018-05-29,7.4880624,7.5360628,7.5840632,7.20006,3222010,25190298.96,0.008997429305912519,0.4832,7.46886224 | |
| 2018-05-30,7.52646272,7.36326136,7.52646272,7.22886024,4003310,30696736.93,-0.02292993630573248,0.60037,7.5360628 | |
| 2018-05-31,7.36326136,7.42086184,7.47846232,7.2960608,2260986,17439552.56,0.007822685788787531,0.339076,7.36326136 | |
| 2018-06-01,7.51686264,7.64166368,7.92966608,7.40166168,5658286,45600909.53,0.02975420439844756,0.848564,7.42086184 | |
| 2018-06-04,7.54566288,7.60326336,7.680064,7.5360628,1797900,14231945.0,-0.005025125628140725,0.269628,7.64166368 | |
| 2018-06-05,7.5360628,7.64166368,7.66086384,7.5360628,2027172,16059291.46,0.005050505050504972,0.304012,7.60326336 | |
| 2018-06-06,7.6805538,7.777776,7.79722044,7.62222048,2321471,18442573.75,0.017811869993210827,0.348147,7.64166368 | |
| 2018-06-07,7.7291649,7.85555376,7.9236093,7.71944268,3441897,27678331.89,0.010000000000000009,0.516176,7.777776 | |
| 2018-06-08,7.85555376,7.69999824,7.90416486,7.66110936,2211968,17685150.29,-0.01980198019801982,0.331725,7.85555376 | |
| 2018-06-11,7.70972046,7.65138714,7.71944268,7.56388716,1085039,8537293.75,-0.0063131313131313815,0.162722,7.69999824 | |
| 2018-06-12,7.62222048,7.75833156,7.76805378,7.5833316,1817439,14403838.29,0.013977128335451061,0.272558,7.65138714 | |
| 2018-06-13,7.6319427,7.55416494,7.7291649,7.52499828,1664801,13063923.82,-0.026315789473684292,0.249668,7.75833156 | |
| 2018-06-14,7.55416494,7.49583162,7.62222048,7.4861094,1709641,13252524.73,-0.007722007722007707,0.256392,7.55416494 | |
| 2018-06-15,7.49583162,7.6805538,7.78749822,7.45694274,3561635,27904669.29,0.024643320363164856,0.534133,7.49583162 | |
| 2018-06-19,7.5833316,6.94166508,7.5833316,6.91249842,4639053,34080020.53,-0.09620253164556969,0.695711,7.6805538 | |
| 2018-06-20,6.8541651,7.01944284,7.08749838,6.78610956,3685500,26265733.95,0.011204481792717047,0.552709,6.94166508 | |
| 2018-06-21,6.99027618,6.50416518,7.06805394,6.45555408,4818697,33570356.13,-0.07340720221606645,0.722652,7.01944284 | |
| 2018-06-22,6.50416518,6.6597207,6.7083318,6.3680541,2597803,17659685.87,0.02391629297458886,0.389588,6.50416518 | |
| 2018-06-25,6.74722068,6.6597207,6.77638734,6.63055404,2064690,14223136.74,0.0,0.309638,6.6597207 | |
| 2018-06-26,6.6111096,6.71805402,6.79583178,6.5624985,2272795,15662292.31,0.008759124087591275,0.340847,6.6597207 | |
| 2018-06-27,6.71805402,6.77638734,6.87360954,6.68888736,1948384,13550988.05,0.00868306801736618,0.292196,6.71805402 | |
| 2018-06-28,6.7569429,6.94166508,6.99027618,6.7083318,3482765,24678917.66,0.024390243902439046,0.522305,6.77638734 | |
| 2018-06-29,6.9027762,6.89305398,6.9999984,6.805554,3240147,23017448.05,-0.007002801120448154,0.48592,6.94166508 | |
| 2018-07-02,6.98055396,6.86388732,7.01944284,6.78610956,4106734,29080376.36,-0.0042313117066291595,0.61588,6.89305398 | |
| 2018-07-03,6.84444288,6.87360954,6.92222064,6.72777624,3916724,27493406.29,0.0014164305949009304,0.587385,6.86388732 | |
| 2018-07-04,6.86388732,6.71805402,6.88333176,6.71805402,1872776,13108430.98,-0.022630834512022635,0.280857,6.87360954 | |
| 2018-07-05,6.76666512,6.44583186,6.81527622,6.4166652,2946244,20025280.98,-0.04052098408104199,0.441843,6.71805402 | |
| 2018-07-06,6.57222072,6.64999848,6.66944292,6.39722076,3337957,22490452.86,0.03167420814479627,0.500588,6.44583186 | |
| 2018-07-09,6.7083318,6.73749846,6.84444288,6.67916514,1954879,13588500.52,0.013157894736842257,0.29317,6.64999848 | |
| 2018-07-10,6.69860958,6.88333176,6.88333176,6.69860958,1804074,12614781.73,0.02164502164502169,0.270554,6.73749846 | |
| 2018-07-11,6.805554,6.72777624,6.805554,6.63055404,2691716,18612068.39,-0.02259887005649719,0.403672,6.88333176 | |
| 2018-07-12,6.77638734,6.805554,6.83472066,6.64999848,2520002,17604649.08,0.011560693641618602,0.377921,6.72777624 | |
| 2018-07-13,6.84444288,7.0972206,7.46666496,6.79583178,5819670,42331285.7,0.04285714285714293,0.872767,6.805554 | |
| 2018-07-16,6.99027618,7.08749838,7.1944428,6.92222064,3330237,24150874.0,-0.001369863013698569,0.49943,7.0972206 | |
| 2018-07-17,7.0486095,7.0972206,7.21388724,6.98055396,2147059,15747796.7,0.00137174211248281,0.321991,7.08749838 | |
| 2018-07-18,7.0972206,7.06805394,7.18472058,7.0486095,1844800,13466929.26,-0.004109589041095818,0.276662,7.0972206 | |
| 2018-07-19,7.05833172,6.96110952,7.05833172,6.88333176,1971956,14147059.14,-0.015130674002751143,0.295731,7.06805394 | |
| 2018-07-20,6.94166508,7.01944284,7.02916506,6.87360954,1535651,11015834.74,0.008379888268156499,0.230299,6.96110952 | |
| 2018-07-23,6.99027618,7.1458317,7.1944428,6.96110952,2102300,15381317.75,0.018005540166204925,0.315279,7.01944284 | |
| 2018-07-24,7.10694282,7.22360946,7.2430539,7.10694282,2357047,17448350.94,0.010884353741496655,0.353483,7.1458317 | |
| 2018-07-25,7.1944428,7.16527614,7.25277612,7.13610948,1759901,12984244.36,-0.008075370121130576,0.26393,7.22360946 | |
| 2018-07-26,7.16527614,7.1944428,7.20416502,7.12638726,1849501,13622100.35,0.004070556309362372,0.277367,7.16527614 | |
| 2018-07-27,7.23333168,7.16527614,7.23333168,7.10694282,1284481,9461092.12,-0.004054054054054124,0.192632,7.1944428 | |
| 2018-07-30,7.11666504,7.08749838,7.20416502,7.00972062,2419900,17739258.85,-0.010854816824965918,0.362909,7.16527614 | |
| 2018-07-31,7.10694282,7.08749838,7.1458317,7.03888728,1279220,9328638.54,0.0,0.191843,7.08749838 | |
| 2018-08-01,7.08749838,7.06805394,7.1458317,6.9999984,1397428,10164113.67,-0.002743484224965731,0.20957,7.08749838 | |
| 2018-08-02,7.06805394,6.72777624,7.06805394,6.58194294,3349439,23273582.42,-0.04814305364511695,0.50231,7.06805394 | |
| 2018-08-03,6.71805402,6.72777624,6.78610956,6.63055404,1318272,9129648.8,0.0,0.197699,6.72777624 | |
| 2018-08-06,6.7083318,6.64027626,6.7569429,6.59166516,1810200,12397078.3,-0.013005780346820761,0.271473,6.72777624 | |
| 2018-08-07,6.64999848,6.76666512,6.77638734,6.6111096,1820400,12546810.0,0.019033674963396807,0.273002,6.64027626 | |
| 2018-08-08,6.76666512,6.7569429,6.86388732,6.71805402,2038100,14242822.0,-0.001436781609195359,0.305651,6.76666512 | |
| 2018-08-09,6.7569429,6.8541651,6.91249842,6.66944292,2096001,14772510.03,0.014388489208633004,0.314334,6.7569429 | |
| 2018-08-10,6.78610956,6.98055396,6.98055396,6.78610956,1826774,13035341.49,0.018439716312056653,0.273958,6.8541651 | |
| 2018-08-13,6.805554,6.9027762,6.91249842,6.78610956,1600026,11295980.04,-0.011142061281337101,0.239953,6.98055396 | |
| 2018-08-14,6.9027762,6.92222064,7.03888728,6.87360954,1269000,9080120.0,0.0028169014084507005,0.19031,6.9027762 | |
| 2018-08-15,6.93194286,6.89305398,7.01944284,6.87360954,1508300,10758754.0,-0.004213483146067398,0.226197,6.92222064 | |
| 2018-08-16,6.8541651,6.89305398,6.98055396,6.805554,1610883,11446491.44,0.0,0.241582,6.89305398 | |
| 2018-08-17,6.91249842,6.77638734,6.98055396,6.74722068,1835600,12944550.0,-0.016925246826516194,0.275282,6.89305398 | |
| 2018-08-20,6.76666512,6.77638734,6.78610956,6.64027626,1343518,9264575.82,0.0,0.201485,6.77638734 | |
| 2018-08-21,6.78610956,6.805554,6.89305398,6.7569429,1445479,10127684.02,0.00430416068866557,0.216776,6.77638734 | |
| 2018-08-22,6.78610956,6.81527622,6.83472066,6.7569429,1070585,7479442.78,0.0014285714285715567,0.160551,6.805554 | |
| 2018-08-23,6.72777624,6.74722068,6.805554,6.68888736,1787287,12412232.16,-0.009985734664764712,0.268032,6.81527622 | |
| 2018-08-24,6.7083318,6.73749846,6.76666512,6.6597207,1489748,10308020.87,-0.0014409221902016434,0.223411,6.74722068 | |
| 2018-08-27,6.68888736,6.81527622,6.82499844,6.68888736,2408140,16812372.92,0.011544011544011523,0.361138,6.73749846 | |
| 2018-08-28,6.805554,6.83472066,6.89305398,6.79583178,1264205,8892370.9,0.0028530670470756636,0.189587,6.81527622 | |
| 2018-08-29,6.94166508,6.98055396,6.98055396,6.81527622,2917290,20661523.12,0.021337126600284417,0.437493,6.83472066 | |
| 2018-08-30,6.94166508,6.77638734,7.03888728,6.74722068,3395882,24055272.89,-0.029247910863509752,0.509265,6.98055396 | |
| 2018-08-31,6.76666512,6.805554,6.82499844,6.68888736,1384609,9639246.17,0.00430416068866557,0.207644,6.77638734 | |
| 2018-09-03,6.73749846,6.7083318,6.79583178,6.59166516,2952651,20198935.18,-0.014285714285714346,0.442796,6.805554 | |
| 2018-09-04,6.69860958,6.73749846,6.7569429,6.66944292,1287911,8906824.1,0.004347826086956497,0.193142,6.7083318 | |
| 2018-09-05,6.72777624,6.6111096,6.74722068,6.6111096,1250875,8598269.0,-0.018759018759018864,0.187588,6.73749846 | |
| 2018-09-06,6.6111096,6.6597207,6.68888736,6.6111096,841426,5754483.04,0.007352941176470562,0.126185,6.6111096 | |
| 2018-09-07,6.64999848,6.64027626,6.7083318,6.57222072,1160684,7947959.76,-0.0029197080291970545,0.174063,6.6597207 | |
| 2018-09-10,6.6111096,6.4652763,6.64027626,6.44583186,1295687,8712418.77,-0.026354319180087904,0.194308,6.64027626 | |
| 2018-09-11,6.45555408,6.4166652,6.50416518,6.39722076,1433565,9495318.35,-0.007518796992481258,0.214985,6.4652763 | |
| 2018-09-12,6.4166652,6.5138874,6.62083182,6.39722076,1710575,11450271.91,0.015151515151515138,0.256527,6.4166652 | |
| 2018-09-13,6.54305406,6.64027626,6.66944292,6.54305406,2492601,16957767.28,0.0194029850746269,0.373804,6.5138874 | |
| 2018-09-14,6.64027626,6.7569429,7.1944428,6.60138738,4452819,31439890.89,0.017569546120058677,0.66777,6.64027626 | |
| 2018-09-17,6.73749846,6.62083182,6.73749846,6.57222072,2508609,17122932.87,-0.020143884892086295,0.376205,6.7569429 | |
| 2018-09-18,6.62083182,6.62083182,6.63055404,6.5138874,1638900,11093305.0,0.0,0.245779,6.62083182 | |
| 2018-09-19,6.62083182,6.71805402,6.77638734,6.58194294,2077976,14326485.94,0.01468428781204123,0.311625,6.62083182 | |
| 2018-09-20,6.71805402,6.74722068,6.82499844,6.67916514,1835298,12784846.26,0.004341534008682979,0.275232,6.71805402 | |
| 2018-09-21,6.7569429,6.8541651,6.89305398,6.74722068,2070771,14566645.22,0.015850144092219187,0.310544,6.74722068 | |
| 2018-09-25,6.77638734,6.8541651,6.9027762,6.7569429,1798081,12645686.27,0.0,0.26965,6.8541651 | |
| 2018-09-26,6.8541651,6.8541651,6.9027762,6.805554,1364518,9629921.83,0.0,0.204631,6.8541651 | |
| 2018-09-27,6.84444288,6.7569429,6.88333176,6.7569429,1946300,13621576.0,-0.014184397163120588,0.291878,6.8541651 | |
| 2018-09-28,6.7569429,6.81527622,6.82499844,6.7569429,1398052,9782860.0,0.008633093525179936,0.20966,6.7569429 | |
| 2018-10-08,6.64999848,6.67916514,6.74722068,6.63055404,2205040,15189701.0,-0.0199714693295292,0.33068,6.81527622 | |
| 2018-10-09,6.7569429,6.7083318,6.76666512,6.6597207,1234100,8517021.08,0.004366812227074135,0.185073,6.67916514 | |
| 2018-10-10,6.73749846,6.68888736,6.73749846,6.63055404,1018704,7003804.81,-0.0028985507246376274,0.152771,6.7083318 | |
| 2018-10-11,6.5138874,6.14444304,6.6111096,6.11527638,3317622,21719809.48,-0.08139534883720934,0.497529,6.68888736 | |
| 2018-10-12,6.15416526,6.00833196,6.1736097,5.71666536,4528175,27742818.26,-0.022151898734177222,0.67907,6.14444304 | |
| 2018-10-15,6.23194302,6.03749862,6.23194302,6.00833196,3537087,22243030.63,0.004854368932038833,0.530441,6.00833196 | |
| 2018-10-16,6.0277764,5.9305542,6.06666528,5.833332,2360747,14452124.95,-0.017713365539452464,0.354031,6.03749862 | |
| 2018-10-17,5.89166532,5.9305542,6.04722084,5.833332,2321676,14158860.34,0.0,0.348171,5.9305542 | |
| 2018-10-18,5.84305422,5.64860982,5.89166532,5.6388876,2052865,12161758.38,-0.04754098360655745,0.307859,5.9305542 | |
| 2018-10-19,5.62916538,5.77499868,5.77499868,5.52222096,2198932,12849420.83,0.022375215146299476,0.329764,5.64860982 | |
| 2018-10-22,5.833332,6.0277764,6.0763875,5.833332,3246096,19977726.16,0.04377104377104368,0.486803,5.77499868 | |
| 2018-10-23,5.96944308,6.03749862,6.23194302,5.95972086,3156482,19733515.26,0.001612903225806539,0.473364,6.0277764 | |
| 2018-10-24,6.0277764,6.1736097,6.20277636,5.98888752,2406267,15123103.55,0.02254428341384873,0.360857,6.03749862 | |
| 2018-10-25,6.1736097,6.10555416,6.19305414,6.0277764,2123719,13281545.8,-0.011023622047244164,0.318485,6.1736097 | |
| 2018-10-26,6.10555416,6.2222208,6.37777632,6.10555416,2755300,17729939.0,0.019108280254777066,0.4132,6.10555416 | |
| 2018-10-29,6.16388748,6.2222208,6.29027634,6.16388748,1797281,11524353.11,0.0,0.26953,6.2222208 | |
| 2018-10-30,6.19305414,6.2708319,6.29027634,6.03749862,3072633,19485680.09,0.0078125,0.460789,6.2222208 | |
| 2018-10-31,6.26110968,6.4166652,6.45555408,6.26110968,4108453,26992616.94,0.023255813953488413,0.616127,6.2708319 | |
| 2018-11-01,6.45555408,6.64999848,6.86388732,6.43610964,5193383,35577515.31,0.036363636363636376,0.778829,6.4166652 | |
| 2018-11-02,6.7569429,6.78610956,6.79583178,6.6597207,3471447,23983956.02,0.020467836257309857,0.520598,6.64999848 | |
| 2018-11-05,6.72777624,6.82499844,6.9027762,6.7083318,4227341,29534827.07,0.005730659025787954,0.633956,6.78610956 | |
| 2018-11-06,6.805554,7.06805394,7.08749838,6.77638734,5675052,40656921.62,0.035612535612535634,0.851062,6.82499844 | |
| 2018-11-07,7.02916506,7.4374983,7.76805378,7.02916506,12256770,94301069.2,0.052269601100412455,1.838094,7.06805394 | |
| 2018-11-08,7.40833164,7.1944428,7.49583162,7.1944428,7274057,54954847.63,-0.0326797385620915,1.090858,7.4374983 | |
| 2018-11-09,7.1944428,7.1944428,7.42777608,7.16527614,4396237,32985223.1,0.0,0.659284,7.1944428 | |
| 2018-11-12,7.1944428,7.30138722,7.3888872,7.12638726,4231058,31672256.8,0.014864864864864824,0.634513,7.1944428 | |
| 2018-11-13,7.1944428,7.37916498,7.45694274,7.15555392,4570334,34596308.47,0.010652463382157196,0.685393,7.30138722 | |
| 2018-11-14,7.35972054,7.46666496,7.62222048,7.33055388,4875605,37449312.33,0.011857707509881577,0.731173,7.37916498 | |
| 2018-11-15,7.46666496,7.67083158,7.80694266,7.4374983,5528054,43237700.12,0.02734375,0.829018,7.46666496 | |
| 2018-11-16,7.59305382,7.56388716,7.7291649,7.54444272,5771599,45211312.21,-0.013941698352344711,0.865541,7.67083158 | |
| 2018-11-19,7.4374983,8.263887,8.263887,7.4374983,9971368,81273215.51,0.09254498714652959,1.495362,7.56388716 | |
| 2018-11-20,8.25416478,7.89444264,8.25416478,7.83610932,7887149,64815019.57,-0.04470588235294115,1.182801,8.263887 | |
| 2018-11-21,7.71944268,7.94305374,7.98194262,7.70972046,3636588,29497413.42,0.006157635467980205,0.545363,7.89444264 | |
| 2018-11-22,7.9236093,7.80694266,8.01110928,7.777776,3161184,25585855.61,-0.017135862913096656,0.474069,7.94305374 | |
| 2018-11-23,7.83610932,7.55416494,7.86527598,7.49583162,4178957,32808404.8,-0.03237858032378582,0.6267,7.80694266 | |
| 2018-11-26,7.5833316,7.69027602,8.01110928,7.57360938,4092663,32659420.87,0.018018018018018056,0.613759,7.55416494 | |
| 2018-11-27,7.70972046,7.93333152,8.00138706,7.59305382,5335582,43262384.31,0.031605562579013924,0.800154,7.69027602 | |
| 2018-11-28,7.91388708,7.85555376,7.91388708,7.7291649,4116215,33058009.8,-0.009803921568627416,0.617291,7.93333152 | |
| 2018-11-29,7.90416486,7.55416494,7.94305374,7.55416494,3071163,24517864.0,-0.0383663366336634,0.460569,7.85555376 | |
| 2018-11-30,7.5833316,7.67083158,7.71944268,7.50555384,2368747,18572095.43,0.015444015444015413,0.355231,7.55416494 | |
| 2018-12-03,7.84583154,7.7291649,7.91388708,7.70972046,4151500,33155908.0,0.0076045627376426506,0.622582,7.67083158 | |
| 2018-12-04,7.7291649,7.73888712,7.78749822,7.66110936,2101072,16674964.63,0.0012578616352201255,0.315088,7.7291649 | |
| 2018-12-05,7.69027602,7.6805538,7.70972046,7.52499828,2475581,19383929.7,-0.007537688442211032,0.371252,7.73888712 | |
| 2018-12-06,7.6805538,7.3888872,7.6805538,7.291665,3715427,28510892.51,-0.03797468354430378,0.557186,7.6805538 | |
| 2018-12-07,7.56388716,7.5347205,7.56388716,7.41805386,2521990,19432827.3,0.019736842105263053,0.378212,7.3888872 | |
| 2018-12-10,7.49583162,7.39860942,7.51527606,7.33055388,1489403,11370280.04,-0.01806451612903226,0.223359,7.5347205 | |
| 2018-12-11,7.42777608,7.41805386,7.50555384,7.35972054,1474195,11257091.55,0.0026281208935610145,0.221079,7.39860942 | |
| 2018-12-12,7.39860942,7.44722052,7.52499828,7.37916498,2264367,17349710.05,0.003931847968545288,0.339577,7.41805386 | |
| 2018-12-13,7.3888872,7.46666496,7.50555384,7.3402761,2106089,16135430.82,0.0026109660574411553,0.315841,7.44722052 | |
| 2018-12-14,7.50555384,7.2430539,7.50555384,7.22360946,2790501,21022674.54,-0.02994791666666674,0.418479,7.46666496 | |
| 2018-12-17,7.21388724,7.28194278,7.34999832,7.20416502,2547570,19099337.77,0.005369127516778427,0.382048,7.2430539 | |
| 2018-12-18,7.4374983,7.27222056,7.4374983,7.1944428,2801995,21112887.64,-0.0013351134846461,0.420203,7.28194278 | |
| 2018-12-19,7.27222056,7.4861094,7.65138714,7.27222056,5468400,42175482.18,0.02941176470588247,0.820072,7.27222056 | |
| 2018-12-20,7.54444272,7.40833164,7.54444272,7.3402761,3752450,28667149.85,-0.010389610389610393,0.562738,7.4861094 | |
| 2018-12-21,7.42777608,7.25277612,7.45694274,7.15555392,3424133,25486774.79,-0.02099737532808399,0.513502,7.40833164 | |
| 2018-12-24,7.1944428,7.25277612,7.30138722,7.15555392,1866600,13885584.0,0.0,0.279926,7.25277612 | |
| 2018-12-25,7.22360946,7.291665,7.3402761,7.06805394,2794506,20628011.38,0.00536193029490617,0.41908,7.25277612 | |
| 2018-12-26,7.30138722,7.30138722,7.33055388,7.23333168,1227817,9180874.3,0.0013333333333331865,0.18413,7.291665 | |
| 2018-12-27,7.39860942,7.25277612,7.40833164,7.21388724,2473492,18641997.18,-0.0066577896138481085,0.370939,7.30138722 | |
| 2018-12-28,7.39860942,7.27222056,7.39860942,7.22360946,1709301,12813473.94,0.002680965147453085,0.256336,7.25277612 | |
| 2019-01-02,7.27222056,7.23333168,7.36944276,7.21388724,1484088,11059300.11,-0.005347593582887722,0.222562,7.27222056 | |
| 2019-01-03,7.20416502,7.3402761,7.40833164,6.98055396,3523797,26558986.95,0.014784946236559016,0.528448,7.23333168 | |
| 2019-01-04,7.25277612,7.54444272,7.56388716,7.21388724,3647801,27877048.68,0.027814569536423805,0.547045,7.3402761 | |
| 2019-01-07,7.49583162,7.7291649,7.7291649,7.49583162,3747879,29401749.87,0.02448453608247414,0.562053,7.54444272 | |
| 2019-01-08,7.70972046,7.71944268,7.74860934,7.62222048,2170084,17154895.17,-0.0012578616352200145,0.325438,7.7291649 | |
| 2019-01-09,7.6805538,7.6319427,7.75833156,7.62222048,3183084,25205117.58,-0.01133501259445846,0.477353,7.71944268 | |
| 2019-01-10,7.6319427,7.62222048,7.6805538,7.59305382,1284462,10078827.78,-0.00127388535031836,0.192625,7.6319427 | |
| 2019-01-11,7.6319427,7.66110936,7.67083158,7.56388716,1832879,14370527.04,0.005102040816326481,0.274869,7.62222048 | |
| 2019-01-14,7.6805538,7.51527606,7.70972046,7.46666496,1912636,14871870.42,-0.019035532994923887,0.28683,7.66110936 | |
| 2019-01-15,7.51527606,7.5347205,7.59305382,7.46666496,1799500,13922067.0,0.002587322121604174,0.269863,7.51527606 | |
| 2019-01-16,7.5347205,7.7291649,7.75833156,7.52499828,3419932,27017994.24,0.02580645161290329,0.512872,7.5347205 | |
| 2019-01-17,7.71944268,7.55416494,7.7291649,7.55416494,2240500,17559834.98,-0.02264150943396226,0.335998,7.7291649 | |
| 2019-01-18,7.5347205,7.57360938,7.60277604,7.50555384,2357000,18323030.0,0.002574002574002643,0.353469,7.55416494 | |
| 2019-01-21,7.59305382,7.52499828,7.66110936,7.45694274,2361718,18362042.54,-0.006418485237483895,0.354176,7.57360938 | |
| 2019-01-22,7.57360938,7.52499828,7.59305382,7.44722052,2572745,19910513.08,0.0,0.385823,7.52499828 | |
| 2019-01-23,7.5347205,7.52499828,7.5347205,7.44722052,1354203,10434827.97,0.0,0.203084,7.52499828 | |
| 2019-01-24,7.57360938,7.56388716,7.60277604,7.50555384,2977257,23146333.97,0.0051679586563306845,0.446486,7.52499828 | |
| 2019-01-25,7.5347205,7.57360938,7.62222048,7.52499828,2077062,16188605.92,0.0012853470437017567,0.311488,7.56388716 | |
| 2019-01-28,7.62222048,7.49583162,7.66110936,7.4861094,2499185,19423594.21,-0.010269576379974277,0.374792,7.57360938 | |
| 2019-01-29,7.46666496,7.39860942,7.47638718,7.16527614,2883388,21659758.7,-0.012970168612191912,0.432409,7.49583162 | |
| 2019-01-30,7.28194278,7.291665,7.40833164,7.26249834,2293462,17275411.79,-0.014454664914586024,0.34394,7.39860942 | |
| 2019-01-31,7.28194278,7.10694282,7.3888872,7.00972062,2739777,20258619.37,-0.02533333333333332,0.410872,7.291665 | |
| 2019-02-01,7.291665,7.23333168,7.291665,7.12638726,1502778,11161549.58,0.017783857729138042,0.225365,7.10694282 | |
| 2019-02-11,7.2430539,7.42777608,7.44722052,7.2430539,2928462,22143814.94,0.026881720430107503,0.439169,7.23333168 | |
| 2019-02-12,7.52499828,7.4861094,7.5347205,7.41805386,2464338,18967629.76,0.007853403141361293,0.369566,7.42777608 | |
| 2019-02-13,7.5347205,7.64166492,7.66110936,7.49583162,3594728,28082831.32,0.020779220779220786,0.539085,7.4861094 | |
| 2019-02-14,7.64166492,7.64166492,7.69999824,7.5833316,2421625,19009695.35,0.0,0.36316,7.64166492 | |
| 2019-02-15,7.6319427,7.6319427,7.69027602,7.55416494,2565181,20152770.82,-0.0012722646310433516,0.384689,7.64166492 | |
| 2019-02-18,7.64166492,7.777776,7.81666488,7.5833316,4633172,36730828.99,0.019108280254777066,0.694816,7.6319427 | |
| 2019-02-19,7.81666488,7.66110936,7.85555376,7.5833316,4655502,36901598.59,-0.015000000000000013,0.698165,7.777776 | |
| 2019-02-20,7.66110936,7.69027602,7.69999824,7.55416494,3267831,25667336.93,0.003807106598984644,0.490062,7.66110936 | |
| 2019-02-21,7.69999824,7.61249826,7.73888712,7.59305382,3857454,30462105.59,-0.010113780025284402,0.578485,7.69027602 | |
| 2019-02-22,7.61249826,7.65138714,7.69999824,7.55416494,3666450,28742624.12,0.005108556832694733,0.549841,7.61249826 | |
| 2019-02-25,7.69999824,8.00138706,8.05972038,7.67083158,9854330,80103423.95,0.04574332909783996,1.47781,7.65138714 | |
| 2019-02-26,8.01110928,7.98194262,8.1666648,7.9236093,9275906,76575647.57,-0.00243013365735123,1.391067,8.00138706 | |
| 2019-02-27,8.00138706,8.14722036,8.20555368,7.94305374,9424092,78393415.96,0.020706455542021995,1.413289,7.98194262 | |
| 2019-02-28,8.13749814,8.07916482,8.27360922,7.99166484,5906665,49341446.85,-0.008353221957040469,0.885796,8.14722036 | |
| 2019-03-01,8.05972038,8.09860926,8.14722036,8.00138706,4805943,39828301.92,0.002406738868832692,0.720726,8.07916482 | |
| 2019-03-04,8.09860926,8.1666648,8.34166476,8.07916482,7710606,65147437.72,0.008403361344537785,1.156326,8.09860926 | |
| 2019-03-05,8.1180537,8.33194254,8.33194254,8.1180537,6311950,53417863.37,0.020238095238095388,0.946575,8.1666648 | |
| 2019-03-06,8.34166476,8.49722028,8.53610916,8.27360922,8679376,75058252.34,0.019836639439906767,1.301608,8.33194254 | |
| 2019-03-07,8.44860918,8.749998,8.83749798,8.37083142,10827498,96797845.22,0.029748283752860427,1.623752,8.49722028 | |
| 2019-03-08,8.6527758,8.44860918,9.00277572,8.37083142,10483685,94009001.08,-0.03444444444444439,1.572192,8.749998 | |
| 2019-03-11,8.57499804,8.73055356,8.78888688,8.44860918,8480851,75329994.55,0.03337169159953968,1.271836,8.44860918 | |
| 2019-03-12,8.78888688,8.77916466,8.88610908,8.64305358,10455553,94059152.15,0.0055679287305121505,1.567973,8.73055356 | |
| 2019-03-13,8.8472202,9.06110904,9.55694226,8.80833132,26093211,245738173.19,0.032115171650055396,3.913084,8.77916466 | |
| 2019-03-14,8.96388684,8.5555536,8.96388684,8.39027586,12659253,112663946.42,-0.05579399141630903,1.898452,9.06110904 | |
| 2019-03-15,8.39027586,8.58472026,8.749998,8.39027586,9240835,81738081.56,0.003409090909090917,1.385807,8.5555536 | |
| 2019-03-18,8.57499804,8.69166468,8.7013869,8.4097203,8638731,75941355.59,0.012457531143827971,1.295512,8.58472026 | |
| 2019-03-19,8.71110912,8.61388692,8.82777576,8.57499804,7288302,65109072.01,-0.008948545861297563,1.092994,8.69166468 | |
| 2019-03-20,8.5555536,8.6041647,8.66249802,8.42916474,5245859,46131031.2,-0.0011286681715576563,0.786698,8.61388692 | |
| 2019-03-21,8.6041647,8.59444248,8.66249802,8.51666472,7586672,67126988.49,-0.001129943502824915,1.13774,8.6041647 | |
| 2019-03-22,8.59444248,8.56527582,8.59444248,8.43888696,6182626,54117740.1,-0.0033936651583710287,0.927181,8.59444248 | |
| 2019-03-25,8.4583314,8.63333136,8.82777576,8.37083142,9919276,87900986.09,0.007945516458569779,1.48755,8.56527582 | |
| 2019-03-26,8.63333136,8.34166476,8.69166468,8.263887,6881838,59865043.08,-0.03378378378378366,1.032039,8.63333136 | |
| 2019-03-27,8.34166476,8.263887,8.4097203,8.0694426,3909085,33326082.76,-0.009324009324009341,0.586228,8.34166476 | |
| 2019-03-28,8.28333144,8.30277588,8.5069425,8.23472034,5255599,45453324.0,0.004705882352941115,0.788159,8.263887 | |
| 2019-03-29,8.30277588,8.53610916,8.5555536,8.30277588,5938098,51685286.79,0.02810304449648715,0.89051,8.30277588 | |
| 2019-04-01,8.54583138,8.749998,8.78888688,8.54583138,11091945,99184823.64,0.02505694760820032,1.66341,8.53610916 | |
| 2019-04-02,8.749998,8.9930535,9.39166452,8.68194246,17052868,158421680.86,0.0277777777777779,2.557343,8.749998 | |
| 2019-04-03,8.86666464,9.09999792,9.20694234,8.75972022,10894192,101055141.51,0.01189189189189177,1.633754,8.9930535 | |
| 2019-04-04,9.17777568,9.12916458,9.236109,8.97360906,12108005,113516812.34,0.0032051282051281937,1.815784,9.09999792 | |
| 2019-04-08,9.1874979,9.05138682,9.30416454,8.90555352,10178375,95437930.18,-0.008519701810436597,1.526406,9.12916458 | |
| 2019-04-09,9.08055348,9.11944236,9.1388868,8.96388684,8275021,77198658.07,0.007518796992481258,1.240968,9.05138682 | |
| 2019-04-10,9.11944236,9.20694234,9.32360898,8.9930535,9847888,92914717.34,0.00959488272921094,1.476844,9.11944236 | |
| 2019-04-11,9.20694234,9.03194238,9.24583122,8.93472018,9506939,88749420.69,-0.019007391763463444,1.425714,9.20694234 | |
| 2019-04-12,9.0902757,9.76110888,9.9166644,9.01249794,22227839,219096795.41,0.08073196986006459,3.333411,9.03194238 | |
| 2019-04-15,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-16,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-17,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-18,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-19,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-22,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-23,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-24,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-25,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-26,9.76110888,9.76110888,9.76110888,9.76110888,0,0.0,0.0,0.0,9.76110888 | |
| 2019-04-29,9.92638662,10.73333088,10.73333088,9.85833108,25177296,270767405.75,0.09960159362549814,3.775728,9.76110888 | |
| 2019-04-30,11.7638862,10.24721988,11.78333064,10.12083102,57674713,653220065.73,-0.04528985507246386,8.649222,10.73333088 | |
| 2019-05-06,10.90833084,11.26805298,11.26805298,10.68471978,77651856,889096250.2,0.09962049335863377,11.645106,10.24721988 | |
| 2019-05-07,10.9374975,11.0347197,11.24860854,10.4027754,43525757,489120595.39,-0.02070750647109576,6.527366,11.26805298 | |
| 2019-05-08,10.34444208,10.5486087,11.26805298,10.16944212,31791054,350174446.97,-0.044052863436123246,4.767564,11.0347197 | |
| 2019-05-09,10.38333096,10.76249754,11.60833068,10.33471986,30295011,342811517.97,0.02027649769585249,4.543209,10.5486087 | |
| 2019-05-10,11.180553,11.84166396,11.84166396,11.09305302,50088950,600675204.8,0.10027100271002709,7.511619,10.76249754 | |
| 2019-05-13,11.25833076,11.59860846,11.84166396,11.25833076,31790642,376899751.7,-0.02052545155993435,4.767502,11.84166396 | |
| 2019-05-14,11.38471962,11.4722196,11.75416398,11.21944188,15005863,176700323.25,-0.010896898575020852,2.250363,11.59860846 | |
| 2019-05-15,11.65694178,11.49166404,11.70555288,11.19027522,13964505,164474856.64,0.0016949152542371504,2.094195,11.4722196 | |
| 2019-05-16,11.38471962,11.7152751,11.89027506,10.71388644,21884444,253342999.63,0.019458544839255465,3.281913,11.49166404 | |
| 2019-05-17,11.55971958,11.20971966,11.75416398,11.180553,12182747,143274204.73,-0.043153526970954426,1.826993,11.7152751 | |
| 2019-05-20,11.1319419,10.8888864,11.23888632,10.8402753,6184371,69685220.56,-0.02862098872506491,0.927443,11.20971966 | |
| 2019-05-21,10.90833084,10.91805306,11.30694186,10.82083086,8357128,95074475.32,0.002678571428571308,1.253282,10.8888864 | |
| 2019-05-22,11.04444192,10.8888864,11.12221968,10.77221976,4542366,51035554.34,-0.002671415850400649,0.681199,10.91805306 | |
| 2019-05-23,10.87916418,10.3055532,10.87916418,10.3055532,7700732,83380161.8,-0.0535714285714286,1.154845,10.8888864 | |
| 2019-05-24,10.31527542,10.34444208,10.5972198,10.2569421,5185210,55780193.15,0.0037735849056603765,0.777603,10.3055532 | |
| 2019-05-27,10.42221984,10.4027754,10.53888648,10.08194214,6262275,66640290.41,0.005639097744360777,0.939126,10.34444208 | |
| 2019-05-28,10.38333096,10.53888648,10.7430531,10.27638654,9474418,102764590.61,0.013084112149532867,1.420837,10.4027754 | |
| 2019-05-29,10.49027538,10.61666424,10.99583082,10.4513865,7948613,88067920.86,0.007380073800737907,1.192018,10.53888648 | |
| 2019-05-30,10.55833092,10.67499756,10.68471978,10.4513865,3978952,43319594.2,0.005494505494505475,0.596706,10.61666424 | |
| 2019-05-31,10.68471978,10.7430531,10.86944196,10.60694202,6494864,71812345.88,0.006375227686703067,0.974006,10.67499756 | |
| 2019-06-03,10.7430531,10.66527534,10.91805306,10.46110872,5164386,57027078.96,-0.00723981900452475,0.77448,10.7430531 | |
| 2019-06-04,10.67499756,10.49027538,10.72360866,10.34444208,4206537,45367872.74,-0.016408386508660056,0.630836,10.66527534 | |
| 2019-06-05,10.5486087,10.4999976,10.66527534,10.31527542,4275747,45985584.88,0.000926784059314123,0.641215,10.49027538 | |
| 2019-06-06,10.61,9.96,10.63,9.96,6494107,66315909.46,-0.051428354612195304,0.973893,10.4999976 | |
| 2019-06-10,10.03,10.2,10.35,9.95,8682107,87934873.6,0.02409638554216853,1.302017,9.96 | |
| 2019-06-11,10.26,10.36,10.39,10.13,7725420,79422382.17,0.015686274509803866,1.158547,10.2 | |
| 2019-06-12,10.33,9.99,10.34,9.9,7639001,76981681.7,-0.03571428571428559,1.145587,10.36 | |
| 2019-06-13,9.93,10.02,10.13,9.86,3433400,34393444.0,0.0030030030030030463,0.514892,9.99 | |
| 2019-06-14,10.1,9.98,10.25,9.9,4543212,45969302.79,-0.003992015968063756,0.681325,10.02 | |
| 2019-06-17,9.95,10.04,10.23,9.81,5436866,54626593.24,0.006012024048096087,0.815343,9.98 | |
| 2019-06-18,10.01,10.05,10.21,9.9,5318412,53426993.17,0.0009960159362552012,0.797579,10.04 | |
| 2019-06-19,10.25,10.4,10.9,10.04,9425761,97580775.85,0.03482587064676612,1.41354,10.05 | |
| 2019-06-20,10.42,10.63,10.81,10.32,7672162,81511763.44,0.02211538461538476,1.15056,10.4 | |
| 2019-06-21,10.8,10.99,11.11,10.71,6406300,70021509.45,0.033866415804327366,0.960725,10.63 | |
| 2019-06-24,11.05,11.05,11.19,10.81,4937723,54363507.15,0.005459508644221955,0.740489,10.99 | |
| 2019-06-25,10.97,11.76,12.16,10.93,22381983,265513835.19,0.06425339366515836,3.356527,11.05 | |
| 2019-06-26,11.75,11.72,11.99,11.52,10623540,124992517.52,-0.00340136054421758,1.593165,11.76 | |
| 2019-06-27,11.9,12.08,12.46,11.9,15288419,185426639.43,0.030716723549488067,2.292737,11.72 | |
| 2019-06-28,12.06,11.85,12.29,11.8,7775297,93650491.05,-0.019039735099337762,1.166027,12.08 | |
| 2019-07-01,12.23,12.54,12.71,12.02,13454384,166081363.38,0.05822784810126569,2.017695,11.85 | |
| 2019-07-02,12.54,12.38,12.65,12.24,7264822,90656008.57,-0.012759170653907415,1.089473,12.54 | |
| 2019-07-03,12.51,11.99,12.52,11.83,13841465,166271935.08,-0.03150242326332797,2.075743,12.38 | |
| 2019-07-04,12.0,11.8,12.17,11.66,7968921,94882874.62,-0.015846538782318564,1.195064,11.99 | |
| 2019-07-05,11.96,11.66,12.02,11.4,7947345,92629231.14,-0.011864406779661052,1.191828,11.8 | |
| 2019-07-08,11.86,11.56,11.87,11.18,10011284,115841638.73,-0.00857632933104624,1.501348,11.66 | |
| 2019-07-09,11.59,11.5,11.79,11.38,6403721,73868841.92,-0.005190311418685201,0.960338,11.56 | |
| 2019-07-10,11.52,11.45,11.6,11.3,5177838,59249696.28,-0.004347826086956608,0.776497,11.5 | |
| 2019-07-11,11.53,11.64,11.91,11.36,8185101,95327846.41,0.01659388646288229,1.227483,11.45 | |
| 2019-07-12,11.6,11.99,12.17,11.54,7415908,88343362.64,0.030068728522336663,1.112131,11.64 | |
| 2019-07-15,12.0,12.11,12.3,11.92,5579829,67343693.03,0.010008340283569561,0.836782,11.99 | |
| 2019-07-16,12.13,12.82,13.02,12.01,14335857,181769037.51,0.05862923203963666,2.149885,12.11 | |
| 2019-07-17,12.82,12.79,12.98,12.58,6822341,87079519.26,-0.002340093603744209,1.023116,12.82 | |
| 2019-07-18,12.61,12.55,12.98,12.53,5173359,65589678.67,-0.018764659890539326,0.775826,12.79 | |
| 2019-07-19,12.54,12.64,12.96,12.51,5171022,65977649.41,0.007171314741035939,0.775475,12.55 | |
| 2019-07-22,12.69,12.59,12.88,12.4,5961945,75578639.06,-0.003955696202531667,0.894087,12.64 | |
| 2019-07-23,12.61,12.61,12.72,12.31,4608473,57436710.41,0.001588562351072298,0.691112,12.59 | |
| 2019-07-24,12.61,12.63,12.78,12.3,5885004,73672669.34,0.0015860428231564416,0.882548,12.61 | |
| 2019-07-25,12.6,12.62,12.78,12.39,4105122,51644757.24,-0.0007917656373714888,0.615627,12.63 | |
| 2019-07-26,12.99,13.1,13.38,12.9,9015921,117923469.32,0.03803486529318545,1.3521,12.62 | |
| 2019-07-29,13.17,13.3,13.65,13.1,7043940,93880152.03,0.01526717557251911,1.056349,13.1 | |
| 2019-07-30,13.31,13.37,13.6,13.15,5877729,78702267.45,0.005263157894736636,0.8815,13.3 | |
| 2019-07-31,13.35,12.99,13.44,12.93,6214592,81674183.7,-0.02842183994016445,0.932,13.37 | |
| 2019-08-01,12.97,12.76,13.13,12.62,6191700,79419488.1,-0.01770592763664358,0.9285,12.99 | |
| 2019-08-02,12.6,12.52,12.9,12.4,7973378,100456178.96,-0.018808777429467072,1.1957,12.76 | |
| 2019-08-05,12.57,12.06,12.65,12.05,5688349,70406702.64,-0.036741214057507965,0.8531,12.52 | |
| 2019-08-06,12.03,12.2,12.48,11.84,14622796,177479397.32,0.011608623548921893,2.1929,12.06 | |
| 2019-08-07,12.22,12.99,13.1,12.22,11267411,144149714.57,0.06475409836065582,1.6897,12.2 | |
| 2019-08-08,12.99,12.67,13.08,12.56,7537679,96232068.56,-0.024634334103156297,1.1304,12.99 | |
| 2019-08-09,12.75,12.41,12.83,12.3,5140408,64388890.4,-0.020520915548539853,0.7709,12.67 | |
| 2019-08-12,12.33,13.0,13.09,12.33,10103765,130033690.99,0.04754230459307007,1.5153,12.41 | |
| 2019-08-13,12.89,13.12,13.34,12.76,7155893,93773540.98,0.009230769230769154,1.0732,13.0 | |
| 2019-08-14,13.15,13.23,13.38,13.15,4504466,59662398.82,0.00838414634146356,0.6755,13.12 | |
| 2019-08-15,13.07,13.5,13.57,12.95,5132156,68286931.52,0.020408163265306145,0.7697,13.23 | |
| 2019-08-16,13.36,13.3,13.53,13.25,4356077,58164721.63,-0.014814814814814725,0.6533,13.5 | |
| 2019-08-19,13.49,13.52,13.85,13.35,5321195,71961808.06,0.016541353383458635,0.798,13.3 | |
| 2019-08-20,13.51,12.85,13.54,12.66,10076869,131230859.56,-0.04955621301775148,1.5112,13.52 | |
| 2019-08-21,12.85,13.38,13.5,12.8,9789645,129921254.56,0.041245136186770504,1.4682,12.85 | |
| 2019-08-22,13.33,13.06,13.54,12.85,8615233,112508780.73,-0.02391629297458897,1.292,13.38 | |
| 2019-08-23,13.0,12.99,13.22,12.88,3910013,51096707.86,-0.0053598774885145195,0.5864,13.06 | |
| 2019-08-26,13.71,14.29,14.29,13.71,8607301,121648329.89,0.10007698229407236,1.2908,12.99 | |
| 2019-08-27,14.98,15.28,15.72,14.82,44360710,680580296.2,0.06927921623512945,6.6528,14.29 | |
| 2019-08-28,15.18,15.38,15.68,14.8,21272123,324474834.84,0.00654450261780104,3.1902,15.28 | |
| 2019-08-29,15.07,15.1,15.59,15.07,12850594,197126008.74,-0.01820546163849157,1.9272,15.38 | |
| 2019-08-30,15.17,15.86,16.0,15.06,17390769,269237720.28,0.050331125827814516,2.6081,15.1 | |
| 2019-09-02,15.78,15.6,15.86,15.23,12797295,198217606.38,-0.016393442622950838,1.9192,15.86 | |
| 2019-09-03,15.5,16.1,16.26,15.3,10681770,170011361.26,0.03205128205128216,1.602,15.6 | |
| 2019-09-04,16.18,15.78,16.18,15.6,7887792,124535420.59,-0.0198757763975157,1.1829,16.1 | |
| 2019-09-05,15.83,15.6,15.98,15.38,9676916,151384349.96,-0.011406844106463865,1.4513,15.78 | |
| 2019-09-06,15.57,15.48,15.68,15.4,7551167,117094451.6,-0.007692307692307665,1.1325,15.6 | |
| 2019-09-09,15.54,15.63,15.9,15.31,7641315,119273129.88,0.009689922480620172,1.146,15.48 | |
| 2019-09-10,15.53,15.47,15.57,15.05,6288530,96444746.32,-0.010236724248240625,0.9431,15.63 | |
| 2019-09-11,15.47,15.12,15.58,15.1,4455503,68181663.42,-0.022624434389140413,0.6682,15.47 | |
| 2019-09-12,15.39,15.18,15.55,15.09,5298452,80955587.03,0.003968253968253954,0.7946,15.12 | |
| 2019-09-16,15.2,15.1,15.56,15.08,4908200,75044539.0,-0.005270092226614009,0.7361,15.18 | |
| 2019-09-17,15.1,15.01,15.26,15.0,4116700,62232333.0,-0.00596026490066226,0.6174,15.1 | |
| 2019-09-18,14.98,15.28,15.32,14.7,4834500,73042431.0,0.017988007994670152,0.725,15.01 | |
| 2019-09-19,15.17,15.22,15.3,15.11,3357832,51027297.76,-0.003926701570680535,0.5036,15.28 | |
| 2019-09-20,15.3,16.35,16.42,15.3,11414420,182581952.95,0.07424441524310121,1.7118,15.22 | |
| 2019-09-23,16.35,16.09,16.98,15.89,9475079,154710762.9,-0.01590214067278295,1.421,16.35 | |
| 2019-09-24,16.1,16.73,17.06,16.0,10267540,170645723.52,0.039776258545680676,1.5398,16.09 | |
| 2019-09-25,16.67,16.7,17.02,16.47,7423000,124019133.68,-0.0017931858936043321,1.1132,16.73 | |
| 2019-09-26,16.71,16.45,17.43,16.42,10584496,179891539.64,-0.014970059880239472,1.5874,16.7 | |
| 2019-09-27,16.4,17.32,17.61,16.31,12168232,208312959.96,0.0528875379939211,1.8249,16.45 | |
| 2019-09-30,17.17,17.01,17.63,16.91,7920893,136678751.65,-0.017898383371824367,1.1879,17.32 | |
| 2019-10-08,17.06,17.75,17.99,17.05,7050790,124484370.22,0.04350382128159902,1.0574,17.01 | |
| 2019-10-09,17.78,17.78,17.95,17.28,6158032,108214072.08,0.0016901408450704647,0.9235,17.75 | |
| 2019-10-10,17.78,17.95,18.05,17.52,5220004,93158615.14,0.009561304836895212,0.7829,17.78 | |
| 2019-10-11,18.0,18.98,19.09,18.0,11622636,216738949.6,0.05738161559888577,1.7431,17.95 | |
| 2019-10-14,19.0,19.02,19.07,18.48,6027730,113547718.7,0.0021074815595363283,0.904,18.98 | |
| 2019-10-15,19.1,19.38,19.6,18.65,5698630,109398438.8,0.018927444794952564,0.8546,19.02 | |
| 2019-10-16,19.37,20.0,20.0,19.08,8919873,174550997.47,0.031991744066047545,1.3377,19.38 | |
| 2019-10-17,20.0,19.54,20.08,19.36,7610005,149899739.19,-0.02300000000000002,1.1413,20.0 | |
| 2019-10-18,19.51,18.8,19.78,18.45,9763399,185928122.51,-0.037871033776867846,1.4642,19.54 | |
| 2019-10-21,18.99,18.78,19.3,18.45,6329130,119076086.16,-0.0010638297872340718,0.9492,18.8 | |
| 2019-10-22,18.78,18.78,18.78,18.78,0,0.0,0.0,0.0,18.78 | |
| 2019-10-23,18.9,18.75,19.64,17.8,12698092,234568169.47,-0.0015974440894569453,1.9044,18.78 | |
| 2019-10-24,18.5,18.82,19.0,18.47,5721581,107538086.63,0.0037333333333333663,0.8581,18.75 | |
| 2019-10-25,18.82,19.26,19.78,18.82,7061940,136330354.07,0.023379383634431594,1.0591,18.82 | |
| 2019-10-28,19.26,19.59,19.77,18.53,5752663,110942382.9,0.01713395638629267,0.8627,19.26 | |
| 2019-10-29,19.3,19.65,19.99,19.29,5375340,105562521.36,0.003062787136294043,0.8061,19.59 | |
| 2019-10-30,19.84,19.96,20.38,19.65,6317655,126683394.9,0.015776081424936583,0.9475,19.65 | |
| 2019-10-31,19.95,19.8,20.21,19.67,3746652,74436219.84,-0.008016032064128265,0.5619,19.96 | |
| 2019-11-01,19.8,19.49,19.91,19.3,4551103,89052127.7,-0.015656565656565813,0.6825,19.8 | |
| 2019-11-04,19.55,20.53,20.55,19.4,9513880,191378532.15,0.05336069779374042,1.4268,19.49 | |
| 2019-11-05,20.34,20.73,20.77,20.12,5499021,112390223.96,0.009741841207988378,0.8247,20.53 | |
| 2019-11-06,20.7,20.9,21.0,20.5,5293905,110076004.94,0.008200675349734565,0.7939,20.73 | |
| 2019-11-07,20.9,20.59,20.97,20.56,3881900,80404157.0,-0.01483253588516742,0.5822,20.9 | |
| 2019-11-08,20.79,21.46,21.6,20.6,9514861,201987298.0,0.04225352112676051,1.427,20.59 | |
| 2019-11-11,21.48,20.77,22.03,20.38,9629814,202526760.7,-0.03215284249767014,1.4442,21.46 | |
| 2019-11-12,20.84,20.8,21.05,20.3,7397174,153223028.96,0.001444390948483365,1.1094,20.77 | |
| 2019-11-13,20.8,20.7,20.86,20.42,4671196,96286629.86,-0.004807692307692402,0.7005,20.8 | |
| 2019-11-14,20.8,22.6,22.76,20.7,9836424,216099636.35,0.09178743961352676,1.4752,20.7 | |
| 2019-11-15,22.88,22.23,22.88,22.18,5866501,131579366.73,-0.016371681415929262,0.8798,22.6 | |
| 2019-11-18,22.23,22.19,22.48,21.92,6795300,150769346.0,-0.001799370220422869,1.0191,22.23 | |
| 2019-11-19,22.27,22.5,22.84,22.11,6238627,139972539.22,0.013970256872465114,0.9356,22.19 | |
| 2019-11-20,22.53,22.29,22.57,22.21,4696378,105226121.2,-0.009333333333333416,0.7043,22.5 | |
| 2019-11-21,22.11,22.31,22.45,21.82,4206840,93528678.5,0.0008972633467922986,0.6309,22.29 | |
| 2019-11-22,22.54,21.36,22.56,20.31,9044489,194001701.07,-0.042581801882563886,1.3564,22.31 | |
| 2019-11-25,21.4,20.46,21.45,20.25,12016469,248170555.81,-0.042134831460674094,1.8021,21.36 | |
| 2019-11-26,20.65,20.0,20.8,19.76,10502712,212331781.23,-0.022482893450635477,1.5751,20.46 | |
| 2019-11-27,20.0,19.88,20.49,19.0,14444208,286074422.73,-0.006000000000000005,2.1662,20.0 | |
| 2019-11-28,20.0,19.5,20.08,19.35,8601478,168699845.06,-0.019114688128772594,1.29,19.88 | |
| 2019-11-29,19.66,20.05,20.1,19.24,10173704,200630924.8,0.028205128205128327,1.5258,19.5 | |
| 2019-12-02,19.85,19.36,20.03,19.08,9924199,193398930.6,-0.034413965087281895,1.4883,20.05 | |
| 2019-12-03,19.35,19.94,20.44,18.88,9180712,181526520.52,0.02995867768595062,1.3768,19.36 | |
| 2019-12-04,19.94,19.5,20.06,19.33,6936728,135800586.57,-0.0220661985957874,1.0403,19.94 | |
| 2019-12-05,19.57,20.06,20.19,19.3,5381600,106844254.0,0.02871794871794875,0.8071,19.5 | |
| 2019-12-06,20.08,20.95,21.3,19.84,11454827,238918657.65,0.04436689930209381,1.7179,20.06 | |
| 2019-12-09,21.06,21.15,21.56,20.58,7631529,161211372.89,0.009546539379474916,1.1445,20.95 | |
| 2019-12-10,21.15,21.4,21.59,20.75,4837631,102319079.92,0.011820330969267046,0.7255,21.15 | |
| 2019-12-11,21.41,20.02,21.57,19.9,12077121,246920104.65,-0.06448598130841121,1.8112,21.4 | |
| 2019-12-12,20.2,19.86,20.24,19.33,5856617,116232118.59,-0.007992007992008054,0.8783,20.02 | |
| 2019-12-13,19.91,20.25,20.49,19.71,7096940,142983766.5,0.01963746223564966,1.0643,19.86 | |