日期,当日开盘,收盘价,最高价,最低价,成交量,成交额,涨跌幅,换手率,昨收
2015-01-06,5.5924024,5.74834439,5.77523094,5.51712006,19201450,203085421.0,,2.560364,
2015-01-07,5.74296708,5.71070322,5.8074948,5.65693012,13002324,138555731.0,-0.006548175865294659,1.733759,5.74834439
2015-01-08,5.67843936,5.67306205,5.73221246,5.60853433,10800352,113596477.0,-0.006591337099811634,1.440143,5.71070322
2015-01-09,5.65693012,5.66768474,5.79674018,5.62466626,12660091,134623671.0,-0.0009478672985782088,1.688125,5.67306205
2015-01-12,5.67843936,5.55476123,5.69457129,5.46872427,9824145,101710583.0,-0.01992409867172673,1.309973,5.66768474
2015-01-13,5.49561082,5.65155281,5.73758977,5.49561082,12357095,129459085.0,0.01742497579864466,1.647723,5.55476123
2015-01-14,5.63004357,5.66768474,5.71070322,5.60315702,10932687,115090511.0,0.0028544243577546258,1.457789,5.65155281
2015-01-15,5.66768474,5.66230743,5.78060825,5.62466626,10784972,114230004.0,-0.000948766603415585,1.438092,5.66768474
2015-01-16,5.6461755,5.84513597,5.89890907,5.63542088,31969655,345037296.0,0.03228869895536568,4.262905,5.66230743
2015-01-19,5.74296708,5.53325199,5.88277714,5.43646041,26668668,282949920.0,-0.053357865685372596,3.55606,5.84513597
2015-01-20,5.54938392,5.65693012,5.69457129,5.54400661,17367065,181133055.0,0.022351797862002032,2.315763,5.53325199
2015-01-21,5.65155281,5.76985363,5.78060825,5.62466626,22413578,239112687.0,0.019961977186311763,2.988676,5.65693012
2015-01-22,5.76447632,5.83438135,5.85589059,5.72683515,24890013,268467568.0,0.011183597390493905,3.31889,5.76985363
2015-01-23,5.83975866,5.89890907,6.00107796,5.81287211,41478796,456013168.0,0.011059907834101379,5.530875,5.83438135
2015-01-26,5.89890907,6.06022837,6.0763603,5.8612679,38071723,423216128.0,0.027347310847766648,5.076568,5.89890907
2015-01-27,6.08173761,6.02796451,6.11400147,5.915041,30319644,338645808.0,-0.0053238686779059075,4.042889,6.06022837
2015-01-28,6.02796451,6.04409644,6.10862416,5.97956872,25513658,287364640.0,0.002676181980374448,3.402048,6.02796451
2015-01-29,5.98494603,5.90966369,6.01720989,5.8612679,18449806,203740460.0,-0.022241992882562123,2.460138,6.04409644
2015-01-30,5.90428638,5.75909901,5.9688141,5.7537217,14456019,157370423.0,-0.025477707006369532,1.927598,5.90966369
2015-02-02,5.67306205,5.73221246,5.8074948,5.6461755,10269230,109401866.0,-0.004668534080298659,1.369322,5.75909901
2015-02-03,5.77523094,5.94730486,6.01183258,5.72683515,22660610,248181131.0,0.03752345215759845,3.021616,5.73221246
2015-02-04,5.92041831,5.8612679,5.98494603,5.85051328,15831564,173997771.0,-0.014466546112115841,2.111016,5.94730486
2015-02-05,5.94192755,5.90966369,6.0225872,5.85589059,22993782,254876501.0,0.008256880733945149,3.066042,5.8612679
2015-02-06,5.8612679,5.73758977,5.93117293,5.71608053,14393945,155603186.0,-0.02911737943585091,1.919321,5.90966369
2015-02-09,5.74296708,5.63004357,5.79674018,5.62466626,9050226,96232353.0,-0.018744142455482615,1.206777,5.73758977
2015-02-10,5.6461755,5.68919398,5.72145784,5.63004357,6530366,69015086.0,0.010506208213944657,0.870774,5.63004357
2015-02-11,5.68919398,5.74834439,5.78060825,5.68919398,6484611,69398296.0,0.010396975425330801,0.864672,5.68919398
2015-02-12,5.78060825,5.77523094,5.79136287,5.72683515,8390489,89892647.0,0.00467726847521055,1.118806,5.74834439
2015-02-13,5.82900404,5.84513597,5.90428638,5.79674018,11481906,125106935.0,0.012104283054003684,1.531023,5.77523094
2015-02-16,5.8612679,6.04947375,6.07098299,5.8612679,27601025,308393008.0,0.03495860165593356,3.680382,5.84513597
2015-02-17,6.07098299,6.01720989,6.08173761,5.99570065,17384042,194938589.0,-0.005333333333333301,2.318027,6.04947375
2015-02-25,6.04409644,6.05485106,6.10862416,5.97419141,18469108,207619354.0,0.006255585344057124,2.462712,6.01720989
2015-02-26,6.09249223,6.19466112,6.23230229,6.02796451,35932432,411616256.0,0.023090586145648295,4.79131,6.05485106
2015-02-27,6.17315188,6.15164264,6.21079305,6.1301334,20567027,235430864.0,-0.00694444444444442,2.742453,6.19466112
2015-03-02,6.18928381,6.32371656,6.35598042,6.16239726,35080243,409663904.0,0.027972027972027913,4.677678,6.15164264
2015-03-03,6.2914527,6.2376796,6.40975352,6.21079305,31641480,371209008.0,-0.013605442176870763,4.219145,6.32371656
2015-03-04,6.2914527,6.6678644,6.7754106,6.26456615,66604327,812829568.0,0.06896551724137923,8.881169,6.2376796
2015-03-05,6.69475095,6.98512569,6.990503,6.6678644,58950889,755571392.0,0.04758064516129035,7.860643,6.6678644
2015-03-06,7.02814417,6.79154253,7.07653996,6.72701481,32480597,412999136.0,-0.02771362586605086,4.331035,6.98512569
2015-03-09,6.78078791,6.75927867,6.86144756,6.57107282,24920324,312454608.0,-0.004750593824228044,3.322931,6.79154253
2015-03-10,6.80229715,6.87220218,6.92597528,6.71626019,21349578,271017648.0,0.01670644391408116,2.8468,6.75927867
2015-03-11,6.92597528,6.74314674,6.92597528,6.69475095,24102514,304231392.0,-0.018779342723004744,3.213883,6.87220218
2015-03-12,6.8291837,6.65173247,6.83993832,6.63022323,20369079,253774454.0,-0.013556618819776767,2.716058,6.74314674
2015-03-13,6.71626019,6.93135259,7.05503072,6.70550557,35466308,455047760.0,0.04203718674211809,4.729156,6.65173247
2015-03-16,6.95823914,7.32389622,7.39380125,6.93135259,48831581,655876880.0,0.056633048875097014,6.511312,6.93135259
2015-03-17,7.32927353,7.25399119,7.40455587,7.07116265,39175089,525447840.0,-0.0095447870778268,5.223694,7.32389622
2015-03-18,7.2593685,7.30238698,7.46370628,7.1518223,28384328,386054976.0,0.006671608598962209,3.784829,7.25399119
2015-03-19,7.30238698,7.18408616,7.35616008,7.11418113,23229997,311732368.0,-0.016200294550809957,3.097539,7.30238698
2015-03-20,7.24861388,7.2593685,7.29700967,7.12493575,23789075,318449552.0,0.010479041916167775,3.172088,7.18408616
2015-03-23,7.28625505,7.40455587,7.50672476,7.22710464,37156868,509024240.0,0.020000000000000018,4.954579,7.2593685
2015-03-24,7.40455587,7.22172733,7.4206878,7.0442761,36462096,490471248.0,-0.024691358024691357,4.861937,7.40455587
2015-03-25,7.20021809,7.12493575,7.20021809,7.03352148,29991457,395943328.0,-0.013402829486224954,3.999128,7.22172733
2015-03-26,7.2055954,7.84011798,7.84011798,7.14644499,68701959,969264560.0,0.10037735849056606,9.160872,7.12493575
2015-03-27,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-03-30,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-03-31,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-04-01,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-04-02,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-04-03,8.62520524,8.21115237,8.62520524,7.99068266,87003520,1343396768.0,0.0473251028806585,11.601243,7.84011798
2015-04-07,8.1735112,8.09285155,8.20039775,7.99068266,49818746,748992816.0,-0.014407334643091074,6.642942,8.21115237
2015-04-08,8.065965,8.14124734,8.25417085,7.9584188,45183666,680816736.0,0.005980066445182564,6.024891,8.09285155
2015-04-09,8.1197381,7.91002301,8.13587003,7.64115751,35409286,519295504.0,-0.028401585204755553,4.721553,8.14124734
2015-04-10,7.8508726,8.01756921,8.18426582,7.74870371,34093555,509225008.0,0.01359619306594162,4.54611,7.91002301
2015-04-13,8.02294652,8.16275658,8.1735112,7.91002301,40632759,610670272.0,0.01810865191146882,5.418062,8.01756921
2015-04-14,8.21652968,8.2272843,8.25954816,8.065965,34136394,518814992.0,0.007905138339921125,4.551823,8.16275658
2015-04-15,8.21652968,7.91540032,8.21652968,7.80785412,24831117,371094560.0,-0.03790849673202623,3.311036,8.2272843
2015-04-16,7.79172219,7.95304149,8.01756921,7.60889365,23227558,338991344.0,0.004755434782608869,3.097214,7.91540032
2015-04-17,7.95304149,7.80785412,8.02832383,7.79172219,29688043,434265008.0,-0.018255578093306357,3.95867,7.95304149
2015-04-20,7.73257178,7.4206878,7.89926839,7.38842394,36727414,523996960.0,-0.04958677685950419,4.897315,7.80785412
2015-04-21,7.4206878,7.66266675,7.73257178,7.31851891,26026818,364803808.0,0.032608695652173836,3.470474,7.4206878
2015-04-22,7.72181716,7.94766418,7.9584188,7.67879868,30028350,440485664.0,0.03719298245614033,4.004047,7.66266675
2015-04-23,7.97455073,7.88313646,7.99068266,7.7970995,25698099,377482448.0,-0.008119079837618393,3.426642,7.94766418
2015-04-24,7.88851377,8.29181202,8.42624477,7.7970995,58457881,896349808.0,0.05184174624829474,7.794904,7.88313646
2015-04-27,8.43699939,8.20039775,8.4423767,8.11436079,46684536,716695136.0,-0.011024643320363126,6.22502,8.29181202
2015-04-28,8.20039775,8.0121919,8.20039775,7.82398605,29356975,434740912.0,-0.022950819672131306,3.914524,8.20039775
2015-04-29,7.9584188,8.40473553,8.42086746,7.85624991,39247296,601175104.0,0.048993288590604145,5.233322,8.0121919
2015-04-30,8.40473553,8.8187884,9.05001273,8.27568009,48494826,783241216.0,0.049264235444657745,6.466408,8.40473553
2015-05-04,8.8187884,8.68435565,9.06076735,8.66822372,35754963,590092944.0,-0.015243902439024404,4.767646,8.8187884
2015-05-05,8.68435565,8.34020781,8.95322115,8.2810574,32672127,520680448.0,-0.03962848297213617,4.356574,8.68435565
2015-05-06,8.40473553,8.19502044,8.603696,8.03370114,24792546,386470688.0,-0.01740812379110257,3.305893,8.34020781
2015-05-07,8.14662465,8.02832383,8.32407588,7.94228687,18173197,273628848.0,-0.020341207349081403,2.423255,8.19502044
2015-05-08,8.14662465,8.37784898,8.37784898,8.09822886,24541791,374757664.0,0.043536503683857974,3.272457,8.02832383
2015-05-11,8.47464056,8.59831869,8.73275144,8.32407588,32113563,510383776.0,0.02631578947368407,4.282094,8.37784898
2015-05-12,8.6574691,8.83492033,8.95322115,8.603696,38073449,622846288.0,0.027517198248905528,5.076798,8.59831869
2015-05-13,8.83492033,8.69511027,9.00161694,8.603696,38271678,623066576.0,-0.015824710894704608,5.103231,8.83492033
2015-05-14,8.8187884,8.74350606,8.95859846,8.65209179,26585402,434692704.0,0.005565862708719838,3.544957,8.69511027
2015-05-15,8.74350606,8.60907331,8.84567495,8.39398091,24230492,386421440.0,-0.01537515375153753,3.230948,8.74350606
2015-05-18,8.57680945,9.02850349,9.09303121,8.42086746,42418004,696470240.0,0.04871955028107444,5.656111,8.60907331
2015-05-19,8.99086232,9.25972782,9.48557484,8.93171191,42954592,737213920.0,0.025610482430017845,5.727661,9.02850349
2015-05-20,9.29199168,9.21670934,9.43180174,9.141427,49531970,856968160.0,-0.004645760743321792,6.604703,9.25972782
2015-05-21,9.15755893,9.34576478,9.38340595,9.08227659,38557467,664354448.0,0.014002333722286986,5.141338,9.21670934
2015-05-22,9.4102925,9.35114209,9.5716118,9.23284127,35859521,624407328.0,0.0005753739930955959,4.781588,9.34576478
2015-05-25,9.2489732,10.216889,10.23839824,9.16831355,62699643,1125055168.0,0.09258194364577355,8.36051,9.35114209
2015-05-26,10.29754865,11.1310317,11.2385779,10.216889,81311567,1637775616.0,0.08947368421052615,10.842265,10.216889
2015-05-27,11.26008714,11.89460972,12.01291054,10.82452503,71886043,1535387872.0,0.06859903381642529,9.585445,11.1310317
2015-05-28,11.81395007,10.70622421,11.88923241,10.70622421,63064503,1319649648.0,-0.09990958408679929,8.409161,11.89460972
2015-05-29,10.62018725,10.99659895,11.5612165,10.216889,56584211,1148252832.0,0.027122049221496747,7.545065,10.70622421
2015-06-01,11.0772586,11.292351,11.37838796,10.9159393,49433484,1029076464.0,0.02689486552567244,6.591571,10.99659895
2015-06-02,11.33536948,11.66338539,11.94838282,11.19018211,50485917,1086941968.0,0.03285714285714292,6.731905,11.292351
2015-06-03,11.76555428,11.31923755,11.92687358,11.1310317,46443732,995792960.0,-0.029506685108344866,6.192911,11.66338539
2015-06-04,11.37301065,11.42678375,11.64187615,10.3782083,41705061,862706928.0,0.009501187648456089,5.561046,11.31923755
2015-06-05,11.49668878,12.22262563,12.51300037,11.44291568,62666489,1415104224.0,0.0696470588235294,8.356651,11.42678375
2015-06-08,12.22262563,11.92149627,12.4753592,11.830082,43761934,982406688.0,-0.024637043554773363,5.835706,12.22262563
2015-06-09,11.90536434,12.0451744,12.28715335,11.76555428,25992567,581902800.0,0.010374379792512434,3.46614,11.92149627
2015-06-10,12.06668364,12.3140399,12.61516926,11.830082,39167710,888038000.0,0.02232142857142838,5.223061,12.0451744
2015-06-11,12.46460458,12.89478938,13.1206364,12.0989475,38698725,892088208.0,0.0471615720524019,5.160521,12.3140399
2015-06-12,12.88067704,13.72716184,14.09397192,12.5561912,66320147,1264501152.0,0.06455107062787868,6.802977,12.89478938
2015-06-15,13.72716184,12.9441634,13.72716184,12.7678124,69591260,1293947616.0,-0.05704008221993828,7.138521,13.72716184
2015-06-16,12.7678124,11.99892204,12.7678124,11.87194932,57057841,981900992.0,-0.07302452316076302,5.85287,12.9441634
2015-06-17,11.9565978,12.33046192,12.33751596,10.79973524,57152103,950043600.0,0.027630805408583203,5.862539,11.99892204
2015-06-18,12.21759728,11.462815,12.21759728,11.3922746,50007806,833926192.0,-0.07036613272311198,5.129693,12.33046192
2015-06-19,11.22297764,10.32006052,11.286464,10.32006052,37853507,576933424.0,-0.09969230769230775,3.882931,11.462815
2015-06-23,10.22130396,10.29184436,10.46114132,9.44535956,44358929,629324368.0,-0.002734107997265811,4.550243,10.32006052
2015-06-24,10.39765496,10.31300648,10.60222212,9.93208832,46554547,682584736.0,0.0020562028786839104,4.775465,10.29184436
2015-06-25,10.36238476,9.5934944,10.38354688,9.42419744,37600518,535712528.0,-0.06976744186046502,3.85698,10.31300648
2015-06-26,9.170252,8.63414496,9.3113328,8.63414496,43945424,546290544.0,-0.10000000000000009,4.507827,9.5934944
2015-06-29,8.79638788,7.77355208,8.89514444,7.77355208,57321377,656172912.0,-0.09967320261437917,5.879903,8.63414496
2015-06-30,7.6183632,8.09098388,8.24617276,6.99760768,71414148,774076000.0,0.04083484573502716,7.325509,7.77355208
2015-07-01,8.01338944,7.5478228,8.29555104,7.406742,59814672,677794432.0,-0.06713164777680902,6.13566,8.09098388
2015-07-02,7.5125526,6.8071486,7.6183632,6.79304052,69915533,712396064.0,-0.09813084112149528,7.171784,7.5478228
2015-07-03,6.46150064,6.27104156,7.22333696,6.12996076,63645600,586083024.0,-0.07875647668393781,6.528628,6.8071486
2015-07-06,6.89885112,6.34158196,6.89885112,5.67144816,82699185,734800992.0,0.011248593925759387,8.483103,6.27104156
2015-07-07,5.995934,5.70671836,6.2428254,5.70671836,43737044,361063504.0,-0.10011123470522809,4.486451,6.34158196
2015-07-08,5.13534112,5.7490426,6.25693348,5.13534112,154836177,1214818448.0,0.007416563658838138,15.88276,5.70671836
2015-07-09,5.7490426,6.32747388,6.32747388,5.7490426,52461177,457261472.0,0.10061349693251542,5.381354,5.7490426
2015-07-10,6.7366082,6.96233748,6.96233748,6.5602572,42278967,413032160.0,0.10033444816053505,4.336885,6.32747388
2015-07-13,7.3362016,7.66068744,7.66068744,7.17395868,74994101,793491680.0,0.10030395136778103,7.692733,6.96233748
2015-07-14,7.759444,7.82293036,8.3237672,7.39263392,95135835,1060606208.0,0.02117863720073654,9.758828,7.66068744
2015-07-15,7.406742,7.03993192,7.63952532,7.03993192,43319986,442847648.0,-0.10009017132551845,4.44367,7.82293036
2015-07-16,6.99760768,7.3362016,7.36441776,6.40506832,52744850,527186864.0,0.04208416833667328,5.410453,7.03993192
2015-07-17,7.3362016,7.8299844,7.87936268,7.2656612,53275114,578020128.0,0.06730769230769229,5.464846,7.3362016
2015-07-20,7.8299844,7.73828188,8.09098388,7.61130916,53253141,589727248.0,-0.011711711711711703,5.462592,7.8299844
2015-07-21,7.55487684,7.73828188,7.9005248,7.42085008,40110148,438730512.0,0.0,4.114412,7.73828188
2015-07-22,7.74533592,7.63247128,7.83703844,7.406742,37084126,400565200.0,-0.013673655423883324,3.804009,7.73828188
2015-07-23,7.59720108,8.0063354,8.0768758,7.583093,55443247,618320352.0,0.048983364140480434,5.687248,7.63247128
2015-07-24,8.02749752,8.112146,8.41546972,7.92874096,63956795,742938896.0,0.013215859030836885,6.56055,8.0063354
2015-07-27,7.9710652,7.3009314,8.5001182,7.3009314,62407462,701166096.0,-0.09999999999999998,6.401622,8.112146
2015-07-28,7.1245804,7.38557988,7.55487684,6.58141932,56445296,566620944.0,0.011594202898550732,5.790036,7.3009314
2015-07-29,7.42790412,7.8652546,7.88641672,7.09636424,34887575,367897824.0,0.06494746895893022,3.578692,7.38557988
2015-07-30,7.759444,7.41379604,7.91463288,7.406742,36447880,400925136.0,-0.05739910313901342,3.738745,7.8652546
2015-07-31,7.25860716,7.54076876,7.60425512,7.25860716,26976535,283173440.0,0.01712654614652709,2.767195,7.41379604
2015-08-03,7.41379604,7.0893102,7.52666068,6.95528344,32832381,332105584.0,-0.05986903648269404,3.367875,7.54076876
2015-08-04,7.21628292,7.80176824,7.80176824,7.18101272,28666237,304802800.0,0.10049751243781091,2.940521,7.0893102
2015-08-05,7.8299844,8.58476668,8.58476668,7.7241738,78543642,922285056.0,0.10036166365280286,8.056837,7.80176824
2015-08-06,8.3943076,8.93041464,9.15614392,8.3237672,75247132,940158640.0,0.04026294165981925,7.718688,8.58476668
2015-08-07,8.89514444,9.0291712,9.08560352,8.7470096,61928343,782867904.0,0.011058451816745585,6.352475,8.93041464
2015-08-10,9.07149544,9.3818732,9.522954,8.90925252,51574838,677216048.0,0.03906249999999978,5.290435,9.0291712
2015-08-11,9.170252,9.7345752,10.04495296,9.1349818,56277202,758028448.0,0.03759398496240607,5.772794,9.3818732
2015-08-12,9.57938632,9.4171434,9.86154792,9.18436008,41062124,553170912.0,-0.032608695652173836,4.212064,9.7345752
2015-08-13,9.2407924,9.85449388,9.86154792,9.170252,42405298,577699920.0,0.046441947565542874,4.349844,9.4171434
2015-08-14,9.85449388,10.3694388,10.83500544,9.85449388,52587275,777134496.0,0.052254831782390765,5.394289,9.85449388
2015-08-17,10.37649284,10.7221408,11.0395726,10.36238476,43199201,655363008.0,0.03401360544217691,4.431281,10.3694388
2015-08-18,10.73624888,9.6640348,11.2511938,9.64992672,61262969,909939344.0,-0.09868421052631582,6.284223,10.7221408
2015-08-19,9.19141412,10.63043828,10.63043828,9.19141412,50511291,718905456.0,0.10000000000000009,5.181339,9.6640348
2015-08-20,10.63043828,11.0043024,11.41343672,10.63043828,52297847,824789648.0,0.03516921035169207,5.3646,10.63043828
2015-08-21,10.99724836,9.91798024,11.1453832,9.90387216,52671691,764751392.0,-0.0987179487179487,5.402948,11.0043024
2015-08-24,9.0291712,8.9233606,9.3818732,8.9233606,52044882,665434000.0,-0.10028449502133707,5.338651,9.91798024
2015-08-25,8.03455156,8.16152428,9.0291712,8.03455156,81268485,958117888.0,-0.08537549407114631,8.336345,8.9233606
2015-08-26,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-08-27,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-08-28,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-08-31,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-09-01,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-09-02,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-09-07,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-09-08,8.16152428,8.16152428,8.16152428,8.16152428,0,0.0,0.0,0.0,8.16152428
2015-09-09,7.4772824,8.09803792,8.90925252,7.44906624,110729459,1248870336.0,-0.007778738115816863,11.358388,8.16152428
2015-09-10,8.33787528,8.90925252,8.90925252,8.33787528,86092974,1069847392.0,0.10017421602787469,8.831231,8.09803792
2015-09-11,8.76817172,9.08560352,9.30427876,8.62003688,67145045,853109536.0,0.019794140934283222,6.887593,8.90925252
2015-09-14,9.2055222,8.17563236,9.25490048,8.17563236,44747251,538827504.0,-0.10015527950310554,4.590076,9.08560352
2015-09-15,7.49139048,7.35736372,7.67479552,7.35736372,29566863,312419664.0,-0.10008628127696284,3.032905,8.17563236
2015-09-16,7.11047232,7.87936268,8.05571368,6.68722992,49776599,511387424.0,0.07094918504314474,5.105976,7.35736372
2015-09-17,7.583093,7.0893102,7.7947142,7.0893102,39546802,420602576.0,-0.10026857654431509,4.056625,7.87936268
2015-09-18,6.95528344,7.04698596,7.230391,6.92001324,27797745,278130752.0,-0.005970149253731405,2.851433,7.0893102
2015-09-21,6.9834996,7.18806676,7.25155312,6.84947284,20364537,205675095.0,0.020020020020020013,2.08895,7.04698596
2015-09-22,7.3009314,7.406742,7.60425512,7.28682332,21221988,224042721.0,0.03042198233562332,2.176906,7.18806676
2015-09-23,7.2656612,7.406742,7.6536334,7.1598506,21897498,231221845.0,0.0,2.246198,7.406742
2015-09-24,7.41379604,7.25155312,7.59014704,7.16690464,24425850,252345722.0,-0.020952380952381056,2.505551,7.406742
2015-09-25,7.16690464,6.87063496,7.31503948,6.7718784,19548912,195289994.0,-0.052529182879377356,2.005285,7.25155312
2015-09-28,6.89885112,6.9834996,7.11047232,6.88474304,12697725,125959996.0,0.01642710472279263,1.302505,6.87063496
2015-09-29,6.90590516,6.68017588,6.90590516,6.63785164,14903837,142526048.0,-0.04343434343434338,1.528803,6.9834996
2015-09-30,6.75071628,6.7366082,6.85652688,6.5955274,8693910,82760869.0,0.008447729672650395,0.891802,6.68017588
2015-10-08,6.99055364,7.18101272,7.29387736,6.88474304,19877886,198850427.0,0.06596858638743464,2.039031,6.7366082
2015-10-09,7.20217484,7.17395868,7.23744504,7.0893102,14863502,151072176.0,-0.0009823182711198308,1.524666,7.18101272
2015-10-12,7.23744504,7.49139048,7.59720108,7.18806676,43635180,460350496.0,0.044247787610619316,4.476002,7.17395868
2015-10-13,7.51960664,8.23911872,8.23911872,7.36441776,45132927,505677104.0,0.09981167608286268,4.629638,7.49139048
2015-10-14,8.06982176,7.99222732,8.3590374,7.94284904,34787364,399442320.0,-0.029965753424657682,3.568413,8.23911872
2015-10-15,7.935795,8.16857832,8.2179566,7.759444,34532156,394250496.0,0.02206531332744932,3.542234,7.99222732
2015-10-16,8.2179566,8.0416056,8.22501064,7.8299844,43426873,493766752.0,-0.015544041450777146,4.454635,8.16857832
2015-10-19,8.0416056,7.98517328,8.08392984,7.80176824,29020458,327158288.0,-0.007017543859649256,2.976856,8.0416056
2015-10-20,8.04865964,8.56360456,8.6059288,7.9710652,52815082,623937840.0,0.07243816254416968,5.417657,7.98517328
2015-10-21,8.5706586,7.71006572,8.59887476,7.71006572,43658075,503799712.0,-0.09967051070840194,4.478351,8.56360456
2015-10-22,7.56898492,7.9005248,7.935795,7.51960664,25486858,280916560.0,0.02470265324794152,2.614387,7.71006572
2015-10-23,7.94990308,8.22501064,8.4295778,7.759444,33547585,382748160.0,0.04107142857142865,3.441239,7.9005248
2015-10-26,8.23911872,8.288497,8.45779396,8.22501064,29604728,349038272.0,0.007718696397941649,3.036789,8.22501064
2015-10-27,8.2532268,8.2179566,8.3237672,7.78060612,22370155,255649888.0,-0.008510638297872242,2.294682,8.288497
2015-10-28,8.0768758,8.16857832,8.43663184,8.0416056,21553429,252491455.0,-0.006008583690987224,2.210904,8.2179566
2015-10-29,8.26028084,8.52128032,8.77522576,8.2532268,36848784,447225248.0,0.04317789291882557,3.779869,8.16857832
2015-10-30,8.5353884,9.04327928,9.170252,8.49306416,42641699,539993728.0,0.0612582781456954,4.374093,8.52128032
2015-11-02,8.94452272,9.3818732,9.58644036,8.70468536,46390316,611194464.0,0.03744149765990623,4.758618,9.04327928
2015-11-03,9.24784644,9.2407924,9.50179188,9.10676564,31200494,410243632.0,-0.015037593984962294,3.200479,9.3818732
2015-11-04,9.35365704,9.57938632,9.71341308,9.29017068,27329529,368699408.0,0.036641221374045685,2.803404,9.2407924
2015-11-05,9.5934944,9.43830552,9.5934944,9.33954896,25667461,344679568.0,-0.014727540500736325,2.632913,9.57938632
2015-11-06,9.44535956,9.50179188,9.6640348,9.4171434,25261313,341061040.0,0.0067264573991032695,2.591251,9.43830552
2015-11-09,9.3113328,9.7698454,9.99557468,9.2407924,31045697,422143648.0,0.02821083890126186,3.1846,9.50179188
2015-11-10,9.7345752,9.74162924,10.08022316,9.44535956,29592234,409876976.0,-0.002888086642599208,3.035507,9.7698454
2015-11-11,9.72752116,9.9109262,10.20014184,9.6640348,23437072,331686640.0,0.0173787110789283,2.404124,9.74162924
2015-11-12,9.9109262,9.74868328,10.00262872,9.53706208,26611262,369284368.0,-0.016370106761565917,2.729726,9.9109262
2015-11-13,9.7698454,9.75573732,10.15076356,9.64992672,26426346,371365648.0,0.0007235890014472002,2.710757,9.74868328
2015-11-16,9.39598128,9.875656,9.875656,9.39598128,21499791,293271968.0,0.01229211858279089,2.205402,9.75573732
2015-11-17,9.88976408,9.5934944,9.98852064,9.57233228,22744093,315199536.0,-0.02857142857142847,2.33304,9.875656
2015-11-18,9.5934944,9.23373836,9.699305,9.170252,14055873,188364989.0,-0.03750000000000009,1.441821,9.5934944
2015-11-19,9.3113328,9.43125148,9.47357572,9.14203584,17808290,235248480.0,0.021390374331550888,1.826736,9.23373836
2015-11-20,9.522954,9.61465652,9.68519692,9.29722472,19648562,264816252.0,0.01944652206432318,2.015507,9.43125148
2015-11-23,9.67108884,9.41008936,9.72752116,9.36071108,17464017,236632405.0,-0.021276595744680882,1.791421,9.61465652
2015-11-24,9.45946764,9.24784644,9.49473784,9.18436008,14107781,185711190.0,-0.017241379310344862,1.447146,9.41008936
2015-11-25,9.2760626,9.95325044,10.0167368,9.22668432,38146945,524324608.0,0.07627765064836001,3.913031,9.24784644
2015-11-26,9.95325044,9.875656,10.0167368,9.74162924,24385927,340717520.0,-0.007795889440113446,2.501456,9.95325044
2015-11-27,9.85449388,9.15614392,9.85449388,8.89514444,26928692,361493328.0,-0.07285714285714284,2.762287,9.875656
2015-11-30,9.26900856,9.65698076,9.8403858,8.93746868,19014211,251426085.0,0.05469953775038516,1.950437,9.15614392
2015-12-01,9.65698076,10.2988984,10.4752494,9.54411612,35815532,508156976.0,0.06647187728268822,3.67388,9.65698076
2015-12-02,10.1930878,9.97441256,10.24952012,9.71341308,21970876,312089824.0,-0.03150684931506864,2.253725,10.2988984
2015-12-03,10.17192568,10.41881708,10.58106,10.02379084,23942145,350467920.0,0.044554455445544594,2.455933,9.97441256
2015-12-04,10.51757364,10.52462768,10.7926812,10.21424992,26482415,392399440.0,0.010155721056194889,2.716509,10.41881708
2015-12-07,10.55284384,10.74330292,10.933762,10.44703324,28439573,434707696.0,0.020777479892761352,2.91727,10.52462768
2015-12-08,10.58811404,10.15076356,10.63043828,10.03789892,23686314,344677120.0,-0.05515430072225869,2.429691,10.74330292
2015-12-09,10.1225474,10.39765496,10.63043828,9.95325044,24680429,356836384.0,0.02432244614315504,2.531665,10.15076356
2015-12-10,10.49641152,10.4399792,11.10305896,10.31300648,27019684,410246400.0,0.00407055630936215,2.771621,10.39765496
2015-12-11,10.2636282,10.7926812,10.8279514,10.18603376,22072800,332232032.0,0.03378378378378377,2.26418,10.4399792
2015-12-14,10.58106,10.933762,11.0748428,10.49641152,17076817,260661655.0,0.013071895424836555,1.751703,10.7926812
2015-12-15,10.8279514,10.88438372,11.1453832,10.79973524,16516133,256510880.0,-0.004516129032257954,1.694189,10.933762
2015-12-16,11.0043024,10.83500544,11.13127512,10.70803272,15382757,238348320.0,-0.004536616979909369,1.57793,10.88438372
2015-12-17,10.8279514,10.91259988,11.0748428,10.8279514,19857999,308102144.0,0.007161458333333259,2.036991,10.83500544
2015-12-18,10.8984918,10.72919484,11.10305896,10.6516004,15873401,244623813.0,-0.01680672268907568,1.628259,10.91259988
2015-12-21,10.757411,10.58811404,10.7926812,10.53168172,15483129,233271003.0,-0.013149243918474607,1.588226,10.72919484
2015-12-22,10.70803272,10.84205948,10.87027564,10.6516004,14683457,224466296.0,0.02398401065956013,1.506197,10.58811404
2015-12-23,10.92670796,11.16654532,11.42049076,10.73624888,22542278,352567344.0,0.029928432010410067,2.312338,10.84205948
2015-12-24,11.110113,11.5333554,11.87900336,11.04662664,33219289,540616976.0,0.03284902084649377,3.407563,11.16654532
2015-12-25,11.3570044,11.991868,12.17527304,11.3217342,31029579,521499824.0,0.03975535168195732,3.182947,11.5333554
2015-12-28,11.91427356,11.8507872,12.61262352,11.82962508,47779210,831602496.0,-0.01176470588235301,4.901088,11.991868
2015-12-29,11.90721952,11.639166,12.32340788,11.4275448,29040713,488598992.0,-0.017857142857142794,2.978933,11.8507872
2015-12-30,11.68854428,11.61094984,11.815517,11.30057208,15290525,250414909.0,-0.002424242424242329,1.568469,11.639166
2015-12-31,11.63211196,11.7802468,12.0976786,11.48397712,16703847,279229584.0,0.014580801944106936,1.713458,11.61094984
2016-01-04,11.7802468,10.60222212,11.86489528,10.60222212,13842458,216806338.0,-0.09999999999999998,1.419941,11.7802468
2016-01-05,10.0167368,9.7345752,10.57400596,9.54411612,29107992,406626880.0,-0.08183632734530943,2.985859,10.60222212
2016-01-06,9.8403858,9.93914236,10.10843932,9.2760626,28492460,393369216.0,0.021014492753623104,2.922719,9.7345752
2016-01-07,9.93208832,8.94452272,9.93208832,8.94452272,5594266,74141835.0,-0.10007097232079487,0.573852,9.93914236
2016-01-08,9.3113328,9.18436008,9.4524136,8.10509196,21161305,272592640.0,0.0268138801261828,2.170698,8.94452272
2016-01-11,9.08560352,8.26733488,9.4524136,8.26733488,25149578,306886928.0,-0.09984639016897079,2.57981,9.18436008
2016-01-12,8.16152428,7.87936268,8.38725356,7.74533592,23871987,269888560.0,-0.04692832764505117,2.448757,8.26733488
2016-01-13,7.90757884,7.46317432,8.05571368,7.0893102,14847333,164910361.0,-0.052820053715308846,1.52302,7.87936268
2016-01-14,7.06109404,7.7947142,7.92168692,6.9482294,18149014,190439390.0,0.04442344045368607,1.861702,7.46317432
2016-01-15,7.57603896,7.39263392,7.94284904,7.09636424,13092869,141697684.0,-0.05158371040723975,1.343049,7.7947142
2016-01-18,7.09636424,7.60425512,7.74533592,7.09636424,9810969,105129415.0,0.02862595419847347,1.006396,7.39263392
2016-01-19,7.60425512,8.01338944,8.04865964,7.49844452,11829668,131579518.0,0.05380333951762517,1.213472,7.60425512
2016-01-20,8.01338944,8.0063354,8.23911872,7.76649804,14544503,165813434.0,-0.0008802816901408717,1.491956,8.01338944
2016-01-21,7.81587632,7.51960664,8.09098388,7.49844452,8863377,98344579.0,-0.06079295154185016,0.909193,8.0063354
2016-01-22,7.6889036,7.66068744,7.759444,7.3714718,8384660,90378378.0,0.018761726078799335,0.860087,7.51960664
2016-01-25,7.69595764,7.61130916,7.9005248,7.5478228,10222699,111561729.0,-0.006445672191528584,1.048631,7.66068744
2016-01-26,7.4772824,6.84947284,7.56193088,6.84947284,15735986,159102480.0,-0.1000926784059315,1.614176,7.61130916
2016-01-27,6.71544608,6.54614912,6.877689,6.19344712,17583908,160259189.0,-0.044284243048403726,1.803734,6.84947284
2016-01-28,6.4191764,6.14406884,6.4897168,6.10879864,9060725,81293514.0,-0.061422413793103425,0.929437,6.54614912
2016-01-29,6.08763652,6.39801428,6.49677084,6.0664744,10031275,89642398.0,0.04133180252583246,1.028995,6.14406884
2016-02-01,6.41212236,6.16523096,6.46150064,6.1017446,8909050,79479297.0,-0.03638368246968027,0.913878,6.39801428
2016-02-02,6.2075552,6.524987,6.5955274,6.2075552,9525547,87308967.0,0.058352402745995624,0.977118,6.16523096
2016-02-03,6.44739256,6.51793296,6.5955274,6.348636,9173763,83939244.0,-0.00108108108108107,0.941032,6.524987
2016-02-04,6.54614912,6.62374356,6.701338,6.53204104,12575661,118075388.0,0.016233766233766156,1.289995,6.51793296
2016-02-05,6.65195972,6.71544608,6.9129592,6.65195972,11436487,110129962.0,0.013844515441959526,1.17314,6.62374356
2016-02-15,6.3839062,6.61668952,6.64490568,6.35569004,7618938,70424487.0,-0.014705882352941124,0.78154,6.71544608
2016-02-16,6.6660678,6.89179708,7.0187698,6.6660678,12841991,125097189.0,0.041577825159914594,1.317314,6.61668952
2016-02-17,6.89179708,7.05404,7.13868848,6.8424188,11617690,115356223.0,0.023541453428863823,1.191727,6.89179708
2016-02-18,7.11047232,7.36441776,7.6183632,7.01171576,20293659,210429281.0,0.04400000000000004,2.081696,7.05404
2016-02-19,7.3362016,7.20922888,7.36441776,7.09636424,15854870,162539018.0,-0.021072796934865856,1.626371,7.36441776
2016-02-22,7.34325564,7.32914756,7.39968796,7.24449908,11329239,117430750.0,0.016634050880626194,1.162138,7.20922888
2016-02-23,7.35030968,7.1951208,7.39263392,7.07520212,10426647,106763437.0,-0.018286814244465877,1.069552,7.32914756
2016-02-24,7.1245804,7.20217484,7.25155312,7.0187698,12278923,124022184.0,0.0009803921568627416,1.259556,7.1951208
2016-02-25,7.20217484,6.48266276,7.25155312,6.48266276,18551871,177566505.0,-0.09990205680705189,1.903026,7.20217484
2016-02-26,6.48266276,6.4191764,6.61668952,6.21460924,14503106,132294266.0,-0.009793253536452773,1.487709,6.48266276
2016-02-29,6.41212236,5.87601532,6.4191764,5.7843128,16058767,135813963.0,-0.08461538461538465,1.647287,6.4191764
2016-03-01,5.93950168,6.05236632,6.0664744,5.86190724,8381245,70926338.0,0.03001200480192079,0.859737,5.87601532
2016-03-02,6.0664744,6.4191764,6.4544466,6.0664744,11376789,101292819.0,0.06060606060606055,1.167016,6.05236632
2016-03-03,6.39801428,6.39801428,6.51793296,6.348636,12653231,115251086.0,-0.003296703296703285,1.297952,6.4191764
2016-03-04,6.43328448,6.1017446,6.43328448,6.05236632,12536651,110393806.0,-0.0463065049614112,1.285993,6.39801428
2016-03-07,6.172285,6.2780956,6.34158196,6.12996076,10243497,90954339.0,0.028901734104046284,1.050764,6.1017446
2016-03-08,6.28514964,6.26398752,6.30631176,6.01709612,9335186,81517774.0,-0.0022471910112360494,0.957591,6.2780956
2016-03-09,6.14406884,6.10879864,6.24987944,6.0664744,8295297,72167666.0,-0.024774774774774744,0.85092,6.26398752
2016-03-10,6.1370148,6.07352844,6.2075552,6.05942036,6550489,56923694.0,-0.005773672055427337,0.67194,6.10879864
2016-03-11,5.995934,6.0664744,6.1017446,5.995934,4613356,39550363.0,-0.0011614401858304202,0.473232,6.07352844
2016-03-14,6.12290672,6.29925772,6.348636,6.1017446,10330011,92016116.0,0.03837209302325584,1.059639,6.0664744
2016-03-15,6.3133658,6.14406884,6.32041984,6.09469056,13086126,114512604.0,-0.024636058230683044,1.342357,6.29925772
2016-03-16,6.15112288,6.05236632,6.22166328,5.995934,8112921,70109622.0,-0.014925373134328401,0.832213,6.14406884
2016-03-17,6.09469056,6.23577136,6.2780956,5.9606638,20067438,175247203.0,0.030303030303030276,2.058491,6.05236632
2016-03-18,6.2780956,6.51793296,6.58847336,6.26398752,23442242,213963089.0,0.045248868778280604,2.404674,6.23577136
2016-03-21,6.6307976,6.72955416,6.77893244,6.58847336,24792084,234389098.0,0.032467532467532534,2.543139,6.51793296
2016-03-22,6.701338,6.7366082,6.89179708,6.56731124,19495966,185875235.0,0.0010482180293500676,1.99987,6.72955416
2016-03-23,6.72250012,6.82125668,6.85652688,6.67312184,18835911,181015811.0,0.012565445026178068,1.932163,6.7366082
2016-03-24,6.7718784,6.69428396,6.877689,6.63785164,17576901,168518055.0,-0.018614270941054833,1.803015,6.82125668
2016-03-25,6.63785164,6.75071628,6.77893244,6.63785164,9850498,93642682.0,0.008429926238145313,1.010451,6.69428396
2016-03-28,6.75777032,6.76482436,7.01171576,6.69428396,16124151,156784343.0,0.002089864158829835,1.653994,6.75071628
2016-03-29,6.7718784,6.5602572,6.82831072,6.46855468,12444247,116599553.0,-0.030239833159541263,1.276514,6.76482436
2016-03-30,6.65195972,6.82831072,6.85652688,6.58141932,13438304,128625482.0,0.04086021505376358,1.378483,6.5602572
2016-03-31,6.8424188,6.76482436,6.877689,6.7366082,13526498,130498889.0,-0.009297520661156966,1.38753,6.82831072
2016-04-01,6.76482436,6.60258144,6.76482436,6.49677084,19683955,183610356.0,-0.023983315954118956,2.019154,6.76482436
2016-04-05,6.60258144,6.82125668,6.89179708,6.50382488,29700589,280988416.0,0.033119658119658224,3.046647,6.60258144
2016-04-06,6.7718784,6.88474304,6.94117536,6.71544608,33498241,324728368.0,0.009307135470527417,3.436205,6.82125668
2016-04-07,7.03993192,7.07520212,7.22333696,6.99055364,52261237,525977200.0,0.027663934426229497,5.360888,6.88474304
2016-04-08,7.01171576,7.27976928,7.31503948,6.8424188,37677066,379470000.0,0.02891326021934204,3.864863,7.07520212
2016-04-11,7.27976928,7.35030968,7.4420122,7.1951208,31741126,330086912.0,0.009689922480620172,3.255962,7.27976928
2016-04-12,7.27271524,7.17395868,7.34325564,7.04698596,21282536,217557622.0,-0.02399232245681371,2.183134,7.35030968
2016-04-13,7.24449908,7.3009314,7.45612028,7.1598506,23777818,247419322.0,0.017699115044247815,2.439097,7.17395868
2016-04-14,7.3009314,7.3362016,7.3714718,7.18806676,16147463,166390224.0,0.004830917874396157,1.656385,7.3009314
2016-04-15,7.3009314,7.25860716,7.32209352,7.20217484,10742339,110312233.0,-0.01057692307692304,1.101935,7.3362016
2016-04-18,7.21628292,7.06814808,7.21628292,7.02582384,15516117,155594003.0,-0.026239067055393583,1.591623,7.25860716
2016-04-19,7.13868848,7.0893102,7.14574252,6.9834996,10157228,101746606.0,0.0029940119760478723,1.041915,7.06814808
2016-04-20,7.06109404,6.57436528,7.10341828,6.4897168,26418501,252728958.0,-0.07263681592039795,2.709975,7.0893102
2016-04-21,6.54614912,6.41212236,6.61668952,6.40506832,15195627,140301887.0,-0.024678111587982943,1.558747,6.57436528
2016-04-22,6.36274408,6.4544466,6.4897168,6.32747388,11935392,108316022.0,0.0066006600660066805,1.224317,6.41212236
2016-04-25,6.44033852,6.36979812,6.44033852,6.27104156,9410978,84638184.0,-0.013114754098360715,0.965366,6.4544466
2016-04-26,6.3839062,6.46150064,6.46855468,6.348636,7173116,65167574.0,0.01439645625692143,0.735809,6.36979812
2016-04-27,6.4897168,6.46855468,6.58141932,6.44033852,8792883,81229238.0,0.0010917030567685337,0.901962,6.46150064
2016-04-28,6.4897168,6.46150064,6.51793296,6.32041984,6484568,58858477.0,-0.0010905125408942062,0.665178,6.46855468
2016-04-29,6.4544466,6.5602572,6.57436528,6.4191764,9929213,91940556.0,0.015283842794759916,1.018525,6.46150064
2016-05-03,6.55320316,6.71544608,6.74366224,6.51087892,13105732,123989493.0,0.023655913978494647,1.344368,6.5602572
2016-05-04,6.70839204,6.64490568,6.70839204,6.60258144,11925414,112496263.0,-0.010504201680672343,1.223293,6.71544608
2016-05-05,6.65195972,6.90590516,6.90590516,6.60963548,22917379,221430613.0,0.03927813163481941,2.350834,6.64490568
2016-05-06,6.90590516,6.54614912,6.90590516,6.53909508,22163707,210973494.0,-0.052093973442288055,2.273523,6.90590516
2016-05-09,6.4897168,6.39096024,6.6660678,6.348636,17392225,160019226.0,-0.023706896551724088,1.784071,6.54614912
2016-05-10,6.4544466,6.58847336,6.58847336,6.39801428,13535123,125277236.0,0.030905077262693093,1.388415,6.39096024
2016-05-11,6.60963548,6.54614912,6.65195972,6.4897168,10054816,93692283.0,-0.0064239828693790635,1.03141,6.58847336
2016-05-12,6.42623044,6.60258144,6.61668952,6.32041984,12067109,111102034.0,0.008620689655172376,1.237828,6.54614912
2016-05-13,6.5672787,6.58140188,6.69438732,6.53903234,9227671,86391653.0,-0.003207769596250576,0.946562,6.60258144
2016-05-16,6.55315552,6.94860456,6.96978933,6.48253962,23442956,226022565.0,0.05579399141630903,2.404747,6.58140188
2016-05-17,6.9203582,6.87798866,6.9909741,6.7791264,16162731,156983276.0,-0.010162601626016232,1.657951,6.94860456
2016-05-18,6.7791264,6.57434029,6.80031117,6.46135485,16006691,150105605.0,-0.04414784394250504,1.641945,6.87798866
2016-05-19,6.57434029,6.82149594,6.88505025,6.5672787,17845864,170488681.0,0.03759398496240607,1.830605,6.57434029
2016-05-20,6.74381845,7.16751385,7.19576021,6.65201778,38744881,385630000.0,0.050724637681159424,3.974398,6.82149594
2016-05-23,7.09689795,7.16751385,7.22400657,7.05452841,24582412,247996476.0,0.0,2.521631,7.16751385
2016-05-24,7.11808272,7.17457544,7.33699201,6.99803569,24503965,248450004.0,0.0009852216748769127,2.513584,7.16751385
2016-05-25,7.23106816,7.04746682,7.29462247,7.00509728,17326273,175188879.0,-0.017716535433070835,1.777306,7.17457544
2016-05-26,6.97685092,7.05452841,7.09689795,6.7791264,17094084,167746740.0,0.0010020040080158665,1.753488,7.04746682
2016-05-27,6.98391251,6.9909741,7.10395954,6.88505025,13796102,136856690.0,-0.009009009009009028,1.415186,7.05452841
2016-05-30,6.97685092,6.89211184,7.06159,6.82855753,10329595,101761821.0,-0.014141414141414121,1.059596,6.9909741
2016-05-31,6.91329661,7.25225293,7.2734377,6.91329661,25766791,261156787.0,0.05225409836065564,2.643123,6.89211184
2016-06-01,7.25225293,7.3440536,7.38642314,7.19576021,36726247,379391616.0,0.012658227848101111,3.767329,7.25225293
2016-06-02,7.33699201,7.30874565,7.37936155,7.20988339,21665111,223476953.0,-0.004807692307692291,2.222378,7.3440536
2016-06-03,7.30874565,7.22400657,7.47116222,7.22400657,28079053,291151440.0,-0.01159420289855062,2.880312,7.30874565
2016-06-06,7.32993042,7.28756088,7.32993042,7.16751385,22539268,231262860.0,0.008797653958944274,2.312048,7.22400657
2016-06-07,7.29462247,7.24519134,7.30874565,7.18869862,13622666,139767320.0,-0.005813953488372103,1.397395,7.28756088
2016-06-08,7.23812975,7.2734377,7.35817678,7.17457544,20641251,212273108.0,0.0038986354775827348,2.117352,7.24519134
2016-06-13,7.11102113,6.65201778,7.16751385,6.64495619,28886065,284286752.0,-0.08543689320388337,2.963094,7.2734377
2016-06-14,6.63083301,6.63083301,6.69438732,6.52490916,14687040,137408076.0,-0.0031847133757962887,1.506577,6.65201778
2016-06-15,6.58846347,6.91329661,6.95566615,6.51784757,19286031,186619096.0,0.04259850905218321,1.978335,6.63083301
2016-06-16,6.89917343,7.2734377,7.4146695,6.89917343,42175130,429667264.0,0.052093973442288055,4.326269,6.91329661
2016-06-17,7.3440536,7.23106816,7.57708607,7.12514431,36649483,380866064.0,-0.005825242718446533,3.759455,7.2734377
2016-06-20,7.22400657,7.22400657,7.26637611,7.04746682,17692737,178915346.0,-0.0009765625,1.814897,7.23106816
2016-06-21,7.2734377,7.06159,7.29462247,6.96978933,19137406,193388830.0,-0.022482893450635477,1.96309,7.22400657
2016-06-22,7.13926749,7.46410063,7.47116222,7.05452841,42816587,443551488.0,0.05699999999999994,4.392068,7.06159
2016-06-23,7.4146695,7.30168406,7.44997745,7.23106816,24354088,252611013.0,-0.021759697256385935,2.49821,7.46410063
2016-06-24,7.2734377,7.09689795,7.36523837,6.86386548,30328280,306669344.0,-0.028046421663443066,3.111034,7.30168406
2016-06-27,7.06159,7.35817678,7.40054632,7.00509728,23465781,241382635.0,0.03681592039801007,2.407088,7.09689795
2016-06-28,7.30168406,7.37936155,7.40760791,7.23812975,25164860,260999043.0,0.0028790786948176272,2.581378,7.35817678
2016-06-29,7.38642314,7.31580724,7.44291586,7.23106816,19221555,199481902.0,-0.008612440191387516,1.971721,7.37936155
2016-06-30,7.31580724,7.26637611,7.39348473,7.20988339,15172932,156617162.0,-0.006756756756756688,1.556456,7.31580724
2016-07-01,7.28049929,7.42879268,7.57002448,7.2028218,35194650,368668576.0,0.02235179786200181,3.610306,7.26637611
2016-07-04,7.3440536,7.88779603,7.95135034,7.31580724,57065566,623085376.0,0.06178707224334601,5.853848,7.42879268
2016-07-05,7.80305695,7.89485762,7.89485762,7.73244105,28733840,317025232.0,0.0008952551477170445,2.947549,7.88779603
2016-07-06,7.87367285,7.81011854,7.89485762,7.73950264,22512081,248863306.0,-0.01073345259391767,2.309314,7.89485762
2016-07-07,7.77481059,7.72537946,7.86661126,7.61239402,26978536,294834032.0,-0.010849909584086825,2.767488,7.81011854
2016-07-08,7.72537946,7.73244105,7.81011854,7.6265172,20350376,222852866.0,0.000914076782449813,2.087564,7.72537946
2016-07-11,7.92310398,7.68300992,8.01490465,7.64064038,32312952,356027632.0,-0.006392694063926951,3.314698,7.73244105
2016-07-12,7.64770197,7.75362582,7.75362582,7.49940858,20151516,218434505.0,0.009191176470588314,2.067165,7.68300992
2016-07-13,7.80305695,7.80305695,7.88073444,7.75362582,25255312,279687840.0,0.006375227686703067,2.590718,7.75362582
2016-07-14,7.78893377,8.00784306,8.02902783,7.767749,29604697,330360080.0,0.026244343891402844,3.036882,7.80305695
2016-07-15,7.99371988,8.02196624,8.13495168,7.91604239,25524891,290150272.0,0.0017636684303348193,2.618371,8.00784306
2016-07-18,8.01490465,7.78893377,8.01490465,7.72537946,23471537,260847714.0,-0.029049295774647876,2.407736,8.02196624
2016-07-19,7.78893377,7.8383649,7.85954967,7.71831787,12992079,143062606.0,0.006346328195829587,1.332742,7.78893377
2016-07-20,8.06433578,7.93722716,8.23381394,7.92310398,32258375,366248400.0,0.012612612612612484,3.3091,7.8383649
2016-07-21,7.88073444,8.00784306,8.09964373,7.84542649,22250046,252287460.0,0.008896797153024938,2.282434,7.93722716
2016-07-22,7.95135034,7.88073444,8.00784306,7.85248808,16455123,184323618.0,-0.015873015873015928,1.687985,8.00784306
2016-07-25,7.8383649,8.00784306,8.01490465,7.81011854,14557991,163421980.0,0.016129032258064502,1.493375,7.88073444
2016-07-26,8.02196624,8.2620603,8.36798415,7.99371988,35894716,416530224.0,0.03174603174603163,3.682119,8.00784306
2016-07-27,8.2620603,7.88073444,8.31149143,7.71831787,41121728,466610448.0,-0.0461538461538461,4.218312,8.2620603
2016-07-28,7.88779603,8.14201327,8.15613645,7.80305695,29829030,336788560.0,0.03315412186379918,3.059895,7.88073444
2016-07-29,8.1208285,8.08552055,8.31149143,8.00784306,29844983,344821952.0,-0.006938421509106618,3.061531,8.14201327
2016-08-01,7.98665829,7.72537946,7.98665829,7.54177812,23532356,258436598.0,-0.044541484716157154,2.413975,8.08552055
2016-08-02,7.71125628,7.83130331,7.8383649,7.64770197,11517430,126603158.0,0.013711151736745864,1.181471,7.72537946
2016-08-03,7.80305695,7.767749,7.87367285,7.71125628,12910401,142465048.0,-0.008115419296663595,1.324363,7.83130331
2016-08-04,7.76068741,7.79599536,7.85248808,7.61945561,14620938,160074861.0,0.0036363636363636598,1.499832,7.767749
2016-08-05,7.767749,7.64770197,7.79599536,7.64770197,10462164,114449251.0,-0.01902173913043481,1.07322,7.79599536
2016-08-08,7.65476356,7.79599536,7.82424172,7.5559013,12201646,133008141.0,0.01939058171745156,1.251658,7.64770197
2016-08-09,7.74656423,7.83130331,7.92310398,7.73950264,18507596,205943768.0,0.004528985507246341,1.89853,7.79599536
2016-08-10,7.81718013,7.76068741,7.86661126,7.73244105,11641205,128650650.0,-0.00901713255184855,1.194168,7.83130331
2016-08-11,7.73950264,7.72537946,7.81011854,7.66182515,11394724,124772306.0,-0.0045495905368516665,1.168883,7.76068741
2016-08-12,7.70419469,7.81718013,7.84542649,7.66888674,9987138,109731352.0,0.01188299817184646,1.024492,7.72537946
2016-08-15,7.81718013,7.97253511,8.02196624,7.78187218,17971455,201677354.0,0.019873532068654054,1.843532,7.81718013
2016-08-16,8.00784306,8.02196624,8.10670532,7.93722716,19389667,220146398.0,0.00620017714791854,1.989013,7.97253511
2016-08-17,8.01490465,8.02196624,8.1914444,7.95135034,15860016,181106969.0,0.0,1.626938,8.02196624
2016-08-18,8.02196624,7.9795967,8.06433578,7.93722716,12410272,140402833.0,-0.005281690140845008,1.273059,8.02196624
2016-08-19,7.95841193,8.04315101,8.05727419,7.93722716,8510462,96556303.0,0.007964601769911539,0.873013,7.9795967
2016-08-22,8.04315101,8.00078147,8.14201327,8.00078147,14208150,162518158.0,-0.00526777875329254,1.457488,8.04315101
2016-08-23,7.98665829,7.85248808,8.04315101,7.83130331,15925453,178967309.0,-0.01853486319505737,1.63365,8.00078147
2016-08-24,7.90191921,7.88779603,7.95841193,7.85248808,8664085,96983190.0,0.004496402877697925,0.888771,7.85248808
2016-08-25,7.85248808,7.75362582,7.85248808,7.65476356,15202941,166648112.0,-0.017009847806624845,1.559534,7.88779603
2016-08-26,7.71831787,7.70419469,7.82424172,7.66888674,11238584,123490739.0,-0.006375227686703178,1.152866,7.75362582
2016-08-29,7.64770197,7.78893377,7.80305695,7.64770197,7326428,80348228.0,0.010999083409716004,0.751553,7.70419469
2016-08-30,7.767749,7.73244105,7.81718013,7.71831787,7415383,81514641.0,-0.0072529465095194645,0.760678,7.78893377
2016-08-31,7.6265172,7.6971331,7.73244105,7.59120925,10318980,111966543.0,-0.004566210045662045,1.058532,7.73244105
2016-09-01,7.6971331,7.68300992,7.77481059,7.68300992,7333011,80276149.0,-0.0018348623853211565,0.752228,7.6971331
2016-09-02,7.68300992,7.68300992,7.75362582,7.65476356,7171579,78224670.0,0.0,0.735668,7.68300992
2016-09-05,7.6971331,7.6971331,7.74656423,7.68300992,5560080,60716000.0,0.0018382352941177516,0.570359,7.68300992
2016-09-06,7.73244105,8.03608942,8.07845896,7.65476356,33310545,375919376.0,0.044036697247706424,3.417032,7.6971331
2016-09-07,8.07845896,7.95135034,8.17025963,7.93016557,26947085,306854448.0,-0.010544815465729274,2.764262,8.03608942
2016-09-08,7.92310398,7.95841193,8.00784306,7.89485762,11345492,127565542.0,0.000888099467140302,1.163833,7.95135034
2016-09-09,7.9795967,7.86661126,8.05727419,7.84542649,12937299,145758885.0,-0.011535048802129522,1.327122,7.95841193
2016-09-12,7.73244105,7.59827084,7.75362582,7.5559013,17897609,194219428.0,-0.03411131059245964,1.835956,7.86661126
2016-09-13,7.66182515,7.66182515,7.6971331,7.59827084,7530651,81482375.0,0.008364312267657992,0.772502,7.59827084
2016-09-14,7.6265172,7.60533243,7.6971331,7.58414766,7960348,86036281.0,-0.007373271889400956,0.816581,7.66182515
2016-09-19,7.6265172,7.64770197,7.68300992,7.61239402,5057917,54758391.0,0.0055710306406684396,0.518847,7.60533243
2016-09-20,7.64770197,7.68300992,7.70419469,7.60533243,5350244,57996369.0,0.004616805170821747,0.548834,7.64770197
2016-09-21,7.68300992,7.66888674,7.71125628,7.61239402,6679898,72503355.0,-0.0018382352941176405,0.685231,7.68300992
2016-09-22,7.72537946,7.64770197,7.81011854,7.64064038,10342985,112906175.0,-0.0027624309392264568,1.060995,7.66888674
2016-09-23,7.65476356,7.52765494,7.68300992,7.52059335,10456835,112305350.0,-0.015697137580794163,1.072674,7.64770197
2016-09-26,7.4852854,7.26637611,7.4852854,7.26637611,11362940,118551070.0,-0.03470919324577848,1.165623,7.52765494
2016-09-27,7.26637611,7.2734377,7.30874565,7.09689795,12073205,123063981.0,0.0009718172983477213,1.238483,7.26637611
2016-09-28,7.31580724,7.24519134,7.32286883,7.23812975,4779897,49214832.0,-0.003883495145631022,0.490327,7.2734377
2016-09-29,7.25225293,7.23812975,7.3440536,7.21694498,6435680,66393046.0,-0.0009746588693957392,0.660179,7.24519134
2016-09-30,7.20988339,7.28049929,7.30874565,7.20988339,4276248,44097337.0,0.005853658536585371,0.438662,7.23812975
2016-10-10,7.30168406,7.43585427,7.44291586,7.29462247,6342211,66271165.0,0.021338506304558802,0.650591,7.28049929
2016-10-11,7.44997745,7.43585427,7.47116222,7.37229996,5593634,58865939.0,0.0,0.573801,7.43585427
2016-10-12,7.4146695,7.44291586,7.47822381,7.38642314,4276158,45021799.0,0.0009496676163343043,0.438653,7.43585427
2016-10-13,7.42879268,7.40054632,7.49940858,7.36523837,6783560,71393232.0,-0.005692599620493399,0.695865,7.44291586
2016-10-14,7.42879268,7.40760791,7.44291586,7.29462247,9019910,94041922.0,0.000954198473282375,0.925272,7.40054632
2016-10-17,7.40054632,7.33699201,7.45703904,7.31580724,5844776,61244766.0,-0.009532888465204947,0.599564,7.40760791
2016-10-18,7.33699201,7.44997745,7.44997745,7.33699201,8716595,91470811.0,0.015399422521655382,0.894158,7.33699201
2016-10-19,7.44997745,7.40760791,7.49940858,7.38642314,8383976,88284448.0,-0.005687203791469142,0.860037,7.44997745
2016-10-20,7.40760791,7.44291586,7.44997745,7.37229996,4871709,51217909.0,0.004766444232602529,0.499745,7.40760791
2016-10-21,7.42173109,7.35817678,7.47822381,7.30168406,7365307,76953080.0,-0.011385199240986799,0.755541,7.44291586
2016-10-24,7.37936155,7.38642314,7.43585427,7.28756088,9892322,103240588.0,0.0038387715930900956,1.014765,7.35817678
2016-10-25,7.40760791,7.40054632,7.42173109,7.3440536,6500416,67965244.0,0.0019120458891013214,0.66682,7.38642314
2016-10-26,7.36523837,7.32993042,7.39348473,7.30168406,7496580,77861035.0,-0.009541984732824416,0.769012,7.40054632
2016-10-27,7.37936155,7.28049929,7.37936155,7.23812975,9537175,98531724.0,-0.006743737957610851,0.978224,7.32993042
2016-10-28,7.29462247,7.25225293,7.32993042,7.24519134,6939540,71606637.0,-0.0038797284190106307,0.711786,7.28049929
2016-10-31,7.25931452,7.23812975,7.2734377,7.17457544,6166321,63107480.0,-0.0019474196689387435,0.632477,7.25225293
2016-11-01,7.24519134,7.32286883,7.33699201,7.23812975,7041682,72629513.0,0.011707317073170742,0.722263,7.23812975
2016-11-02,7.32286883,7.2028218,7.32286883,7.2028218,5864190,60234977.0,-0.016393442622950838,0.601488,7.32286883
2016-11-03,7.21694498,7.31580724,7.37229996,7.2028218,9201884,95221060.0,0.015686274509803866,0.943834,7.2028218
2016-11-04,7.32286883,7.32993042,7.40054632,7.26637611,8233019,85508436.0,0.0019305019305020377,0.844458,7.31580724
2016-11-07,7.33699201,7.32286883,7.40054632,7.28756088,5611606,58363620.0,-0.0009633911368015502,0.57558,7.32993042
2016-11-08,7.32993042,7.36523837,7.37936155,7.30874565,6010108,62409609.0,0.005785920925747368,0.616454,7.32286883
2016-11-09,7.37936155,7.24519134,7.37936155,7.17457544,7979872,82050451.0,-0.016299137104506256,0.818492,7.36523837
2016-11-10,7.28756088,7.38642314,7.4146695,7.28756088,11983407,124769502.0,0.019493177387914118,1.229133,7.24519134
2016-11-11,7.35817678,7.39348473,7.42879268,7.30874565,12131903,126709941.0,0.0009560229445506607,1.244365,7.38642314
2016-11-14,7.37936155,7.40760791,7.44291586,7.36523837,9655840,101329512.0,0.0019102196752627254,0.990396,7.39348473
2016-11-15,7.44291586,7.44997745,7.49940858,7.37229996,15604409,164376773.0,0.0057197330791227685,1.600538,7.40760791
2016-11-16,7.45703904,7.4852854,7.50647017,7.43585427,14606673,154709364.0,0.004739336492891155,1.498201,7.44997745
2016-11-17,7.4852854,7.49940858,7.5559013,7.4146695,10348237,109656932.0,0.0018867924528300772,1.061415,7.4852854
2016-11-18,7.4852854,7.43585427,7.50647017,7.40760791,9063928,95687308.0,-0.008474576271186418,0.929684,7.49940858
2016-11-21,7.43585427,7.37229996,7.45703904,7.33699201,10428994,109077799.0,-0.008547008547008517,1.069698,7.43585427
2016-11-22,7.36523837,7.4146695,7.4146695,7.32993042,11768523,122857563.0,0.005747126436781436,1.207093,7.37229996
2016-11-23,7.44291586,7.39348473,7.49234699,7.36523837,8283971,87160016.0,-0.0028571428571427804,0.849684,7.4146695
2016-11-24,7.40054632,7.36523837,7.4146695,7.32993042,8166233,85287426.0,-0.0038204393505252288,0.837607,7.39348473
2016-11-25,7.36523837,7.46410063,7.50647017,7.25931452,10895531,113896911.0,0.01342281879194629,1.11755,7.36523837
2016-11-28,7.47822381,7.40054632,7.52059335,7.38642314,15641328,164718164.0,-0.008514664143803197,1.604325,7.46410063
2016-11-29,7.38642314,7.32286883,7.38642314,7.31580724,10157310,105590135.0,-0.010496183206106902,1.041831,7.40054632
2016-11-30,7.32286883,7.32993042,7.35817678,7.2734377,8532331,88365842.0,0.0009643201542912649,0.875158,7.32286883
2016-12-01,7.32993042,7.29462247,7.35817678,7.26637611,9608107,99236028.0,-0.004816955684007751,0.9855,7.32993042
2016-12-02,7.29462247,7.29462247,7.43585427,7.28049929,13904235,144773004.0,0.0,1.426152,7.29462247
2016-12-05,7.25225293,7.13926749,7.25931452,7.1322059,9806804,99867499.0,-0.021297192642788065,1.00588,7.29462247
2016-12-06,7.16751385,7.15339067,7.2028218,7.1322059,5381649,54549005.0,0.001978239366963397,0.551994,7.13926749
2016-12-07,7.15339067,7.23106816,7.23812975,7.15339067,5623902,57410200.0,0.010858835143139123,0.576841,7.15339067
2016-12-08,7.24519134,7.16751385,7.25931452,7.14632908,5179716,52715735.0,-0.008789062500000111,0.531281,7.23106816
2016-12-09,7.40054632,7.32993042,7.44291586,7.29462247,25074387,261457027.0,0.022660098522167438,2.57187,7.16751385
2016-12-12,7.23812975,6.92741979,7.28756088,6.87092707,19420611,194456181.0,-0.05491329479768792,1.991964,7.32993042
2016-12-13,6.90623502,7.08983636,7.10395954,6.85680389,9887738,98279181.0,0.023445463812436174,1.014181,6.92741979
2016-12-14,7.06865159,7.05452841,7.07571318,6.99803569,7040495,70176619.0,-0.004980079681274896,0.722141,7.08983636
2016-12-15,7.01215887,6.98391251,7.05452841,6.95566615,9557085,94717045.0,-0.010010010010010006,0.980266,7.05452841
2016-12-16,7.00509728,6.99803569,7.03334364,6.96272774,6385589,63279519.0,0.002022244691607833,0.654967,6.98391251
2016-12-19,6.98391251,6.92741979,7.00509728,6.91329661,6507038,64022248.0,-0.010090817356205872,0.667424,6.99803569
2016-12-20,6.94154297,6.94154297,6.96978933,6.90623502,3996367,39227718.0,0.0020387359836901986,0.409906,6.92741979
2016-12-21,6.94154297,6.98391251,6.99803569,6.94154297,5486818,54212952.0,0.006103763987792332,0.562781,6.94154297
2016-12-22,6.99803569,6.98391251,7.04040523,6.96272774,5896362,58412038.0,0.0,0.604788,6.98391251
2016-12-23,7.00509728,6.97685092,7.04746682,6.96978933,5768712,57294896.0,-0.0010111223458036944,0.591695,6.98391251
2016-12-26,6.92741979,7.02628205,7.03334364,6.92741979,4552483,45021988.0,0.007085020242914908,0.466946,6.97685092
2016-12-27,7.02628205,6.9909741,7.04040523,6.9909741,3582330,35545806.0,-0.005025125628140725,0.367438,7.02628205
2016-12-28,7.00509728,6.96978933,7.00509728,6.94860456,3906441,38562574.0,-0.003030303030302939,0.400682,6.9909741
2016-12-29,6.94154297,6.95566615,7.00509728,6.94154297,4144060,40911180.0,-0.0020263424518743856,0.425055,6.96978933
2016-12-30,6.95566615,6.94860456,6.9909741,6.9203582,5328057,52419873.0,-0.0010152284263960087,0.546497,6.95566615
2017-01-03,6.94154297,6.96272774,6.99803569,6.94154297,7979452,78659784.0,0.002032520325203402,0.818456,6.94860456
2017-01-04,6.96978933,7.14632908,7.18869862,6.92741979,15618950,155733253.0,0.026369168356997985,1.602042,6.96272774
2017-01-05,7.08983636,7.08983636,7.16751385,7.08983636,7851805,79230414.0,-0.007905138339921014,0.805363,7.14632908
2017-01-06,7.11102113,7.11102113,7.13926749,7.06865159,6901409,69397962.0,0.0029880478087649376,0.70788,7.08983636
2017-01-09,7.10395954,7.11808272,7.15339067,7.08277477,8808276,88655010.0,0.0009930486593843213,0.903468,7.11102113
2017-01-10,7.12514431,7.09689795,7.1322059,7.08983636,5254138,52863575.0,-0.0029761904761905766,0.538919,7.11808272
2017-01-11,7.15339067,7.10395954,7.22400657,7.09689795,10460090,106032622.0,0.0009950248756218638,1.072896,7.09689795
2017-01-12,7.1322059,7.04040523,7.15339067,7.04040523,5833281,58489275.0,-0.008946322067594381,0.598322,7.10395954
2017-01-13,7.02628205,6.9909741,7.09689795,6.9909741,5673742,56408744.0,-0.007021063189568744,0.581958,7.04040523
2017-01-16,6.9909741,6.6378946,6.9909741,6.29187669,11646858,110785961.0,-0.0505050505050505,1.194623,6.9909741
2017-01-17,6.65201778,6.7085105,6.75794163,6.51078598,8611209,80688960.0,0.010638297872340496,0.883255,6.6378946
2017-01-18,6.68026414,6.65201778,6.75088004,6.62377142,5835710,55113878.0,-0.008421052631578885,0.598571,6.7085105
2017-01-19,6.64495619,6.74381845,6.76500322,6.60258665,9853038,93126181.0,0.013800424628449992,1.01063,6.65201778
2017-01-20,6.83561912,6.84268071,6.96978933,6.70144891,26337381,253223841.0,0.014659685863874339,2.701436,6.74381845
2017-01-23,6.7791264,6.82855753,6.8497423,6.76500322,9020195,87074175.0,-0.0020639834881319707,0.925205,6.84268071
2017-01-24,6.83561912,6.75794163,6.84268071,6.75088004,5565011,53486254.0,-0.010341261633919352,0.570805,6.82855753
2017-01-25,6.75794163,6.77206481,6.78618799,6.73675686,3499019,33531903.0,0.002089864158829613,0.358896,6.75794163
2017-01-26,6.77206481,6.75794163,6.80031117,6.74381845,4942930,47377915.0,-0.002085505735140658,0.506998,6.77206481
2017-02-03,6.7791264,6.75088004,6.82149594,6.74381845,3904814,37462368.0,-0.0010449320794149175,0.400518,6.75794163
2017-02-06,6.75794163,6.81443435,6.81443435,6.72969527,5222410,50176119.0,0.009414225941422494,0.535665,6.75088004
2017-02-07,6.80737276,6.82855753,6.85680389,6.78618799,4995534,48269251.0,0.002072538860103723,0.512394,6.81443435
2017-02-08,6.82855753,6.84268071,6.85680389,6.77206481,4537321,43814378.0,0.0020682523267838704,0.465395,6.82855753
2017-02-09,6.8497423,6.88505025,6.89211184,6.82149594,8411060,81790798.0,0.006191950464396356,0.862726,6.84268071
2017-02-10,6.87092707,6.86386548,6.89917343,6.85680389,6560895,63869035.0,-0.003076923076922977,0.672954,6.88505025
2017-02-13,6.86386548,6.93448138,6.94860456,6.86386548,8249797,80814443.0,0.010288065843621297,0.846185,6.86386548
2017-02-14,6.94860456,6.92741979,6.95566615,6.89211184,4970263,48701772.0,-0.0010183299389002753,0.509802,6.93448138
2017-02-15,6.9203582,6.87798866,6.96272774,6.86386548,5930997,58097625.0,-0.007135575942915473,0.608345,6.92741979
2017-02-16,6.86386548,6.91329661,6.93448138,6.85680389,5441705,53190143.0,0.005133470225872738,0.558158,6.87798866
2017-02-17,7.01215887,6.89211184,7.02628205,6.88505025,7843590,77311574.0,-0.003064351378958108,0.80452,6.91329661
2017-02-20,6.93448138,7.06159,7.10395954,6.9203582,13850271,138257254.0,0.024590163934426146,1.420628,6.89211184
2017-02-21,7.06865159,7.18163703,7.2028218,7.01922046,13328886,134786158.0,0.017000000000000126,1.367149,7.06159
2017-02-22,7.17457544,7.18163703,7.2028218,7.12514431,7290391,73948686.0,0.0,0.747778,7.18163703
2017-02-23,7.16045226,7.25225293,7.33699201,7.13926749,12303883,126429851.0,0.009832841691248762,1.262014,7.18163703
2017-02-24,7.37936155,7.30874565,7.37936155,7.18869862,9958018,102334804.0,0.00778967867575453,1.021398,7.25225293
2017-02-27,7.30874565,7.16751385,7.30874565,7.16045226,7592888,77387322.0,-0.019323671497584516,0.778806,7.30874565
2017-02-28,7.16751385,7.19576021,7.22400657,7.1322059,5182288,52659321.0,0.003940886699507429,0.531549,7.16751385
2017-03-01,7.18163703,7.61945561,7.78893377,7.13926749,27210920,289530144.0,0.05888125613346418,2.791035,7.19576021
2017-03-02,7.6265172,7.47822381,7.85954967,7.4146695,42875150,461606880.0,-0.01853568118628357,4.397722,7.61945561
2017-03-03,7.42173109,7.37229996,7.46410063,7.30168406,11069430,115461441.0,-0.014164305949008527,1.135396,7.47822381
2017-03-06,7.37936155,7.66182515,7.71125628,7.37229996,22913888,245183388.0,0.039272030651340994,2.350287,7.37229996
2017-03-07,7.59120925,7.58414766,7.65476356,7.54177812,15375412,165070823.0,-0.010138248847926246,1.577062,7.66182515
2017-03-08,7.57002448,7.49234699,7.71831787,7.44291586,9365084,100022034.0,-0.012104283054003795,0.960581,7.58414766
2017-03-09,7.42879268,7.38642314,7.4852854,7.3440536,8393154,87900305.0,-0.01413760603204528,0.860889,7.49234699
2017-03-10,7.38642314,7.4146695,7.52765494,7.36523837,8097335,85408459.0,0.003824091778202643,0.830547,7.38642314
2017-03-13,7.44291586,7.42173109,7.47116222,7.29462247,7259861,75995358.0,0.0009523809523810378,0.744647,7.4146695
2017-03-14,7.42173109,7.33699201,7.47116222,7.32286883,6450609,67474408.0,-0.011417697431017948,0.661642,7.42173109
2017-03-15,7.3440536,7.37936155,7.42879268,7.32286883,6897839,72172424.0,0.005774783445620768,0.707514,7.33699201
2017-03-16,7.40054632,7.49940858,7.53471653,7.40054632,10298407,108747805.0,0.016267942583731987,1.056312,7.37936155
2017-03-17,7.4852854,7.32993042,7.52765494,7.30874565,10605035,111196012.0,-0.02259887005649719,1.087763,7.49940858
2017-03-20,7.33699201,7.32993042,7.36523837,7.28756088,5198867,53895096.0,0.0,0.53325,7.32993042
2017-03-21,7.32993042,7.4146695,7.43585427,7.32993042,7532378,78903218.0,0.01156069364161838,0.772599,7.32993042
2017-03-22,7.39348473,7.32286883,7.39348473,7.28756088,6397948,66406661.0,-0.01238095238095227,0.65624,7.4146695
2017-03-23,7.30168406,7.32993042,7.37936155,7.28756088,5503062,57164890.0,0.0009643201542912649,0.564451,7.32286883
2017-03-24,7.32993042,7.42879268,7.43585427,7.29462247,8317025,86751529.0,0.01348747591522148,0.853081,7.32993042
2017-03-27,7.42173109,7.49234699,7.53471653,7.42173109,10626157,112690501.0,0.008555133079847899,1.089929,7.42879268
2017-03-28,7.49940858,7.52059335,7.56296289,7.45703904,8553239,90911680.0,0.0037700282752122227,0.877309,7.49234699
2017-03-29,7.53471653,7.47822381,7.54883971,7.4146695,6577151,69596762.0,-0.005633802816901401,0.674621,7.52059335
2017-03-30,7.6265172,7.60533243,7.9795967,7.54177812,45413302,492866736.0,0.016997167138810054,4.658061,7.47822381
2017-03-31,7.49940858,7.6265172,7.65476356,7.44997745,18316936,196446876.0,0.0027855153203342198,1.878776,7.60533243
2017-04-05,7.57708607,7.73950264,7.76068741,7.54883971,22530850,245840966.0,0.014814814814814836,2.310999,7.6265172
2017-04-06,7.71125628,7.68300992,7.78187218,7.6265172,15322401,166820982.0,-0.007299270072992803,1.571625,7.73950264
2017-04-07,7.69007151,7.56296289,7.71125628,7.5559013,13848198,149194470.0,-0.015625,1.420415,7.68300992
2017-04-10,7.58414766,7.4146695,7.59120925,7.4146695,13638563,144491043.0,-0.019607843137254943,1.398913,7.56296289
2017-04-11,7.42173109,7.47116222,7.4852854,7.28756088,15013679,157239847.0,0.007619047619047636,1.539959,7.4146695
2017-04-12,7.50647017,7.71125628,7.88073444,7.49940858,36538106,397756192.0,0.032136105860113284,3.747729,7.47116222
2017-04-13,7.71125628,7.64770197,7.75362582,7.61945561,14871644,161249901.0,-0.008241758241758212,1.525391,7.71125628
2017-04-14,7.6265172,7.44291586,7.66182515,7.43585427,12371243,131860152.0,-0.026777469990766356,1.268923,7.64770197
2017-04-17,7.44997745,7.47116222,7.57002448,7.37936155,8828086,93485783.0,0.003795066413662118,0.9055,7.44291586
2017-04-18,7.4852854,7.31580724,7.54883971,7.30874565,11219053,117965587.0,-0.020793950850661713,1.150743,7.47116222
2017-04-19,7.31580724,7.2028218,7.36523837,7.18163703,15473755,159028871.0,-0.015444015444015413,1.587149,7.31580724
2017-04-20,7.22400657,7.18869862,7.30874565,7.13926749,13581259,138660433.0,-0.001960784313725372,1.393035,7.2028218
2017-04-21,7.21694498,7.15339067,7.23812975,7.1322059,8105425,82384416.0,-0.004911591355599265,0.831377,7.18869862
2017-04-24,7.16045226,6.94154297,7.17457544,6.92741979,9852611,97973337.0,-0.029615004935834133,1.010586,7.15339067
2017-04-25,6.88505025,6.82149594,7.02628205,6.81443435,15143008,148452668.0,-0.01729399796541209,1.553225,6.94154297
2017-04-26,6.8497423,6.9203582,6.95566615,6.82855753,8420177,82241066.0,0.01449275362318847,0.863661,6.82149594
2017-04-27,6.9203582,6.96272774,6.96978933,6.7791264,10231775,99467580.0,0.00612244897959191,1.049477,6.9203582
2017-04-28,6.94860456,6.91329661,6.94860456,6.83561912,12572840,122579187.0,-0.007099391480730244,1.289601,6.96272774
2017-05-02,6.9203582,6.83561912,6.9203582,6.79324958,8113074,78513931.0,-0.011235955056179803,0.832161,6.91329661
2017-05-03,6.82855753,6.70144891,6.83561912,6.68732573,13926066,132923333.0,-0.01962809917355368,1.428402,6.83561912
2017-05-04,6.70144891,6.72969527,6.80031117,6.63083301,8052556,76624460.0,0.004214963119072657,0.825954,6.70144891
2017-05-05,6.7085105,6.68732573,6.79324958,6.65907937,6012891,57309724.0,-0.006295907660020861,0.616745,6.72969527
2017-05-08,6.68732573,6.45429326,6.73675686,6.44723167,10778355,100811344.0,-0.03484688489968324,1.10554,6.68732573
2017-05-09,6.4260469,6.5672787,6.57434029,6.41192372,5231836,48202094.0,0.017505470459518557,0.536632,6.45429326
2017-05-10,6.5672787,6.44017008,6.59552506,6.4260469,5326996,49249875.0,-0.01935483870967747,0.546392,6.5672787
2017-05-11,6.4260469,6.48960121,6.51784757,6.34130782,8294209,75478276.0,0.007675438596491224,0.85074,6.44017008
2017-05-12,6.48253962,6.53197075,6.53197075,6.43310849,4442732,40842426.0,0.006528835690968515,0.455693,6.48960121
2017-05-15,6.53903234,6.51078598,6.58846347,6.48960121,3786054,34991512.0,-0.003243243243243321,0.388337,6.53197075
2017-05-16,6.53197075,6.64495619,6.67320255,6.39073895,7053044,65455068.0,0.020607375271149753,0.723434,6.51078598
2017-05-17,6.64495619,6.67320255,6.70144891,6.60964824,5608407,52882352.0,0.004250797024442088,0.575257,6.64495619
2017-05-18,6.6378946,6.58846347,6.67320255,6.57434029,3919269,36725986.0,-0.012698412698412764,0.402001,6.67320255
2017-05-19,6.59552506,6.63083301,6.65907937,6.56021711,3039125,28438504.0,0.006430868167202508,0.311724,6.58846347
2017-05-22,6.61670983,6.52490916,6.64495619,6.51784757,3857245,35944816.0,-0.015974440894568676,0.395639,6.63083301
2017-05-23,6.53197075,6.43310849,6.5672787,6.4260469,5505889,50512023.0,-0.01406926406926401,0.564741,6.52490916
2017-05-24,6.43310849,6.44017008,6.48253962,6.32718464,5343344,48454541.0,0.001097694840834107,0.548069,6.43310849
2017-05-25,6.44017008,6.5672787,6.60964824,6.43310849,6422859,59339937.0,0.019736842105263275,0.658795,6.44017008
2017-05-26,6.55315552,6.54609393,6.60258665,6.53197075,4335238,40358622.0,-0.003225806451612967,0.444667,6.5672787
2017-05-31,6.62377142,6.59552506,6.66614096,6.58846347,4794385,44998437.0,0.007551240560949246,0.491762,6.54609393
2017-06-01,6.66614096,6.6378946,6.68026414,6.59552506,10346309,97279947.0,0.0064239828693790635,1.061225,6.59552506
2017-06-02,6.64495619,6.76500322,6.76500322,6.59552506,8774810,83107190.0,0.019148936170212627,0.900036,6.6378946
2017-06-05,6.78618799,6.81443435,6.87092707,6.7791264,7300963,70545695.0,0.007306889352818313,0.748863,6.76500322
2017-06-06,6.83561912,6.85680389,6.87092707,6.78618799,5266982,51007816.0,0.006217616580310947,0.540237,6.81443435
2017-06-07,6.88505025,6.94154297,6.96978933,6.85680389,12239127,120055130.0,0.012358393408856916,1.255372,6.85680389
2017-06-08,6.9341638,6.82351225,6.9341638,6.73499101,11270956,104583749.0,-0.017003527963466603,1.156067,6.94154297
2017-06-09,6.82351225,6.76449809,6.8603961,6.69073039,11261739,103098790.0,-0.008648648648648671,1.155121,6.82351225
2017-06-12,6.74974455,6.69810716,6.76449809,6.66122331,7252461,65942291.0,-0.009814612868047967,0.743888,6.76449809
2017-06-13,6.66122331,6.7866284,6.82351225,6.66122331,6444162,59180263.0,0.013215859030836885,0.66098,6.69810716
2017-06-14,6.7866284,6.74236778,6.80138194,6.72023747,3980670,36439968.0,-0.006521739130434634,0.408299,6.7866284
2017-06-15,6.72023747,6.77925163,6.77925163,6.7128607,5379969,49293855.0,0.00547045951859948,0.551826,6.74236778
2017-06-16,6.77925163,6.73499101,6.80138194,6.70548393,4947955,45210209.0,-0.006528835690968515,0.507514,6.77925163
2017-06-19,6.72761424,6.74974455,6.77187486,6.70548393,4992472,45632049.0,0.0021905805038335835,0.51208,6.73499101
2017-06-20,6.73499101,6.77925163,6.7866284,6.73499101,4921050,45128377.0,0.004371584699453646,0.504754,6.74974455
2017-06-21,6.7866284,6.74974455,6.80875871,6.72023747,6132968,56154149.0,-0.0043525571273123065,0.629061,6.77925163
2017-06-22,6.76449809,6.70548393,6.77187486,6.69810716,5472098,50060678.0,-0.006557377049180357,0.561275,6.74974455
2017-06-23,6.7128607,6.69073039,6.72023747,6.60220915,8087805,73018385.0,-0.002200220022002264,0.829569,6.70548393
2017-06-26,6.69073039,6.77187486,6.80875871,6.67597685,7937914,72602102.0,0.012127894156560126,0.814195,6.69073039
2017-06-27,6.77925163,6.73499101,6.7866284,6.7128607,5974117,54611295.0,-0.005446623093681824,0.612768,6.77187486
2017-06-28,6.74974455,6.72023747,6.75712132,6.70548393,4664895,42516813.0,-0.0021905805038334725,0.47848,6.73499101
2017-06-29,6.72023747,6.72761424,6.75712132,6.7128607,4284805,39095239.0,0.001097694840834329,0.439494,6.72023747
2017-06-30,6.7128607,6.72023747,6.74236778,6.68335362,3564218,32443160.0,-0.0010964912280702066,0.365606,6.72761424
2017-07-03,6.72023747,6.74974455,6.76449809,6.70548393,4571917,41794294.0,0.004390779363337094,0.468973,6.72023747
2017-07-04,6.72761424,6.72761424,6.74974455,6.70548393,3290873,30020424.0,-0.003278688524590123,0.337567,6.74974455
2017-07-05,6.74236778,6.74236778,6.75712132,6.70548393,4108746,37524483.0,0.002192982456140413,0.421462,6.72761424
2017-07-06,6.74974455,6.82351225,6.89727995,6.74236778,11606894,107323119.0,0.012035010940919078,1.190598,6.74236778
2017-07-07,6.80875871,6.82351225,6.84564256,6.76449809,6515818,60014750.0,0.0,0.668372,6.82351225
2017-07-10,6.82351225,6.83826579,6.90465672,6.7866284,7265236,67553641.0,0.00216216216216214,0.745244,6.82351225
2017-07-11,6.83826579,6.8603961,6.89727995,6.81613548,8423724,78412859.0,0.003236245954692407,0.864078,6.83826579
2017-07-12,6.84564256,6.82351225,6.8603961,6.75712132,6874487,63323799.0,-0.005376344086021501,0.705163,6.8603961
2017-07-13,6.80875871,6.7866284,6.81613548,6.76449809,5454169,50165263.0,-0.005405405405405461,0.559471,6.82351225
2017-07-14,6.7866284,6.75712132,6.7866284,6.72023747,5654531,51668653.0,-0.004347826086956386,0.580024,6.7866284
2017-07-17,6.7128607,6.52844145,6.73499101,6.4915576,11418914,102117473.0,-0.033842794759825434,1.171315,6.75712132
2017-07-18,6.52844145,6.52844145,6.55794853,6.48418083,7218055,63729147.0,0.0,0.740405,6.52844145
2017-07-19,6.50631114,6.60220915,6.60958592,6.45467375,6163269,54622336.0,0.011299435028248705,0.632208,6.52844145
2017-07-20,6.58745561,6.60958592,6.64646977,6.5653253,4911472,43986061.0,0.0011173184357540222,0.503803,6.60220915
2017-07-21,6.60958592,6.5653253,6.60958592,6.54319499,4771700,42530977.0,-0.006696428571428603,0.489466,6.60958592
2017-07-24,6.58007884,6.61696269,6.61696269,6.55057176,4837663,43183056.0,0.00786516853932584,0.496232,6.5653253
2017-07-25,6.60958592,6.58007884,6.63171623,6.5653253,4369854,39089118.0,-0.005574136008918762,0.448246,6.61696269
2017-07-26,6.58007884,6.5653253,6.60220915,6.54319499,3468321,30853511.0,-0.0022421524663677195,0.355769,6.58007884
2017-07-27,6.57270207,6.63171623,6.66860008,6.52844145,6614612,59239805.0,0.010112359550561889,0.678506,6.5653253
2017-07-28,6.60958592,6.62433946,6.65384654,6.60220915,6120891,54979166.0,-0.0011123470522803602,0.627861,6.63171623
2017-07-31,6.639093,6.7128607,6.74236778,6.60220915,9339679,84734581.0,0.013363028953229383,0.958034,6.62433946
2017-08-01,6.73499101,6.77925163,6.80138194,6.69073039,8812322,80582225.0,0.009890109890109855,0.90394,6.7128607
2017-08-02,6.77925163,6.69073039,6.7866284,6.66860008,7295065,66505986.0,-0.01305767138193692,0.748304,6.77925163
2017-08-03,6.68335362,6.66122331,6.70548393,6.639093,5017574,45347913.0,-0.004410143329658278,0.514687,6.69073039
2017-08-04,6.66122331,6.65384654,6.69073039,6.63171623,4489827,40539584.0,-0.001107419712070845,0.460552,6.66122331
2017-08-07,6.65384654,6.639093,6.68335362,6.62433946,4197088,37815428.0,-0.0022172949002217113,0.430524,6.65384654
2017-08-08,6.64646977,6.61696269,6.65384654,6.58007884,6793936,60891216.0,-0.0033333333333332993,0.6969,6.639093
2017-08-09,6.59483238,6.68335362,6.72761424,6.59483238,6251465,56517379.0,0.010033444816053505,0.641255,6.61696269
2017-08-10,6.69073039,6.58745561,6.69810716,6.57270207,5993072,53788594.0,-0.014348785871964642,0.61475,6.68335362
2017-08-11,6.5653253,6.53581822,6.60958592,6.53581822,4848285,43153020.0,-0.007838745800671898,0.497321,6.58745561
2017-08-14,6.53581822,6.61696269,6.66122331,6.53581822,3759262,33681001.0,0.01241534988713311,0.385613,6.53581822
2017-08-15,6.69810716,6.59483238,6.70548393,6.52844145,6218494,55790994.0,-0.0033444816053512794,0.637873,6.61696269
2017-08-16,6.59483238,6.61696269,6.67597685,6.5653253,4411897,39693975.0,0.003355704697986628,0.452558,6.59483238
2017-08-17,6.639093,6.73499101,6.75712132,6.62433946,8644355,78262171.0,0.017837235228539416,0.88671,6.61696269
2017-08-18,6.69810716,6.7128607,6.74974455,6.67597685,6666211,60652306.0,-0.003285870755750264,0.683798,6.73499101
2017-08-21,6.73499101,6.72023747,6.76449809,6.70548393,4991924,45551745.0,0.001098901098901095,0.512055,6.7128607
2017-08-22,6.72023747,6.66860008,6.72023747,6.65384654,4030922,36477926.0,-0.007683863885839748,0.413479,6.72023747
2017-08-23,6.66860008,6.61696269,6.69810716,6.59483238,5267338,47344820.0,-0.007743362831858391,0.540307,6.66860008
2017-08-24,6.61696269,6.63171623,6.66122331,6.59483238,3165076,28455261.0,0.0022296544035673715,0.324663,6.61696269
2017-08-25,6.639093,6.67597685,6.68335362,6.60958592,5725988,51655429.0,0.006674082313681717,0.587353,6.63171623
2017-08-28,6.68335362,6.69073039,6.73499101,6.66860008,9195780,83578237.0,0.0022099447513812542,0.943273,6.67597685
2017-08-29,6.69810716,6.70548393,6.74236778,6.68335362,5418490,49284425.0,0.0022050716648291946,0.555811,6.69073039
2017-08-30,6.7128607,6.69073039,6.72761424,6.68335362,4837673,43924069.0,-0.002200220022002264,0.496233,6.70548393
2017-08-31,6.70548393,6.69810716,6.73499101,6.65384654,6355600,57665576.0,0.0011025358324145973,0.651937,6.69073039
2017-09-01,6.70548393,6.7128607,6.72761424,6.67597685,8403815,76363144.0,0.0022026431718060735,0.862036,6.69810716
2017-09-04,6.7128607,6.74236778,6.75712132,6.69810716,6879981,62778113.0,0.00439560439560438,0.705726,6.7128607
2017-09-05,6.74236778,6.72023747,6.74974455,6.70548393,5357767,48858343.0,-0.003282275711159799,0.549582,6.74236778
2017-09-06,6.72761424,6.7866284,6.80138194,6.69810716,12134883,111307812.0,0.009879253567508295,1.244757,6.72023747
2017-09-07,6.80138194,6.72761424,6.80138194,6.72761424,8136487,74569664.0,-0.008695652173912993,0.834615,6.7866284
2017-09-08,6.7128607,6.74236778,6.76449809,6.70548393,5862161,53558996.0,0.002192982456140413,0.601322,6.72761424
2017-09-11,6.73499101,6.83088902,6.83826579,6.70548393,11213324,103207855.0,0.013129102844638973,1.150227,6.74236778
2017-09-12,6.83088902,6.79400517,6.85301933,6.77925163,9253793,85475006.08,-0.005399568034557212,0.949224,6.83088902
2017-09-13,6.7866284,6.80138194,6.83088902,6.77187486,7802131,71869294.77,0.0010857763300760048,0.800317,6.79400517
2017-09-14,6.80138194,6.83826579,6.89727995,6.80138194,9824968,91274959.58,0.005422993492407935,1.007814,6.80138194
2017-09-15,6.83826579,6.80875871,6.86777287,6.74236778,7107180,65631673.67,-0.004314994606256728,0.729032,6.83826579
2017-09-18,6.79400517,6.7866284,6.79400517,6.72023747,6934149,63510592.81,-0.003250270855904791,0.711283,6.80875871
2017-09-19,6.7866284,6.74974455,6.79400517,6.74236778,4281342,39229614.66,-0.005434782608695565,0.439166,6.7866284
2017-09-20,6.76449809,6.82351225,6.87514964,6.74236778,8209529,75809015.62,0.010928961748633892,0.842107,6.74974455
2017-09-21,6.79400517,6.75712132,6.83826579,6.74974455,6761571,62150763.28,-0.009729729729729741,0.69358,6.82351225
2017-09-22,6.74974455,6.72761424,6.75712132,6.69810716,5066930,46165940.97,-0.004366812227074246,0.519749,6.75712132
2017-09-25,6.7128607,6.66122331,6.75712132,6.65384654,6063497,55057473.72,-0.009868421052631637,0.621974,6.72761424
2017-09-26,6.65384654,6.67597685,6.69810716,6.63171623,3862120,34856329.33,0.00221483942414169,0.396164,6.66122331
2017-09-27,6.67597685,6.67597685,6.69810716,6.65384654,3274894,29628325.31,0.0,0.335928,6.67597685
2017-09-28,6.67597685,6.65384654,6.69073039,6.65384654,2698807,24390317.67,-0.0033149171270717703,0.276835,6.67597685
2017-09-29,6.65384654,6.66860008,6.69073039,6.64646977,3062993,27690300.26,0.0022172949002217113,0.314192,6.65384654
2017-10-09,6.72761424,6.72023747,6.74236778,6.69810716,5502573,50146756.63,0.007743362831858391,0.564436,6.66860008
2017-10-10,6.72023747,6.7866284,6.79400517,6.70548393,6798552,62283221.46,0.009879253567508295,0.697374,6.72023747
2017-10-11,6.89727995,7.07432243,7.17022044,6.89727995,40993708,392331020.39,0.04239130434782612,4.205002,6.7866284
2017-10-12,7.01530827,6.97104765,7.03006181,6.91941026,15716502,148392792.17,-0.014598540145985384,1.612148,7.07432243
2017-10-13,6.99317796,6.97842442,7.05219212,6.94891734,9310204,88215972.83,0.0010582010582009804,0.955011,6.97104765
2017-10-16,6.98580119,6.82351225,7.0079315,6.81613548,11608142,108126375.6,-0.022198731501057,1.190726,6.97842442
2017-10-17,6.83088902,6.85301933,6.88990318,6.81613548,5613110,52192697.69,0.00432432432432428,0.575775,6.82351225
2017-10-18,6.85301933,6.80138194,6.88990318,6.7866284,6897510,63810690.0,-0.007534983853606181,0.707524,6.85301933
2017-10-19,6.80138194,6.73499101,6.82351225,6.7128607,6998620,64018493.8,-0.009761388286333994,0.717896,6.80138194
2017-10-20,6.7128607,6.7866284,6.79400517,6.7128607,4377146,40160252.85,0.00766703176341732,0.448994,6.73499101
2017-10-23,6.7866284,6.84564256,6.85301933,6.76449809,5481683,50696901.39,0.008695652173912993,0.562293,6.7866284
2017-10-24,6.80875871,6.80138194,6.84564256,6.73499101,6352805,58382474.22,-0.006465517241379337,0.65165,6.84564256
2017-10-25,6.81613548,6.88252641,6.88252641,6.77187486,6971901,64525916.17,0.01193058568329719,0.715155,6.80138194
2017-10-26,6.86777287,6.87514964,6.94154057,6.80138194,10370152,96569468.41,-0.001071811361200381,1.063737,6.88252641
2017-10-27,6.88990318,6.88252641,6.9341638,6.85301933,7315474,68360523.11,0.001072961373390413,0.750398,6.87514964
2017-10-30,6.92678703,6.73499101,6.92678703,6.69073039,8401295,77087772.56,-0.02143622722400851,0.861778,6.88252641
2017-10-31,6.73499101,6.80138194,6.80138194,6.72023747,5279773,48388035.63,0.009857612267250904,0.541582,6.73499101
2017-11-01,6.77925163,6.83826579,6.88252641,6.77925163,7370217,68414753.89,0.005422993492407935,0.756013,6.80138194
2017-11-02,6.83826579,6.85301933,6.8603961,6.7866284,6228513,57685368.11,0.0021574973031284195,0.638901,6.83826579
2017-11-03,6.84564256,6.73499101,6.8603961,6.67597685,7647089,70050558.33,-0.017222820236813874,0.784414,6.85301933
2017-11-06,6.69073039,6.75712132,6.77187486,6.66122331,5649349,51396374.1,0.0032858707557503752,0.579492,6.73499101
2017-11-07,6.74236778,6.74974455,6.76449809,6.69810716,5862272,53509782.46,-0.0010917030567686448,0.601333,6.75712132
2017-11-08,6.74236778,6.74974455,6.80138194,6.72761424,5771723,52982189.27,0.0,0.592045,6.74974455
2017-11-09,6.76449809,6.85301933,6.87514964,6.73499101,9837543,91074426.12,0.015300546448087537,1.009103,6.74974455
2017-11-10,6.85301933,6.91203349,6.91203349,6.80138194,13019104,121176587.32,0.008611410118406715,1.335458,6.85301933
2017-11-13,6.92678703,6.90465672,6.96367088,6.8603961,11556626,108438788.09,-0.0010672358591248265,1.185441,6.91203349
2017-11-14,6.90465672,6.85301933,6.95629411,6.82351225,9434242,88199833.94,-0.007478632478632452,0.967734,6.90465672
2017-11-15,6.84564256,6.97104765,7.14071336,6.83088902,26082026,248054751.07,0.017222820236813652,2.67541,6.85301933
2017-11-16,6.98580119,7.04481535,7.08907597,6.91941026,21523434,205304337.38,0.010582010582010692,2.207804,6.97104765
2017-11-17,7.03006181,6.83826579,7.03006181,6.82351225,19302942,180752141.94,-0.029319371727748678,1.980034,7.04481535
2017-11-20,6.82351225,6.87514964,6.88252641,6.69073039,12809368,117493525.46,0.005393743257820827,1.313944,6.83826579
2017-11-21,6.85301933,7.20710429,7.22185783,6.83088902,35686285,342554967.07,0.04828326180257503,3.660584,6.87514964
2017-11-22,7.20710429,7.1554669,7.25874168,7.04481535,29100224,281901763.41,-0.007164790174002067,2.985007,7.20710429
2017-11-23,7.10382951,6.94154057,7.17759721,6.94154057,21282693,203955862.89,-0.02989690721649496,2.18311,7.1554669
2017-11-24,6.9341638,7.25874168,7.27349522,6.89727995,32287553,312721003.24,0.0456960680127525,3.311953,6.94154057
2017-11-27,7.2292346,7.11858305,7.34726292,7.05219212,28578553,278781143.74,-0.019308943089430874,2.931496,7.25874168
2017-11-28,7.11858305,7.33988615,7.33988615,7.06694566,29023051,284520875.76,0.031088082901554515,2.977091,7.11858305
2017-11-29,7.28824876,7.29562553,7.36939323,7.1554669,27170617,267759335.51,-0.0060301507537688925,2.787074,7.33988615
2017-11-30,7.29562553,7.19972752,7.29562553,7.14809013,18361791,179437610.49,-0.013144590495449915,1.883493,7.29562553
2017-12-01,7.20710429,7.12595982,7.2292346,7.05956889,18890605,182749153.28,-0.010245901639344135,1.937737,7.19972752
2017-12-04,7.22185783,7.01530827,7.25136491,7.00055473,24002397,231635147.62,-0.01552795031055898,2.462088,7.12595982
2017-12-05,7.01530827,6.83088902,7.08907597,6.76449809,27693554,257926088.11,-0.02628811777076767,2.840715,7.01530827
2017-12-06,6.77925163,6.88252641,6.88990318,6.74236778,13613534,125684622.48,0.0075593952483801186,1.396432,6.83088902
2017-12-07,6.84564256,6.75712132,6.86777287,6.75712132,9780760,90238037.36,-0.018220793140407143,1.003279,6.88252641
2017-12-08,6.75712132,6.80138194,6.84564256,6.74974455,8730793,80595143.16,0.0065502183406112024,0.895577,6.75712132
2017-12-11,6.7866284,6.91203349,6.91941026,6.77187486,13151543,122075195.35,0.01626898047722336,1.349043,6.80138194
2017-12-12,6.87514964,6.77925163,6.89727995,6.77187486,10454152,96710176.83,-0.019210245464247544,1.072353,6.91203349
2017-12-13,6.75712132,6.80138194,6.81613548,6.73499101,6440592,59244197.14,0.0032644178454841466,0.660655,6.77925163
2017-12-14,6.79400517,6.82351225,6.84564256,6.76449809,6689305,61693080.09,0.0032537960954448497,0.686167,6.80138194
2017-12-15,6.83088902,6.7128607,6.83826579,6.67597685,11109118,101520644.33,-0.016216216216216273,1.139537,6.82351225
2017-12-18,6.7128607,6.66122331,6.74236778,6.60220915,7866149,71184581.69,-0.007692307692307776,0.806884,6.7128607
2017-12-19,6.66860008,6.72023747,6.73499101,6.66860008,4666686,42497926.77,0.008859357696566983,0.478694,6.66122331
2017-12-20,6.72023747,6.66122331,6.74236778,6.639093,5836219,52790184.53,-0.008781558726674077,0.598661,6.72023747
2017-12-21,6.66860008,6.66860008,6.70548393,6.60958592,5328332,48127676.51,0.001107419712070845,0.546563,6.66122331
2017-12-22,6.64646977,6.69810716,6.7128607,6.64646977,3726412,33806017.17,0.004424778761062065,0.382243,6.66860008
2017-12-25,6.70548393,6.639093,6.72761424,6.63171623,5522834,49864868.26,-0.008810572687224738,0.566515,6.69810716
2017-12-26,6.639093,6.73499101,6.75712132,6.63171623,5391528,48900129.99,0.014444444444444482,0.553046,6.639093
2017-12-27,6.70548393,6.68335362,6.74236778,6.67597685,4829270,43930338.31,-0.00766703176341732,0.495371,6.73499101
2017-12-28,6.67597685,6.72023747,6.74236778,6.64646977,5929202,53935371.38,0.0055187637969094094,0.608198,6.68335362
2017-12-29,6.73499101,6.7866284,6.82351225,6.7128607,7932703,72852419.83,0.009879253567508295,0.813711,6.72023747
2018-01-02,6.82351225,6.82351225,6.8603961,6.77187486,8530301,78885296.48,0.005434782608695787,0.875011,6.7866284
2018-01-03,6.81613548,6.83088902,6.84564256,6.79400517,9644222,89207243.42,0.00108108108108107,0.989273,6.82351225
2018-01-04,6.83826579,6.82351225,6.88990318,6.80875871,8040694,74608081.83,-0.001079913606911398,0.824788,6.83088902
2018-01-05,6.83088902,6.79400517,6.8603961,6.77925163,10380568,95820199.1,-0.004324324324324391,1.064805,6.82351225
2018-01-08,6.80138194,6.92678703,6.94154057,6.77187486,14309030,133275806.6,0.019543973941368087,1.467774,6.79400517
2018-01-09,6.89727995,6.89727995,6.9341638,6.86777287,6948974,64946571.85,-0.004259850905218299,0.712803,6.92678703
2018-01-10,6.89727995,6.85301933,6.94891734,6.81613548,8340236,77652925.1,-0.0064171122994651775,0.855515,6.89727995
2018-01-11,6.84564256,6.85301933,6.88990318,6.80875871,5821063,53992545.04,0.0,0.597106,6.85301933
2018-01-12,6.8603961,6.79400517,6.8603961,6.77925163,5931347,54765986.08,-0.008611410118406937,0.608418,6.85301933
2018-01-15,6.7866284,6.69810716,6.80138194,6.66860008,8953855,81669049.58,-0.014115092290988063,0.918458,6.79400517
2018-01-16,6.69073039,6.76449809,6.77187486,6.67597685,5854487,53564921.78,0.009911894273127775,0.600534,6.69810716
2018-01-17,6.76449809,6.98580119,6.99317796,6.7128607,19766624,185309486.59,0.03271537622682663,2.027597,6.76449809
2018-01-18,6.95629411,7.00055473,7.05956889,6.89727995,11526733,108868257.65,0.002111932418162654,1.182375,6.98580119
2018-01-19,7.00055473,6.98580119,7.08907597,6.94154057,11788992,111962409.37,-0.0021074815595363283,1.209277,7.00055473
2018-01-22,6.97842442,7.0079315,7.04481535,6.94891734,10983533,104091176.15,0.0031678986272438703,1.126655,6.98580119
2018-01-23,7.01530827,6.95629411,7.01530827,6.91941026,9363732,88336545.97,-0.00736842105263158,0.960501,7.0079315
2018-01-24,6.94154057,7.01530827,7.04481535,6.91941026,12921835,122668693.65,0.008483563096500557,1.32548,6.95629411
2018-01-25,7.0079315,6.99317796,7.07432243,6.96367088,10897112,103808020.4,-0.003154574132492205,1.117791,7.01530827
2018-01-26,6.97842442,7.07432243,7.12595982,6.95629411,12813877,122579846.28,0.011603375527426074,1.314406,6.99317796
2018-01-29,7.07432243,6.94154057,7.11120628,6.90465672,14139602,133993845.04,-0.018769551616266922,1.450395,7.07432243
2018-01-30,6.91203349,6.96367088,6.97842442,6.90465672,7575168,71274545.83,0.0031880977683316214,0.777036,6.94154057
2018-01-31,6.9341638,6.73499101,6.9341638,6.69810716,15671776,144164935.24,-0.032838983050847426,1.60756,6.96367088
2018-02-01,6.70548393,6.63171623,6.77187486,6.61696269,12958126,117190282.48,-0.01533406352683453,1.329203,6.73499101
2018-02-02,6.58007884,6.64646977,6.67597685,6.50631114,7985212,71530311.98,0.0022246941045607205,0.819097,6.63171623
2018-02-05,6.57270207,6.639093,6.65384654,6.5653253,5598177,50209865.5,-0.0011098779134296466,0.574243,6.64646977
2018-02-06,6.57270207,6.18173326,6.58007884,6.08583525,14362855,124790434.69,-0.06888888888888889,1.473295,6.639093
2018-02-07,6.29238481,6.23337065,6.36615251,6.10058879,8961778,75864902.43,0.00835322195704058,0.91927,6.18173326
2018-02-08,6.24074742,6.29238481,6.35877574,6.23337065,4619107,39507468.49,0.00946745562130169,0.473813,6.23337065
2018-02-09,6.18173326,6.09321202,6.1964868,5.99731401,8938345,73724112.53,-0.03165298944900341,0.916867,6.29238481
2018-02-12,6.1227191,6.20386357,6.23337065,6.09321202,4448503,37273467.1,0.018159806295399594,0.456313,6.09321202
2018-02-13,6.21861711,6.22599388,6.30713835,6.18173326,4522796,38317360.47,0.00356718192627814,0.463934,6.20386357
2018-02-14,6.22599388,6.24074742,6.27763127,6.17435649,2991965,25253832.03,0.0023696682464455776,0.306906,6.22599388
2018-02-22,6.32189189,6.3440222,6.37352928,6.27763127,4502625,38552107.74,0.01654846335697413,0.461865,6.24074742
2018-02-23,6.35139897,6.36615251,6.38828282,6.30713835,4016391,34618760.15,0.0034883720930232176,0.411988,6.3440222
2018-02-26,6.38828282,6.46205052,6.49893437,6.36615251,6329150,55171286.93,0.015063731170336103,0.649224,6.36615251
2018-02-27,6.46205052,6.40303636,6.47680406,6.39565959,4046985,35264445.43,-0.0091324200913242,0.415127,6.46205052
2018-02-28,6.38828282,6.47680406,6.52106468,6.30713835,6693370,58446522.36,0.011520737327189057,0.686584,6.40303636
2018-03-01,6.47680406,6.4915576,6.51368791,6.42516667,5029914,44171502.3,0.002277904328018332,0.515952,6.47680406
2018-03-02,6.43992021,6.43992021,6.46942729,6.4177899,3205778,28001215.77,-0.007954545454545436,0.328838,6.4915576
2018-03-05,6.44729698,6.45467375,6.48418083,6.4177899,2988165,26119973.63,0.002290950744558984,0.306516,6.43992021
2018-03-06,6.48418083,6.57270207,6.61696269,6.48418083,6539997,58013627.63,0.01828571428571424,0.670852,6.45467375
2018-03-07,6.55794853,6.51368791,6.58745561,6.49893437,3727030,32984872.22,-0.008978675645342382,0.382307,6.57270207
2018-03-08,6.4915576,6.51368791,6.53581822,6.46942729,2983422,26290546.2,0.0,0.30603,6.51368791
2018-03-09,6.4915576,6.58007884,6.60220915,6.48418083,4840076,43072119.43,0.010192525481313774,0.496479,6.51368791
2018-03-12,6.58007884,6.60958592,6.64646977,6.57270207,5182605,46497437.37,0.004484304932735439,0.531615,6.58007884
2018-03-13,6.61696269,6.55057176,6.66860008,6.54319499,5379628,48166777.26,-0.008928571428571286,0.551825,6.60958592
2018-03-14,6.52844145,6.52844145,6.58007884,6.51368791,4070667,36166202.49,-0.0033783783783785104,0.417556,6.55057176
2018-03-15,6.55057176,6.48418083,6.55057176,6.43254344,4159827,36573737.04,-0.006779661016949157,0.426702,6.52844145
2018-03-16,6.50631114,6.43254344,6.52106468,6.4177899,3732066,32723256.87,-0.007963594994311651,0.382823,6.48418083
2018-03-19,6.43254344,6.45467375,6.50631114,6.43254344,3388323,29724829.12,0.0034403669724771824,0.347563,6.43254344
2018-03-20,6.43254344,6.38828282,6.44729698,6.33664543,5419434,46820665.97,-0.010285714285714453,0.555908,6.45467375
2018-03-21,6.35877574,6.35877574,6.43254344,6.35139897,4866619,42255007.06,-0.004618937644341847,0.499202,6.38828282
2018-03-22,6.41041313,6.37352928,6.41041313,6.30713835,5060911,43696853.39,0.002320185614849146,0.519132,6.35877574
2018-03-23,6.25550096,6.13747264,6.31451512,6.01206755,9861286,82224821.09,-0.03703703703703687,1.011539,6.37352928
2018-03-26,6.05632817,6.21124034,6.21124034,6.00469078,5339672,44303460.62,0.012019230769230616,0.547726,6.13747264
2018-03-27,6.23337065,6.3440222,6.37352928,6.23337065,6437986,55179744.16,0.0213776722090262,0.660388,6.21124034
2018-03-28,6.28500804,6.29238481,6.35139897,6.2702545,4675499,39975061.93,-0.008139534883720989,0.479598,6.3440222
2018-03-29,6.30713835,6.36615251,6.38090605,6.29976158,4190856,36003648.11,0.011723329425556983,0.429884,6.29238481
2018-03-30,6.39565959,6.38828282,6.43992021,6.32926866,7492354,64802777.97,0.0034762456546928444,0.768542,6.36615251
2018-04-02,6.38828282,6.38828282,6.48418083,6.33664543,7071734,61285597.78,0.0,0.725396,6.38828282
2018-04-03,6.32189189,6.30713835,6.35877574,6.27763127,5571647,47658986.75,-0.012702078521939941,0.571522,6.38828282
2018-04-04,6.29976158,6.29976158,6.33664543,6.28500804,3604120,30827299.95,-0.0011695906432748204,0.369699,6.30713835
2018-04-09,6.2702545,6.27763127,6.30713835,6.21861711,4272264,36279390.27,-0.003512880562061005,0.438235,6.29976158
2018-04-10,6.29238481,6.31451512,6.31451512,6.24812419,3669895,31249343.85,0.005875440658049458,0.376446,6.27763127
2018-04-11,6.32189189,6.28500804,6.3440222,6.28500804,3498100,29933515.31,-0.004672897196261738,0.358824,6.31451512
2018-04-12,6.28500804,6.24074742,6.29238481,6.22599388,3511562,29767708.97,-0.007042253521126751,0.360205,6.28500804
2018-04-13,6.24074742,6.2702545,6.27763127,6.21861711,3276952,27743532.32,0.004728132387706863,0.336139,6.24074742
2018-04-16,6.21861711,6.14484941,6.26287773,6.13009587,4768617,39979087.61,-0.020000000000000018,0.489149,6.2702545
2018-04-17,6.16697972,6.13009587,6.20386357,6.10796556,3411427,28448912.17,-0.0024009603841537164,0.349933,6.14484941
2018-04-18,6.15960295,6.13747264,6.18911003,6.06370494,3644329,30273594.37,0.001203369434416457,0.373824,6.13009587
2018-04-19,6.10058879,6.15222618,6.18173326,6.10058879,3327566,27735140.29,0.0024038461538462563,0.341331,6.13747264
2018-04-20,6.15222618,6.04157463,6.15960295,5.9751837,8327943,68131492.03,-0.017985611510791366,0.854254,6.15222618
2018-04-23,6.02682109,5.98256047,6.06370494,5.96043016,3424198,27859717.27,-0.009768009768009844,0.351243,6.04157463
2018-04-24,5.98256047,6.04157463,6.07108171,5.9751837,2916057,23882029.49,0.009864364981504448,0.29912,5.98256047
2018-04-25,6.03419786,6.01944432,6.06370494,6.01944432,2249281,18409201.33,-0.003663003663003761,0.230724,6.04157463
2018-04-26,6.01944432,5.99731401,6.05632817,5.9751837,3673108,29877602.38,-0.003676470588235281,0.376776,6.01944432
2018-04-27,5.99731401,5.98256047,6.01944432,5.90879277,4071096,32949351.3,-0.002460024600245969,0.4176,5.99731401
2018-05-02,5.93829985,5.93092308,5.98993724,5.901416,4678314,37628447.81,-0.008631319358816225,0.479886,5.98256047
2018-05-03,5.93092308,5.93092308,5.96043016,5.84977861,3838649,30724572.71,0.0,0.393756,5.93092308
2018-05-04,5.92354631,5.90879277,5.94567662,5.88666246,2513150,20166561.56,-0.003731343283582156,0.257791,5.93092308
2018-05-07,5.96780693,6.11534233,6.15960295,5.96780693,6098079,50286576.91,0.03495630461922605,0.625596,5.90879277
2018-05-08,6.10796556,6.13747264,6.15960295,6.09321202,5318793,44169241.87,0.00361881785283491,0.54565,6.11534233
2018-05-09,6.15960295,6.13747264,6.16697972,6.10796556,3938305,32715585.4,0.0,0.404027,6.13747264
2018-05-10,6.14484941,6.16697972,6.18173326,6.13747264,4217908,35201897.59,0.004807692307692291,0.432711,6.13747264
2018-05-11,6.13318992,6.10784616,6.13318992,6.0825024,4368435,31577251.2,-0.009588739169714589,0.407412,6.16697972
2018-05-14,6.07405448,6.02336696,6.14163784,6.01491904,3921098,28101523.73,-0.013831258644536715,0.365693,6.10784616
2018-05-15,6.02336696,6.00647112,6.04871072,5.94733568,3519800,24984600.73,-0.0028050490883591017,0.328266,6.02336696
2018-05-16,6.00647112,5.98112736,6.01491904,5.9557836,3686176,26093343.42,-0.004219409282700259,0.343783,6.00647112
2018-05-17,5.98112736,5.96423152,5.98957528,5.92199192,2906874,20476026.77,-0.0028248587570621764,0.271103,5.98112736
2018-05-18,5.93043984,5.98957528,5.98957528,5.93043984,2394878,16899209.4,0.004249291784702569,0.223353,5.96423152
2018-05-21,5.9980232,6.0402628,6.05715864,5.9980232,3053636,21832687.2,0.008462623413258097,0.284791,5.98957528
2018-05-22,6.04871072,6.04871072,6.05715864,6.00647112,1922720,13725596.42,0.0013986013986013734,0.179318,6.0402628
2018-05-23,6.01491904,5.94733568,6.03181488,5.94733568,3850611,27230014.82,-0.016759776536312776,0.359119,6.04871072
2018-05-24,5.93043984,5.94733568,5.97267944,5.93043984,2190670,15421620.68,0.0,0.204308,5.94733568
2018-05-25,5.93888776,5.87975232,5.9557836,5.8713044,2891764,20183084.76,-0.011363636363636465,0.269694,5.94733568
2018-05-28,5.87975232,5.88820024,5.9557836,5.84596064,2901171,20224453.89,0.001436781609195359,0.270571,5.87975232
2018-05-29,5.86285648,5.83751272,5.90509608,5.8290648,2984853,20672434.36,-0.008608321377331363,0.278376,5.88820024
2018-05-30,5.79527312,5.60941888,5.80372104,5.60097096,5680692,38120215.94,-0.0390738060781477,0.529797,5.83751272
2018-05-31,5.67700224,5.62631472,5.67700224,5.60097096,2889299,19275929.86,0.003012048192771122,0.269464,5.60941888
2018-06-01,5.63476264,5.62631472,5.68545016,5.60941888,2448849,16376883.67,0.0,0.228386,5.62631472
2018-06-04,5.6601064,5.67700224,5.71079392,5.64321056,2256133,15191931.93,0.009009009009009139,0.210413,5.62631472
2018-06-05,5.68545016,5.7868252,5.7868252,5.6601064,2570678,17529902.11,0.019345238095238138,0.239749,5.67700224
2018-06-06,5.81216896,5.7868252,5.81216896,5.75303352,2014272,13782794.62,0.0,0.187857,5.7868252
2018-06-07,5.79527312,5.76992936,5.8290648,5.75303352,1733615,11876623.99,-0.0029197080291970545,0.161682,5.7868252
2018-06-08,5.7868252,5.67700224,5.7868252,5.63476264,2723846,18278491.19,-0.016105417276720324,0.254033,5.76992936
2018-06-11,5.6601064,5.58407512,5.67700224,5.5756272,2692415,17906142.16,-0.016369047619047672,0.251102,5.67700224
2018-06-12,5.58407512,5.68545016,5.702346,5.58407512,2000672,13365482.85,0.01815431164901682,0.186588,5.58407512
2018-06-13,5.69389808,5.60941888,5.702346,5.60097096,1704794,11371350.23,-0.013372956909361133,0.158994,5.68545016
2018-06-14,5.60097096,5.62631472,5.66855432,5.60097096,1810993,12094401.71,0.003012048192771122,0.168898,5.60941888
2018-06-15,5.62631472,5.56717928,5.6601064,5.5333876,2481899,16402050.01,-0.01051051051051044,0.231469,5.62631472
2018-06-19,5.5333876,5.11943952,5.5333876,5.00961656,8131894,50147443.85,-0.08042488619119881,0.758403,5.56717928
2018-06-20,5.08564784,5.11943952,5.14478328,5.00961656,3757533,22639740.89,0.0,0.350438,5.11943952
2018-06-21,5.1109916,5.00961656,5.1532312,5.00116864,2993808,17999669.86,-0.021452145214521434,0.279211,5.11943952
2018-06-22,4.99272072,5.03496032,5.06030408,4.9420332,2175478,12931799.93,0.005059021922428242,0.202891,5.00961656
2018-06-25,5.068752,5.0265124,5.12788744,5.00116864,2412335,14453246.45,-0.001677852348993314,0.224981,5.03496032
2018-06-26,4.9842728,5.0265124,5.068752,4.95048112,2041735,12121255.24,0.0,0.190418,5.0265124
2018-06-27,5.01806448,5.0265124,5.08564784,5.00116864,2066438,12347735.46,0.0,0.192722,5.0265124
2018-06-28,5.01806448,4.99272072,5.10254368,4.97582488,3025230,18014952.27,-0.006722689075630117,0.282141,5.0265124
2018-06-29,4.99272072,5.06030408,5.08564784,4.96737696,4260248,25379376.38,0.013536379018612488,0.397323,4.99272072
2018-07-02,5.068752,4.97582488,5.068752,4.95048112,3112015,18435975.04,-0.016694490818029983,0.290235,5.06030408
2018-07-03,5.0265124,5.04340824,5.05185616,4.96737696,2643019,15678980.47,0.013582342954159499,0.246495,4.97582488
2018-07-04,5.03496032,5.03496032,5.068752,4.99272072,2737853,16306551.04,-0.0016750418760469454,0.25534,5.04340824
2018-07-05,5.04340824,4.88289776,5.05185616,4.87444984,2665754,15674047.24,-0.030201342281879207,0.248616,5.03496032
2018-07-06,4.89134568,4.86600192,4.95892904,4.8153144,3031168,17583929.34,-0.0034602076124565784,0.282695,4.88289776
2018-07-09,4.87444984,4.9420332,4.9420332,4.857554,2093035,12194728.97,0.015625,0.195202,4.86600192
2018-07-10,4.97582488,4.95892904,4.9842728,4.93358528,1805037,10582739.39,0.0034188034188034067,0.168343,4.9420332
2018-07-11,4.9420332,4.857554,4.9420332,4.82376232,2634526,15148136.26,-0.02044293015332188,0.245703,4.95892904
2018-07-12,4.857554,4.95892904,4.96737696,4.857554,2959015,17277360.24,0.02086956521739136,0.275966,4.857554
2018-07-13,4.9420332,4.99272072,5.00116864,4.92513736,1824506,10742107.77,0.006814310051107331,0.170159,4.95892904
2018-07-16,5.00961656,4.95048112,5.00961656,4.9420332,1567717,9205888.82,-0.008460236886632888,0.14621,4.99272072
2018-07-17,4.95892904,5.068752,5.068752,4.90824152,2345198,13869045.42,0.023890784982935065,0.21872,4.95048112
2018-07-18,5.068752,5.00116864,5.07719992,4.9842728,3382224,20085946.02,-0.013333333333333197,0.315436,5.068752
2018-07-19,4.95892904,4.95892904,5.0265124,4.9420332,1755757,10326399.27,-0.008445945945945943,0.163747,5.00116864
2018-07-20,4.95048112,4.99272072,5.01806448,4.91668944,1669439,9830340.09,0.006814310051107331,0.155697,4.95892904
2018-07-23,5.00116864,5.05185616,5.05185616,4.97582488,2020397,12024892.53,0.011844331641285955,0.188428,4.99272072
2018-07-24,5.0265124,5.1532312,5.1532312,5.0265124,5547059,33566701.97,0.02006688963210701,0.517334,5.05185616
2018-07-25,5.1532312,5.17857496,5.21236664,5.1109916,3743478,22912556.11,0.004918032786885185,0.349127,5.1532312
2018-07-26,5.1954708,5.17012704,5.22081456,5.14478328,2558685,15658479.33,-0.0016313213703099683,0.23863,5.17857496
2018-07-27,5.1954708,5.1532312,5.1954708,5.11943952,1868534,11417153.68,-0.0032679738562091387,0.174265,5.17012704
2018-07-30,5.13633536,5.1109916,5.17012704,5.08564784,1936708,11726905.64,-0.008196721311475308,0.180623,5.1532312
2018-07-31,5.1109916,5.11943952,5.13633536,5.08564784,1478124,8945969.46,0.0016528925619834212,0.137854,5.1109916
2018-08-01,5.08564784,5.0265124,5.13633536,4.9842728,3572923,21404164.45,-0.018151815181518316,0.333221,5.11943952
2018-08-02,5.0265124,4.8997936,5.0265124,4.83221024,4254760,24678471.13,-0.025210084033613467,0.396811,5.0265124
2018-08-03,4.89134568,5.0265124,5.10254368,4.86600192,5240138,31169709.8,0.025862068965517127,0.48871,4.8997936
2018-08-06,5.0265124,4.95048112,5.0265124,4.93358528,2652719,15645053.31,-0.015126050420168013,0.2474,5.0265124
2018-08-07,4.95048112,5.068752,5.068752,4.95048112,2274199,13542460.49,0.023890784982935065,0.212098,4.95048112
2018-08-08,5.04340824,5.068752,5.12788744,5.0265124,2652577,15955152.19,0.0,0.247387,5.068752
2018-08-09,5.04340824,5.12788744,5.14478328,4.99272072,2982039,18043954.61,0.011666666666666714,0.278113,5.068752
2018-08-10,5.1109916,5.1109916,5.12788744,5.05185616,2132528,12848601.4,-0.0032948929159802853,0.198886,5.12788744
2018-08-13,5.068752,5.1109916,5.12788744,5.00961656,1797533,10769586.81,0.0,0.167643,5.1109916
2018-08-14,5.07719992,5.09409576,5.1109916,5.05185616,1784012,10730002.48,-0.0033057851239669533,0.166382,5.1109916
2018-08-15,5.08564784,4.99272072,5.10254368,4.99272072,1871486,11146715.1,-0.01990049751243772,0.17454,5.09409576
2018-08-16,4.96737696,4.92513736,5.01806448,4.90824152,2329736,13627975.87,-0.013536379018612599,0.217278,4.99272072
2018-08-17,4.9420332,4.8997936,4.99272072,4.89134568,1782580,10412370.36,-0.005145797598627766,0.166248,4.92513736
2018-08-20,4.8997936,4.9842728,5.00961656,4.89134568,1438965,8446349.13,0.017241379310344973,0.134202,4.8997936
2018-08-21,4.96737696,4.9842728,5.01806448,4.95048112,1666284,9828795.84,0.0,0.155402,4.9842728
2018-08-22,4.96737696,4.9420332,4.9842728,4.92513736,1311157,7672826.0,-0.008474576271186529,0.122282,4.9842728
2018-08-23,4.9420332,4.95048112,4.97582488,4.90824152,1641148,9610993.75,0.0017094017094017033,0.153058,4.9420332
2018-08-24,4.95048112,4.96737696,4.97582488,4.91668944,1233064,7219311.01,0.0034129692832765013,0.114999,4.95048112
2018-08-27,4.96737696,5.00116864,5.0265124,4.95048112,2375258,14070555.92,0.006802721088435382,0.221523,4.96737696
2018-08-28,5.00961656,4.99272072,5.0265124,4.97582488,1237082,7323347.84,-0.0016891891891891442,0.115374,5.00116864
2018-08-29,5.06030408,4.97582488,5.06030408,4.95048112,1774823,10481451.1,-0.0033840947546531774,0.165525,4.99272072
2018-08-30,4.97582488,4.95892904,4.9842728,4.9420332,1888876,11090472.47,-0.00339558573853993,0.176162,4.97582488
2018-08-31,4.93358528,4.95048112,5.01806448,4.92513736,3175347,18702526.63,-0.0017035775127768327,0.296142,4.95892904
2018-09-03,4.9420332,4.97582488,5.00116864,4.88289776,2831119,16508814.7,0.005119453924914641,0.264038,4.95048112
2018-09-04,4.95048112,4.9842728,5.00116864,4.92513736,3134007,18459504.45,0.001697792869269854,0.292286,4.97582488
2018-09-05,5.00116864,4.93358528,5.01806448,4.92513736,2368840,13931553.52,-0.01016949152542379,0.220925,4.9842728
2018-09-06,4.8997936,4.92513736,4.96737696,4.8997936,1548392,9063917.36,-0.00171232876712335,0.144407,4.93358528
2018-09-07,4.92513736,4.92513736,4.99272072,4.89134568,2497260,14586893.31,0.0,0.232901,4.92513736
2018-09-10,4.8997936,4.92513736,4.9420332,4.88289776,1750416,10181052.84,0.0,0.163249,4.92513736
2018-09-11,4.92513736,4.91668944,4.9420332,4.89134568,1409559,8201191.31,-0.0017152658662092923,0.131459,4.92513736
2018-09-12,4.91668944,4.8997936,4.93358528,4.89134568,1365426,7932225.31,-0.0034364261168384758,0.127343,4.91668944
2018-09-13,4.92513736,4.95048112,4.96737696,4.91668944,1633970,9555707.99,0.010344827586207028,0.152389,4.8997936
2018-09-14,4.95048112,4.95892904,4.96737696,4.93358528,1505858,8831057.07,0.0017064846416381396,0.140441,4.95048112
2018-09-17,4.95048112,4.8997936,4.96737696,4.89134568,1701674,9890662.19,-0.01192504258943794,0.158703,4.95892904
2018-09-18,4.89134568,4.93358528,4.95048112,4.88289776,1943586,11293907.78,0.006896551724137945,0.181264,4.8997936
2018-09-19,4.91668944,4.95892904,4.99272072,4.89134568,2432636,14230854.7,0.005136986301369939,0.226874,4.93358528
2018-09-20,4.96737696,4.99272072,4.99272072,4.9420332,2320226,13641920.05,0.006814310051107331,0.216391,4.95892904
2018-09-21,4.9842728,5.0265124,5.0265124,4.96737696,2613489,15496064.28,0.006768189509306133,0.243741,4.99272072
2018-09-25,4.9842728,5.01806448,5.0265124,4.97582488,1841881,10920701.55,-0.001680672268907557,0.171779,5.0265124
2018-09-26,5.04340824,5.06030408,5.07719992,5.00961656,3244427,19424043.81,0.008417508417508435,0.302584,5.01806448
2018-09-27,5.068752,5.06030408,5.10254368,5.04340824,2431619,14611111.87,0.0,0.22678,5.06030408
2018-09-28,5.06030408,5.10254368,5.1109916,5.06030408,2593463,15641488.14,0.008347245409014992,0.241874,5.06030408
2018-10-08,5.068752,5.0265124,5.08564784,4.99272072,3160627,18879244.5,-0.01490066225165576,0.294769,5.10254368
2018-10-09,5.0265124,4.92513736,5.06030408,4.8997936,2884050,16975578.46,-0.020168067226890685,0.268975,5.0265124
2018-10-10,4.93358528,4.99272072,5.00116864,4.92513736,1822855,10710260.33,0.013722126929674117,0.170005,4.92513736
2018-10-11,4.90824152,4.646356,4.9420332,4.62101224,6217463,35072060.92,-0.0693739424703892,0.579858,4.99272072
2018-10-12,4.63790808,4.69704352,4.7308352,4.57032472,3732971,20572475.83,0.01090909090909098,0.348147,4.646356
2018-10-15,4.69704352,4.646356,4.74773104,4.63790808,3075060,17047473.06,-0.010791366906474864,0.286789,4.69704352
2018-10-16,4.646356,4.36757464,4.67169976,4.36757464,3873817,20789016.79,-0.05999999999999994,0.361283,4.646356
2018-10-17,4.41826216,4.44360592,4.52808512,4.36757464,3557121,18661126.55,0.01740812379110257,0.331747,4.36757464
2018-10-18,4.44360592,4.40981424,4.50274136,4.40981424,2905979,15325609.64,-0.0076045627376426506,0.27102,4.44360592
2018-10-19,4.3929184,4.48584552,4.5196372,4.3506788,3344094,17721572.34,0.01724137931034475,0.31188,4.40981424
2018-10-22,4.57877264,4.6885956,4.72238728,4.46050176,3772819,20769002.0,0.04519774011299438,0.351864,4.48584552
2018-10-23,4.6885956,4.61256432,4.70549144,4.57032472,2555641,14014644.59,-0.016216216216216273,0.238346,4.6885956
2018-10-24,4.57032472,4.646356,4.68014768,4.55342888,2560963,13992648.53,0.0073260073260073,0.238843,4.61256432
2018-10-25,4.57032472,4.5618768,4.57032472,4.46050176,3222791,17170765.99,-0.018181818181818077,0.300566,4.646356
2018-10-26,4.5618768,4.6041164,4.67169976,4.5618768,2574589,14050302.58,0.009259259259259078,0.240113,4.5618768
2018-10-29,4.57032472,4.52808512,4.62101224,4.5196372,1771186,9560010.97,-0.016513761467889854,0.165186,4.6041164
2018-10-30,4.50274136,4.57032472,4.6041164,4.49429344,2393453,12904788.22,0.00932835820895539,0.22322,4.52808512
2018-10-31,4.57877264,4.6041164,4.67169976,4.5618768,2569906,14060423.7,0.007393715341959206,0.239677,4.57032472
2018-11-01,4.62946016,4.62946016,4.69704352,4.61256432,3179250,17595618.25,0.005504587155963359,0.296506,4.6041164
2018-11-02,4.62946016,4.7730748,4.7730748,4.62946016,3760053,21056271.14,0.031021897810219023,0.350673,4.62946016
2018-11-05,4.72238728,4.7308352,4.7730748,4.646356,3430995,19089862.52,-0.008849557522123908,0.319984,4.7730748
2018-11-06,4.7308352,4.68014768,4.7308352,4.62946016,2383497,13143132.72,-0.010714285714285565,0.222292,4.7308352
2018-11-07,4.65480392,4.67169976,4.73928312,4.646356,2743665,15228775.64,-0.0018050541516245744,0.255882,4.68014768
2018-11-08,4.67169976,4.62101224,4.70549144,4.62101224,2168824,11944359.32,-0.010849909584086825,0.202271,4.67169976
2018-11-09,4.62101224,4.62946016,4.67169976,4.58722056,2299122,12594493.91,0.001828153564899404,0.214423,4.62101224
2018-11-12,4.646356,4.72238728,4.7308352,4.5618768,3411938,18926427.64,0.020072992700730152,0.318207,4.62946016
2018-11-13,4.6885956,4.78152272,4.82376232,4.67169976,4244655,23949198.31,0.012522361359570633,0.395868,4.72238728
2018-11-14,4.82376232,4.76462688,4.86600192,4.7308352,3865693,21977204.13,-0.0035335689045936647,0.360525,4.78152272
2018-11-15,4.79841856,4.83221024,4.857554,4.76462688,2963207,16942316.29,0.014184397163120588,0.276357,4.76462688
2018-11-16,4.84910608,4.96737696,4.96737696,4.84065816,4603541,26824567.75,0.027972027972027913,0.429339,4.83221024
2018-11-19,4.96737696,4.9420332,4.97582488,4.88289776,4091974,23857065.56,-0.005102040816326592,0.381629,4.96737696
2018-11-20,4.91668944,4.79841856,4.96737696,4.78152272,4179407,24100712.74,-0.029059829059829068,0.389783,4.9420332
2018-11-21,4.7730748,4.78152272,4.80686648,4.72238728,3082786,17364568.18,-0.0035211267605633756,0.287509,4.79841856
2018-11-22,4.78152272,4.79841856,4.8153144,4.74773104,1967414,11141443.22,0.0035335689045936647,0.183487,4.78152272
2018-11-23,4.79841856,4.646356,4.79841856,4.61256432,4353144,24049888.43,-0.03169014084507049,0.405986,4.79841856
2018-11-26,4.61256432,4.57877264,4.66325184,4.5618768,3623646,19722130.74,-0.014545454545454417,0.337951,4.646356
2018-11-27,4.57877264,4.57032472,4.62946016,4.54498096,2957520,16018868.28,-0.0018450184501844769,0.275827,4.57877264
2018-11-28,4.58722056,4.65480392,4.66325184,4.51118928,2935276,16000899.54,0.01848428835489835,0.273752,4.57032472
2018-11-29,4.67169976,4.58722056,4.67169976,4.5618768,2707478,14820404.98,-0.014519056261343088,0.252507,4.65480392
2018-11-30,4.57032472,4.646356,4.65480392,4.50274136,3290019,17763482.27,0.012891344383057168,0.306836,4.58722056
2018-12-03,4.73928312,4.72238728,4.7730748,4.66325184,4970443,27818730.68,0.016363636363636358,0.463557,4.646356
2018-12-04,4.72238728,4.6885956,4.72238728,4.5618768,7998542,43889041.56,-0.007155635062611854,0.745966,4.72238728
2018-12-05,4.59566848,4.62946016,4.69704352,4.57877264,3332872,18243839.67,-0.012612612612612706,0.310833,4.6885956
2018-12-06,4.61256432,4.5618768,4.62101224,4.53653304,3436406,18619667.87,-0.014598540145985273,0.320489,4.62946016
2018-12-07,4.5618768,4.5618768,4.59566848,4.54498096,2111010,11421938.72,0.0,0.196879,4.5618768
2018-12-10,4.5196372,4.49429344,4.5618768,4.4773976,2875424,15356134.94,-0.014814814814814947,0.26817,4.5618768
2018-12-11,4.53653304,4.53653304,4.54498096,4.50274136,2075359,11102571.09,0.009398496240601517,0.193554,4.49429344
2018-12-12,4.53653304,4.46050176,4.54498096,4.3929184,6613929,34895124.89,-0.016759776536312998,0.616833,4.53653304
2018-12-13,4.46050176,4.53653304,4.5618768,4.42671008,4331478,23108675.35,0.017045454545454586,0.403966,4.46050176
2018-12-14,4.53653304,4.44360592,4.53653304,4.435158,3017050,15972715.18,-0.020484171322160072,0.281378,4.53653304
2018-12-17,4.44360592,4.44360592,4.48584552,4.40136632,2889421,15191729.04,0.0,0.269475,4.44360592
2018-12-18,4.41826216,4.42671008,4.46050176,4.3929184,2590732,13554472.69,-0.0038022813688213253,0.241619,4.44360592
2018-12-19,4.41826216,4.40981424,4.45205384,4.40981424,1846701,9673907.72,-0.003816793893129833,0.172228,4.42671008
2018-12-20,4.40981424,4.42671008,4.44360592,4.40136632,2458394,12863047.59,0.003831417624521105,0.229277,4.40981424
2018-12-21,4.40981424,4.40981424,4.435158,4.38447048,1988443,10374096.5,-0.003816793893129833,0.185448,4.42671008
2018-12-24,4.42671008,4.40981424,4.42671008,4.3506788,6026561,31261683.72,0.0,0.562054,4.40981424
2018-12-25,4.38447048,4.34223088,4.38447048,4.20706416,6290604,31992449.79,-0.01532567049808442,0.586679,4.40981424
2018-12-26,4.34223088,4.435158,4.435158,4.3084392,3491795,18031635.32,0.021400778210116878,0.325655,4.34223088
2018-12-27,4.44360592,4.35912672,4.4773976,4.34223088,2698598,14067705.68,-0.017142857142857237,0.251679,4.435158
2018-12-28,4.35912672,4.37602256,4.40981424,4.33378296,2402207,12462679.41,0.003875968992248069,0.224037,4.35912672
2019-01-02,4.37602256,4.33378296,4.41826216,4.3084392,1964214,10136177.76,-0.009652509652509744,0.183188,4.37602256
2019-01-03,4.36757464,4.33378296,4.38447048,4.31688712,1627040,8388312.69,0.0,0.151742,4.33378296
2019-01-04,4.3084392,4.42671008,4.42671008,4.29999128,2492480,12932735.21,0.02144249512670582,0.232456,4.33378296
2019-01-07,4.44360592,4.46894968,4.50274136,4.42671008,3476143,18390046.23,0.009541984732824194,0.324195,4.42671008
2019-01-08,4.48584552,4.50274136,4.52808512,4.46050176,2784484,14852267.93,0.007561436672967936,0.259689,4.46894968
2019-01-09,4.50274136,4.4773976,4.5618768,4.4773976,4765786,25551850.27,-0.0056285178236398226,0.44447,4.50274136
2019-01-10,4.46894968,4.51118928,4.55342888,4.46050176,3333842,17848067.92,0.007547169811320753,0.310923,4.4773976
2019-01-11,4.53653304,4.52808512,4.54498096,4.4773976,2256329,12056155.55,0.0037453183520599342,0.210432,4.51118928
2019-01-14,4.54498096,4.5196372,4.54498096,4.49429344,2539166,13568761.46,-0.001865671641791078,0.23681,4.52808512
2019-01-15,4.49429344,4.53653304,4.55342888,4.49429344,3026686,16219081.15,0.0037383177570093906,0.282277,4.5196372
2019-01-16,4.53653304,4.54498096,4.5618768,4.51118928,2104037,11323358.88,0.0018621973929235924,0.196228,4.53653304
2019-01-17,4.5196372,4.6041164,4.61256432,4.5196372,4498806,24369734.08,0.013011152416356753,0.419571,4.54498096
2019-01-18,4.6041164,4.53653304,4.6041164,4.50274136,4912795,26320445.65,-0.014678899082568697,0.458181,4.6041164
2019-01-21,4.52808512,4.52808512,4.55342888,4.51118928,2145177,11505439.18,-0.0018621973929237035,0.200065,4.53653304
2019-01-22,4.54498096,4.48584552,4.54498096,4.46894968,2545646,13552135.62,-0.009328358208955279,0.237414,4.52808512
2019-01-23,4.48584552,4.4773976,4.51118928,4.45205384,1991974,10582280.32,-0.0018832391713747842,0.185777,4.48584552
2019-01-24,4.50274136,4.50274136,4.53653304,4.46894968,2180264,11638267.09,0.005660377358490676,0.203337,4.4773976
2019-01-25,4.51118928,4.4773976,4.54498096,4.4773976,2623111,13995135.39,-0.0056285178236398226,0.244639,4.50274136
2019-01-28,4.4773976,4.41826216,4.52808512,4.41826216,3607505,19073913.03,-0.013207547169811207,0.336446,4.4773976
2019-01-29,4.42671008,4.35912672,4.46894968,4.28309544,4457927,22932435.97,-0.013384321223709472,0.415759,4.41826216
2019-01-30,4.35912672,4.3084392,4.35912672,4.29999128,3189519,16333343.96,-0.011627906976744207,0.297463,4.35912672
2019-01-31,4.29999128,4.28309544,4.33378296,4.23240792,4768031,24228539.54,-0.005882352941176339,0.44468,4.3084392
2019-02-01,4.3084392,4.40981424,4.41826216,4.28309544,3462485,17855627.06,0.029585798816567976,0.322921,4.28309544
2019-02-11,4.40981424,4.55342888,4.57032472,4.40981424,5295536,28354130.74,0.03256704980842917,0.493876,4.40981424
2019-02-12,4.58722056,4.57032472,4.6041164,4.53653304,4202730,22755210.79,0.0037105751391466324,0.391958,4.55342888
2019-02-13,4.6041164,4.62946016,4.646356,4.57032472,5583368,30564296.89,0.012939001848428777,0.52072,4.57032472
2019-02-14,4.646356,4.6041164,4.646356,4.59566848,5382236,29432651.04,-0.005474452554744547,0.501962,4.62946016
2019-02-15,4.63790808,4.62101224,4.69704352,4.59566848,5569070,30598517.66,0.003669724770642313,0.519387,4.6041164
2019-02-18,4.62946016,4.71393936,4.71393936,4.62946016,5988586,33187635.96,0.02010968921389411,0.558512,4.62101224
2019-02-19,4.70549144,4.68014768,4.84065816,4.62946016,9382498,52580479.53,-0.007168458781362075,0.875038,4.71393936
2019-02-20,4.68014768,4.71393936,4.7308352,4.67169976,4692441,26085562.74,0.0072202166064982976,0.43763,4.68014768
2019-02-21,4.73928312,4.646356,4.73928312,4.63790808,7538051,41774202.69,-0.01433691756272415,0.70302,4.71393936
2019-02-22,4.63790808,4.75617896,4.75617896,4.61256432,5635013,31275948.81,0.023636363636363678,0.525537,4.646356
2019-02-25,4.76462688,4.9420332,4.95048112,4.76462688,13184183,76346213.39,0.039076376554174175,1.229594,4.75617896
2019-02-26,4.9420332,4.97582488,5.068752,4.88289776,13044773,77110081.28,0.006837606837606813,1.216592,4.9420332
2019-02-27,4.97582488,4.92513736,5.0265124,4.89134568,9035953,53183920.18,-0.01018675721561979,0.842718,4.97582488
2019-02-28,4.92513736,4.97582488,4.99272072,4.90824152,6377441,37393576.53,0.010291595197255532,0.594778,4.92513736
2019-03-01,4.96737696,4.9842728,5.00116864,4.92513736,6261997,36762425.05,0.001697792869269854,0.584011,4.97582488
2019-03-04,4.9842728,5.0265124,5.10254368,4.9842728,10553412,63165879.61,0.008474576271186418,0.984241,4.9842728
2019-03-05,5.00961656,5.1532312,5.16167912,4.99272072,10522728,63456699.4,0.025210084033613356,0.981379,5.0265124
2019-03-06,5.1532312,5.20391872,5.21236664,5.09409576,11931542,72898254.98,0.009836065573770592,1.112769,5.1532312
2019-03-07,5.1954708,5.30529376,5.35598128,5.17857496,13600327,85235041.12,0.01948051948051943,1.268404,5.20391872
2019-03-08,5.27995,5.08564784,5.27995,5.07719992,13296087,81396915.75,-0.0414012738853502,1.24003,5.30529376
2019-03-11,5.08564784,5.2377104,5.2377104,5.07719992,8850846,54335325.48,0.029900332225913706,0.825455,5.08564784
2019-03-12,5.29684584,5.2377104,5.3221896,5.1532312,11473625,71235061.11,0.0,1.070062,5.2377104
2019-03-13,5.21236664,5.18702288,5.29684584,5.16167912,10589412,65628022.86,-0.00967741935483879,0.987598,5.2377104
2019-03-14,5.13633536,5.03496032,5.20391872,4.97582488,10073945,60357609.05,-0.02931596091205213,0.939524,5.18702288
2019-03-15,5.05185616,5.12788744,5.17012704,5.05185616,7156982,43353984.69,0.01845637583892623,0.66748,5.03496032
2019-03-18,5.1109916,5.22926248,5.22926248,5.09409576,7910465,48574456.39,0.019769357495881268,0.737752,5.12788744
2019-03-19,5.2377104,5.1954708,5.27150208,5.17857496,8505671,52527081.96,-0.00646203554119551,0.793263,5.22926248
2019-03-20,5.1954708,5.1954708,5.24615832,5.11943952,8538431,52376971.65,0.0,0.796318,5.1954708
2019-03-21,5.20391872,5.26305416,5.27150208,5.18702288,9776613,60730436.56,0.013008130081300973,0.911794,5.1954708
2019-03-22,5.25460624,5.29684584,5.30529376,5.17857496,8889545,55291136.12,0.006420545746388395,0.829064,5.26305416
2019-03-25,5.22081456,5.21236664,5.28839792,5.18702288,7472008,46276464.49,-0.015948963317384268,0.69686,5.29684584
2019-03-26,5.20391872,5.0265124,5.2377104,4.99272072,9511598,57401182.32,-0.03565640194489472,0.887078,5.21236664
2019-03-27,5.068752,5.01806448,5.07719992,4.95048112,7218695,42834143.2,-0.001680672268907557,0.673236,5.0265124
2019-03-28,5.00961656,4.97582488,5.05185616,4.95048112,4970855,29427164.72,-0.008417508417508324,0.463596,5.01806448
2019-03-29,4.92513736,5.05185616,5.068752,4.857554,9717426,57231427.87,0.015280135823429353,0.906274,4.97582488
2019-04-01,5.06030408,5.22081456,5.22081456,5.06030408,11094851,68093598.68,0.03344481605351168,1.034737,5.05185616
2019-04-02,5.2377104,5.24615832,5.29684584,5.1954708,11874832,73770865.68,0.004854368932038833,1.10748,5.22081456
2019-04-03,5.26305416,5.28839792,5.33063752,5.2377104,9268895,57879949.17,0.008051529790660261,0.864443,5.24615832
2019-04-04,5.28839792,5.38132504,5.52493968,5.28839792,17236323,110439982.52,0.0175718849840254,1.607507,5.28839792
2019-04-08,5.38132504,5.33063752,5.491148,5.27995,12349515,78622443.94,-0.009419152276295195,1.15175,5.38132504
2019-04-09,5.28839792,5.38977296,5.4489084,5.28839792,8965564,57022673.0,0.01109350237717921,0.836153,5.33063752
2019-04-10,5.39822088,5.491148,5.52493968,5.3221896,13750461,88433135.3,0.01880877742946696,1.282406,5.38977296
2019-04-11,5.49959592,5.29684584,5.49959592,5.29684584,11611817,73757227.69,-0.03538461538461546,1.08295,5.491148
2019-04-12,5.33063752,5.39822088,5.41511672,5.28839792,11521721,72978605.1,0.019138755980861344,1.074548,5.29684584
2019-04-15,5.4066688,5.26305416,5.4489084,5.25460624,11145136,70572020.12,-0.025039123630672955,1.039426,5.39822088
2019-04-16,5.26305416,5.3644292,5.39822088,5.18702288,8785403,55114024.56,0.019261637239165186,0.819351,5.26305416
2019-04-17,5.35598128,5.39822088,5.43201256,5.33908544,8157949,52001199.43,0.006299212598425141,0.760833,5.3644292
2019-04-18,5.44046048,5.35598128,5.44046048,5.34753336,5414453,34518535.43,-0.007824726134585291,0.504967,5.39822088
2019-04-19,5.38132504,5.49959592,5.49959592,5.31374168,16524272,106481867.64,0.02681388012618302,1.5411,5.35598128
2019-04-22,5.5333876,5.3644292,5.54183552,5.3221896,10872501,69811969.09,-0.02457757296466978,1.014,5.49959592
2019-04-23,5.3644292,5.22081456,5.38977296,5.1954708,8831921,55113276.34,-0.026771653543307128,0.82369,5.3644292
2019-04-24,5.22926248,5.2377104,5.26305416,5.13633536,9622816,59227202.54,0.003236245954692629,0.897451,5.22081456
2019-04-25,5.2377104,5.00961656,5.26305416,4.97582488,9653641,58355040.93,-0.04354838709677411,0.900325,5.2377104
2019-04-26,4.97582488,5.00961656,5.09409576,4.97582488,7310777,43634358.65,0.0,0.681823,5.00961656
2019-04-29,5.00961656,5.00961656,5.09409576,4.857554,8544333,50419514.05,0.0,0.796868,5.00961656
2019-04-30,4.9842728,5.01806448,5.06030408,4.95048112,7826081,46432922.01,0.0016863406408091919,0.729882,5.00961656
2019-05-06,4.95048112,4.71393936,4.95048112,4.646356,9143841,52014380.52,-0.06060606060606044,0.85278,5.01806448
2019-05-07,4.83221024,4.76462688,4.83221024,4.67169976,5985650,33691542.2,0.01075268817204278,0.558238,4.71393936
2019-05-08,4.65480392,4.7730748,4.78152272,4.65480392,6106003,34247388.15,0.0017730496453900457,0.569463,4.76462688
2019-05-09,4.76462688,4.75617896,4.76462688,4.69704352,3998420,22387861.07,-0.0035398230088495852,0.372904,4.7730748
2019-05-10,4.72238728,4.90824152,4.92513736,4.69704352,7090925,40446739.21,0.03197158081705154,0.661319,4.75617896
2019-05-13,4.82136825,4.90823975,4.90823975,4.8126811,4922635,27581832.47,-3.60617950945219e-07,0.459099,4.90824152
2019-05-14,4.90823975,5.06460845,5.1254185,4.7779325,31862454,181214558.01,0.031858407079645934,2.971581,4.90823975
2019-05-15,4.9516755,4.97773695,5.02985985,4.90823975,24177252,137783459.14,-0.01715265866209259,2.254838,5.06460845
2019-05-16,4.92561405,4.864804,4.94298835,4.80399395,12359220,69158000.36,-0.022687609075043524,1.152655,4.97773695
2019-05-17,4.8474297,4.6563124,4.8821783,4.61287665,9906606,54130519.7,-0.04285714285714293,0.923918,4.864804
2019-05-20,4.66499955,4.6041895,4.6736867,4.5520666,4978049,26355799.31,-0.011194029850746245,0.464267,4.6563124
2019-05-21,4.6041895,4.64762525,4.68237385,4.59550235,4747235,25368168.04,0.00943396226415083,0.44274,4.6041895
2019-05-22,4.64762525,4.6215638,4.66499955,4.59550235,3605216,19175671.23,-0.005607476635514086,0.336232,4.64762525
2019-05-23,4.6389381,4.54337945,4.6389381,4.54337945,4075138,21497899.08,-0.016917293233082664,0.380059,4.6215638
2019-05-24,4.5694409,4.5520666,4.59550235,4.52600515,2890266,15171459.9,0.0019120458891013214,0.269554,4.54337945
2019-05-27,4.5694409,4.63025095,4.64762525,4.5346923,3373026,17899909.08,0.01717557251908386,0.314578,4.5520666
2019-05-28,4.6736867,4.6041895,4.6736867,4.5868152,3466143,18436239.27,-0.0056285178236396005,0.323262,4.63025095
2019-05-29,4.54337945,4.57812805,4.6041895,4.54337945,2701782,14240080.62,-0.005660377358490676,0.251976,4.6041895
2019-05-30,4.5694409,4.5520666,4.5694409,4.517318,3197459,16705329.77,-0.005692599620493399,0.298204,4.57812805
2019-05-31,4.54337945,4.54337945,4.57812805,4.5346923,1846600,9677903.46,-0.001908396946564861,0.172219,4.5520666
2019-06-03,4.54337945,4.4651951,4.5694409,4.45650795,3694615,19130429.01,-0.017208413001912004,0.34457,4.54337945
2019-06-04,4.4651951,4.4478208,4.49125655,4.4304465,2546673,13056814.42,-0.0038910505836575737,0.23751,4.4651951
2019-06-05,4.4651951,4.4478208,4.49125655,4.4478208,2212002,11383105.52,0.0,0.206297,4.4478208
2019-06-06,4.4478208,4.45650795,4.47388225,4.4304465,2548854,13056622.92,0.001953125,0.237713,4.4478208
2019-06-10,4.45650795,4.4999437,4.52600515,4.45650795,2204956,11397557.42,0.00974658869395717,0.20564,4.45650795
2019-06-11,4.52600515,4.59550235,4.6041895,4.49125655,4861832,25550141.75,0.021235521235521304,0.453428,4.4999437
2019-06-12,4.56075375,4.5520666,4.63025095,4.5346923,3282389,17283686.16,-0.00945179584120992,0.306125,4.59550235
2019-06-13,4.5346923,4.6041895,4.61287665,4.517318,3747258,19697968.69,0.011450381679389388,0.34948,4.5520666
2019-06-14,4.56075375,4.50863085,4.6041895,4.49125655,3794403,19802976.2,-0.02075471698113207,0.353877,4.6041895
2019-06-17,4.49125655,4.517318,4.56075375,4.4825694,2397080,12490767.78,0.0019267822736031004,0.223558,4.50863085
2019-06-18,4.517318,4.4999437,4.54337945,4.47388225,2720324,14100298.68,-0.0038461538461538325,0.253705,4.517318
2019-06-19,4.5520666,4.5520666,4.59550235,4.5346923,5127965,26974041.68,0.01158301158301156,0.478248,4.4999437
2019-06-20,4.5520666,4.6041895,4.63025095,4.52600515,4901839,25916571.8,0.011450381679389388,0.457159,4.5520666
2019-06-21,4.61287665,4.64762525,4.68237385,4.61287665,6325550,33852095.58,0.00943396226415083,0.589938,4.6041895
2019-06-24,4.6563124,4.6563124,4.68237385,4.6215638,3953735,21188685.74,0.0018691588785046953,0.368736,4.64762525
2019-06-25,4.6563124,4.5868152,4.6563124,4.5520666,3710566,19604560.32,-0.01492537313432829,0.346058,4.6563124
2019-06-26,4.57812805,4.5868152,4.6041895,4.54337945,2015088,10638449.82,0.0,0.187933,4.5868152
2019-06-27,4.5868152,4.61287665,4.6389381,4.5694409,2650437,14055850.24,0.005681818181818121,0.247187,4.5868152
2019-06-28,4.59550235,4.5520666,4.59550235,4.52600515,2498765,13091415.25,-0.013182674199623268,0.233042,4.61287665
2019-07-01,4.6041895,4.64762525,4.66499955,4.6041895,4834620,25825635.61,0.020992366412213803,0.45089,4.5520666
2019-07-02,4.6563124,4.6736867,4.71712245,4.6215638,4944342,26618705.52,0.005607476635514086,0.461123,4.64762525
2019-07-03,4.6563124,4.6563124,4.68237385,4.6215638,2706100,14457471.86,-0.0037174721189591198,0.252378,4.6736867
2019-07-04,4.66499955,4.6215638,4.66499955,4.59550235,2698913,14371636.7,-0.007462686567164201,0.251708,4.6563124
2019-07-05,4.6215638,4.63025095,4.6389381,4.57812805,2248051,11934961.52,0.001879699248120259,0.209659,4.6215638
2019-07-08,4.63025095,4.49125655,4.63025095,4.4825694,4650916,24190766.86,-0.030018761726078758,0.433757,4.63025095
2019-07-09,4.47388225,4.4999437,4.50863085,4.45650795,3056261,15786076.64,0.0019342359767891004,0.285035,4.49125655
2019-07-10,4.4999437,4.47388225,4.50863085,4.4651951,2019475,10415742.99,-0.005791505791505891,0.188342,4.4999437
2019-07-11,4.49125655,4.49125655,4.5346923,4.4651951,2015981,10442283.82,0.003883495145631022,0.188016,4.47388225
2019-07-12,4.49125655,4.4999437,4.54337945,4.47388225,2664678,13828201.38,0.0019342359767891004,0.248515,4.49125655
2019-07-15,4.50863085,4.54337945,4.57812805,4.45650795,3499422,18208414.45,0.009652509652509522,0.326366,4.4999437
2019-07-16,4.56075375,4.5520666,4.57812805,4.52600515,1726839,9046515.15,0.0019120458891013214,0.16105,4.54337945
2019-07-17,4.5520666,4.5520666,4.56075375,4.5346923,1804293,9442177.14,0.0,0.168273,4.5520666
2019-07-18,4.5520666,4.4825694,4.5520666,4.47388225,2364903,12240696.25,-0.015267175572518998,0.220557,4.5520666
2019-07-19,4.49125655,4.49125655,4.54337945,4.4825694,2300646,11935467.44,0.0019379844961240345,0.214565,4.4825694
2019-07-22,4.517318,4.49125655,4.517318,4.4478208,3092882,15944349.67,0.0,0.288451,4.49125655
2019-07-23,4.49125655,4.517318,4.517318,4.4651951,1676357,8687613.34,0.005802707930367523,0.156342,4.49125655
2019-07-24,4.517318,4.5520666,4.56075375,4.50863085,2434732,12726729.29,0.007692307692307665,0.22707,4.517318
2019-07-25,4.5520666,4.5520666,4.5520666,4.50863085,2430748,12690153.91,0.0,0.226698,4.5520666
2019-07-26,4.5346923,4.5520666,4.56075375,4.517318,1926713,10059355.75,0.0,0.1797,4.5520666
2019-07-29,4.5520666,4.5868152,4.59550235,4.5520666,2878086,15169540.4,0.007633587786259666,0.268418,4.5520666
2019-07-30,4.6041895,4.61287665,4.6563124,4.5694409,3671474,19562564.15,0.005681818181818121,0.3424,4.5868152
2019-07-31,4.6041895,4.64762525,4.64762525,4.6041895,3421320,18274211.72,0.007532956685499137,0.3191,4.61287665
2019-08-01,4.6215638,4.63025095,4.64762525,4.59550235,2727819,14516437.7,-0.0037383177570093906,0.2544,4.64762525
2019-08-02,4.56075375,4.5520666,4.6041895,4.517318,3637515,19048811.88,-0.016885553470919357,0.3392,4.63025095
2019-08-05,4.54337945,4.59550235,4.73449675,4.4999437,6144421,32598691.34,0.009541984732824416,0.573,4.5520666
2019-08-06,4.4999437,4.45650795,4.4999437,4.38701075,6387082,32678736.06,-0.030245746691871522,0.5957,4.59550235
2019-08-07,4.45650795,4.4130722,4.4999437,4.4130722,3201234,16350806.18,-0.009746588693957059,0.2986,4.45650795
2019-08-08,4.4130722,4.4478208,4.4651951,4.40438505,1917220,9805633.5,0.007874015748031482,0.1788,4.4130722
2019-08-09,4.47388225,4.4130722,4.47388225,4.40438505,2348222,11982488.47,-0.007812499999999889,0.219,4.4478208
2019-08-12,4.4130722,4.4651951,4.4825694,4.4130722,1916419,9800801.55,0.011811023622047223,0.1787,4.4130722
2019-08-13,4.4304465,4.42175935,4.45650795,4.40438505,1965759,10009147.24,-0.009727626459143823,0.1833,4.4651951
2019-08-14,4.4478208,4.4304465,4.49125655,4.4130722,2283483,11696245.98,0.0019646365422396617,0.213,4.42175935
2019-08-15,4.35226215,4.4304465,4.4478208,4.35226215,2384453,12064325.99,0.0,0.2224,4.4304465
2019-08-16,4.45650795,4.40438505,4.4651951,4.3783236,4189887,21320061.32,-0.005882352941176561,0.3908,4.4304465
2019-08-19,4.4304465,4.4999437,4.50863085,4.42175935,4327784,22265554.46,0.021696252465483346,0.4036,4.40438505
2019-08-20,4.4999437,4.47388225,4.517318,4.47388225,2730778,14132849.66,-0.005791505791505891,0.2547,4.4999437
2019-08-21,4.47388225,4.49125655,4.4999437,4.45650795,1867664,9645966.81,0.003883495145631022,0.1742,4.47388225
2019-08-22,4.4825694,4.4825694,4.50863085,4.4651951,1750001,9019925.77,-0.0019342359767892114,0.1632,4.49125655
2019-08-23,4.4825694,4.4825694,4.4999437,4.4478208,2031004,10449741.82,0.0,0.1894,4.4825694
2019-08-26,4.43913365,4.4304465,4.4651951,4.4130722,2214271,11318041.32,-0.011627906976744096,0.2065,4.4825694
2019-08-27,4.4478208,4.4825694,4.52600515,4.4304465,3226489,16686165.75,0.0117647058823529,0.3009,4.4304465
2019-08-28,4.4999437,4.4825694,4.517318,4.45650795,3009824,15545893.58,0.0,0.2807,4.4825694
2019-08-29,4.49125655,4.4999437,4.50863085,4.4478208,3508542,18105768.05,0.003875968992248069,0.3273,4.4825694
2019-08-30,4.4999437,4.4478208,4.517318,4.4304465,3684129,18901119.29,-0.011583011583011671,0.3436,4.4999437
2019-09-02,4.4478208,4.50863085,4.52600515,4.4304465,3681077,19048085.76,0.013671875000000222,0.3434,4.4478208
2019-09-03,4.4999437,4.50863085,4.54337945,4.49125655,3120220,16203432.65,0.0,0.291,4.50863085
2019-09-04,4.517318,4.5868152,4.5868152,4.4999437,4756284,24889261.26,0.01734104046242768,0.4437,4.50863085
2019-09-05,4.6041895,4.57812805,4.64762525,4.56075375,6987659,37104099.25,-0.0018939393939394478,0.6518,4.5868152
2019-09-06,4.57812805,4.57812805,4.6215638,4.56075375,3286628,17361646.83,0.0,0.3066,4.57812805
2019-09-09,4.61287665,4.6389381,4.6389381,4.5868152,4224733,22489888.65,0.013282732447817747,0.3941,4.57812805
2019-09-10,4.6389381,4.6389381,4.64762525,4.6041895,3992465,21271374.98,0.0,0.3724,4.6389381
2019-09-11,4.6389381,4.6215638,4.6736867,4.6041895,3966227,21174138.03,-0.0037453183520599342,0.37,4.6389381
2019-09-12,4.6215638,4.6389381,4.64762525,4.5868152,3020378,16081848.05,0.00375939849624074,0.2817,4.6215638
2019-09-16,4.6563124,4.6215638,4.66499955,4.61287665,4380517,23384634.84,-0.0037453183520599342,0.4086,4.6389381
2019-09-17,4.6215638,4.50863085,4.6215638,4.49125655,7534437,39320448.58,-0.02443609022556381,0.7028,4.6215638
2019-09-18,4.4999437,4.4999437,4.5346923,4.4999437,2554162,13288147.39,-0.0019267822736031004,0.2382,4.50863085
2019-09-19,4.52600515,4.517318,4.5346923,4.47388225,2593583,13445926.33,0.0038610038610038533,0.2419,4.4999437
2019-09-20,4.517318,4.517318,4.5346923,4.4825694,4071569,21127311.01,0.0,0.3798,4.517318
2019-09-23,4.50863085,4.43913365,4.50863085,4.38701075,8004670,40787747.89,-0.017307692307692468,0.7467,4.517318
2019-09-24,4.43913365,4.4304465,4.4651951,4.40438505,5154738,26364784.96,-0.001956947162426448,0.4808,4.43913365
2019-09-25,4.4478208,4.36963645,4.4478208,4.3609493,6410781,32431735.15,-0.013725490196078605,0.598,4.4304465
2019-09-26,4.36963645,4.38701075,4.4304465,4.3609493,5974184,30189651.24,0.003976143141153132,0.5573,4.36963645
2019-09-27,4.3956979,4.38701075,4.4130722,4.36963645,3179907,16060849.05,0.0,0.2966,4.38701075
2019-09-30,4.3956979,4.36963645,4.4130722,4.3609493,2804153,14138668.49,-0.003960396039603964,0.2616,4.38701075
2019-10-08,4.3783236,4.38701075,4.40438505,4.3609493,2664783,13439594.08,0.003976143141153132,0.2486,4.36963645
2019-10-09,4.3783236,4.3956979,4.4130722,4.3609493,2000183,10118700.26,0.001980198019801982,0.1866,4.38701075
2019-10-10,4.4304465,4.42175935,4.4304465,4.38701075,2189422,11103734.81,0.005928853754940677,0.2042,4.3956979
2019-10-11,4.4304465,4.4304465,4.43913365,4.3956979,2722219,13833532.5,0.0019646365422396617,0.2539,4.42175935
2019-10-14,4.4478208,4.45650795,4.47388225,4.43913365,3928597,20168990.51,0.005882352941176228,0.3664,4.4304465
2019-10-15,4.4651951,4.42175935,4.4651951,4.40438505,2494750,12725200.8,-0.0077972709551655806,0.2327,4.45650795
2019-10-16,4.43913365,4.4130722,4.4651951,4.40438505,2469521,12596146.45,-0.0019646365422396617,0.2304,4.42175935
2019-10-17,4.42175935,4.3956979,4.4304465,4.3783236,3471705,17588386.25,-0.003937007874015741,0.3238,4.4130722
2019-10-18,4.38701075,4.38701075,4.42175935,4.3609493,3579773,18071112.4,-0.0019762845849802257,0.3339,4.3956979
2019-10-21,4.3783236,4.36963645,4.38701075,4.35226215,2627727,13203335.0,-0.003960396039603964,0.2451,4.38701075
2019-10-22,4.36963645,4.40438505,4.4130722,4.36963645,2038037,10306003.05,0.007952286282306265,0.1901,4.36963645
2019-10-23,4.4130722,4.3783236,4.42175935,4.36963645,1902386,9609671.44,-0.00591715976331364,0.1774,4.40438505
2019-10-24,4.36963645,4.3956979,4.3956979,4.36963645,1716051,8656585.83,0.003968253968253954,0.1601,4.3783236
2019-10-25,4.3783236,4.40438505,4.40438505,4.3609493,2033220,10260768.37,0.0019762845849802257,0.1897,4.3956979
2019-10-28,4.4130722,4.42175935,4.4304465,4.40438505,3542526,18015079.34,0.0039447731755424265,0.3304,4.40438505
2019-10-29,4.4304465,4.3956979,4.4304465,4.38701075,2070889,10502336.74,-0.005893909626719096,0.1932,4.42175935
2019-10-30,4.3783236,4.3609493,4.38701075,4.343575,3837845,19247426.87,-0.007905138339921014,0.358,4.3956979
2019-10-31,4.3609493,4.3609493,4.36963645,4.3262007,2592374,12984757.68,0.0,0.2418,4.3609493
2019-11-01,4.343575,4.36963645,4.3783236,4.3262007,2083135,10448232.82,0.0019920318725099584,0.1943,4.3609493
2019-11-04,4.36963645,4.3609493,4.38701075,4.3609493,2046852,10300994.67,-0.001988071570576566,0.1909,4.36963645
2019-11-05,4.35226215,4.36963645,4.38701075,4.33488785,2701785,13576223.92,0.0019920318725099584,0.252,4.3609493
2019-11-06,4.36963645,4.3609493,4.38701075,4.35226215,2757248,13882275.97,-0.001988071570576566,0.2572,4.36963645
2019-11-07,4.36963645,4.3609493,4.3783236,4.35226215,1959363,9839825.14,0.0,0.1828,4.3609493
2019-11-08,4.36963645,4.35226215,4.38701075,4.35226215,2223235,11171184.1,-0.0019920318725099584,0.2074,4.3609493
2019-11-11,4.35226215,4.2740778,4.3609493,4.26539065,3922778,19424666.1,-0.017964071856287456,0.3659,4.35226215
2019-11-12,4.2914521,4.26539065,4.2914521,4.2045806,2584943,12631163.61,-0.002032520325203291,0.2411,4.2740778
2019-11-13,4.26539065,4.23064205,4.28276495,4.2045806,2248611,10970531.93,-0.008146639511201537,0.2097,4.26539065
2019-11-14,4.2567035,4.24801635,4.26539065,4.21326775,2443643,11946948.55,0.004106776180698102,0.2279,4.23064205
2019-11-15,4.26539065,4.2219549,4.2740778,4.2219549,1687385,8232616.37,-0.00613496932515345,0.1574,4.24801635
2019-11-18,4.2219549,4.21326775,4.2219549,4.1524577,2519088,12155447.24,-0.002057613168724326,0.235,4.2219549
2019-11-19,4.1872063,4.24801635,4.2567035,4.1872063,1591906,7760801.71,0.008247422680412564,0.1485,4.21326775
2019-11-20,4.26539065,4.23064205,4.26539065,4.2219549,1669708,8152001.52,-0.004089979550102263,0.1557,4.24801635
2019-11-21,4.2393292,4.21326775,4.2393292,4.19589345,1475376,7141741.7,-0.004106776180698213,0.1376,4.23064205
2019-11-22,4.2219549,4.21326775,4.2914521,4.19589345,2749672,13405653.82,0.0,0.2565,4.21326775
2019-11-25,4.2219549,4.23064205,4.23064205,4.1872063,1842090,8929199.62,0.004123711340206171,0.1718,4.21326775
2019-11-26,4.23064205,4.2393292,4.2567035,4.21326775,1812698,8828432.14,0.002053388090349051,0.1691,4.23064205
2019-11-27,4.2393292,4.2393292,4.2567035,4.2045806,1497201,7302819.33,0.0,0.1397,4.2393292
2019-11-28,4.2219549,4.23064205,4.24801635,4.21326775,1049172,5109305.7,-0.002049180327868827,0.0979,4.2393292
2019-11-29,4.23064205,4.2567035,4.2567035,4.19589345,2116141,10312086.23,0.006160164271047375,0.1974,4.23064205
2019-12-02,4.2567035,4.26539065,4.30013925,4.23064205,3401005,16693010.64,0.0020408163265304147,0.3172,4.2567035
2019-12-03,4.24801635,4.2393292,4.2567035,4.2045806,2903840,14121175.81,-0.006109979633401097,0.2709,4.26539065
2019-12-04,4.21326775,4.21326775,4.2393292,4.1872063,3118109,15121511.2,-0.006147540983606592,0.2908,4.2393292
2019-12-05,4.2219549,4.2219549,4.2393292,4.2045806,2887189,14026644.01,0.0020618556701030855,0.2693,4.21326775
2019-12-06,4.2219549,4.2393292,4.2393292,4.21326775,2648050,12871667.77,0.004115226337448652,0.247,4.2219549
2019-12-09,4.2393292,4.2219549,4.24801635,4.21326775,3181274,15464087.93,-0.004098360655737765,0.2967,4.2393292
2019-12-10,4.2219549,4.23064205,4.23064205,4.19589345,3021572,14646660.41,0.002057613168724215,0.2818,4.2219549
2019-12-11,4.2219549,4.19589345,4.2219549,4.1872063,3462681,16751242.89,-0.008213552361396426,0.323,4.23064205
2019-12-12,4.1872063,4.1350834,4.21326775,4.1350834,6825609,32720554.11,-0.01449275362318836,0.6367,4.19589345
2019-12-13,4.14377055,4.16114485,4.169832,4.09164765,14487094,68747527.7,0.006302521008403339,1.3513,4.1350834
2019-12-16,4.1524577,4.24801635,4.2567035,4.1350834,11695790,56577053.41,0.02087682672233826,1.091,4.16114485
2019-12-17,4.24801635,4.28276495,4.31751355,4.2393292,12200085,60105748.27,0.008179959100204304,1.138,4.24801635
2019-12-18,4.28276495,4.2567035,4.30013925,4.2567035,6722381,33077437.72,-0.006085192697768638,0.627,4.28276495
2019-12-19,4.2567035,4.28276495,4.3088264,4.24801635,7826718,38633444.34,0.006122448979591688,0.7301,4.2567035
2019-12-20,4.28276495,4.28276495,4.30013925,4.2740778,4889031,24107370.57,0.0,0.456,4.28276495
2019-12-23,4.26539065,4.169832,4.3088264,4.16114485,6266053,30599916.02,-0.026369168356997874,0.5845,4.28276495
2019-12-24,4.169832,4.21326775,4.21326775,4.16114485,4060296,19620362.14,0.010416666666666519,0.3787,4.169832
2019-12-25,4.1872063,4.19589345,4.2219549,4.169832,3092089,14944918.11,-0.004123711340206282,0.2884,4.21326775
2019-12-26,4.19589345,4.23064205,4.2393292,4.1872063,3603994,17510061.68,0.008281573498964967,0.3362,4.19589345
2019-12-27,4.24801635,4.23064205,4.2567035,4.21326775,3942610,19238582.87,0.0,0.3678,4.23064205
2019-12-30,4.23064205,4.24801635,4.2567035,4.169832,3763194,18292448.72,0.004106776180698102,0.351,4.23064205
2019-12-31,4.23064205,4.2567035,4.26539065,4.2045806,4306889,21038544.16,0.002044989775051187,0.4017,4.24801635
2020-01-02,4.28276495,4.2914521,4.31751355,4.26539065,6985256,34523610.42,0.008163265306122325,0.6513,4.2567035
2020-01-03,4.2914521,4.3088264,4.31751355,4.28276495,4558217,22566367.86,0.004048582995951566,0.425,4.2914521
2020-01-06,4.2914521,4.30013925,4.33488785,4.26539065,6805909,33743268.61,-0.0020161290322581182,0.6346,4.3088264
2020-01-07,4.3088264,4.3783236,4.3956979,4.3088264,10140253,50819204.04,0.018181818181818077,0.9454,4.30013925
2020-01-08,4.36963645,4.31751355,4.3956979,4.3088264,7374837,36945201.4,-0.01388888888888884,0.6876,4.3783236
2020-01-09,4.33488785,4.343575,4.3609493,4.3262007,4633854,23175774.86,0.006036217303823088,0.432,4.31751355
2020-01-10,4.35226215,4.343575,4.3609493,4.30013925,3644405,18176351.55,0.0,0.3398,4.343575
2020-01-13,4.33488785,4.3609493,4.3609493,4.3088264,3401626,16977644.83,0.0039999999999997815,0.3172,4.343575
2020-01-14,4.3609493,4.343575,4.3783236,4.343575,3906650,19575596.82,-0.003984063745019806,0.3642,4.3609493
2020-01-15,4.343575,4.3088264,4.35226215,4.2914521,3213728,15943715.7,-0.008000000000000118,0.2996,4.343575
2020-01-16,4.3088264,4.2740778,4.3262007,4.26539065,3006089,14845809.98,-0.008064516129032362,0.2803,4.3088264
2020-01-17,4.2740778,4.42175935,4.5868152,4.26539065,15302908,78112901.1,0.03455284552845539,1.4268,4.2740778
2020-01-20,4.4478208,4.40438505,4.45650795,4.33488785,8970795,45364163.81,-0.003929273084479434,0.8364,4.42175935
2020-01-21,4.38701075,4.33488785,4.38701075,4.3262007,6310908,31567855.36,-0.015779092702169595,0.5884,4.40438505
2020-01-22,4.3262007,4.4304465,4.4651951,4.2740778,10208050,51543412.83,0.022044088176352616,0.9518,4.33488785
2020-01-23,4.38701075,4.4304465,4.5520666,4.35226215,16198566,82852969.95,0.0,1.5103,4.4304465
2020-02-03,3.98740185,3.98740185,4.10902195,3.98740185,16055446,73997708.35,-0.10000000000000009,1.4969,4.4304465
2020-02-04,3.9092175,4.02215045,4.0655862,3.9092175,11166607,51479122.79,0.008714596949890963,1.0411,3.98740185
2020-02-05,4.0134633,4.0829605,4.16114485,3.996089,10699780,50294747.35,0.01511879049676046,0.9976,4.02215045
2020-02-06,4.07427335,4.10902195,4.1350834,4.00477615,11360992,53271138.31,0.006382978723404209,1.0592,4.0829605
2020-02-07,4.05689905,4.1003348,4.1177091,4.05689905,6860727,32241151.35,-0.0021141649048626032,0.6397,4.10902195
2020-02-10,4.1177091,4.14377055,4.2045806,4.1003348,6751549,32230593.67,0.010593220338983134,0.6295,4.1003348
2020-02-11,4.12639625,4.12639625,4.1524577,4.1003348,5812792,27598191.2,-0.004192872117400492,0.542,4.14377055
2020-02-12,4.1003348,4.14377055,4.1524577,4.09164765,5492794,26056476.2,0.004210526315789442,0.5121,4.12639625
2020-02-13,4.12639625,4.0829605,4.14377055,4.07427335,5863583,27677721.37,-0.01467505241090139,0.5467,4.14377055
2020-02-14,4.0829605,4.0829605,4.1177091,4.0655862,3551386,16699228.88,0.0,0.3311,4.0829605
2020-02-17,4.07427335,4.1524577,4.1524577,4.07427335,6948289,33011983.56,0.017021276595744705,0.6478,4.0829605
2020-02-18,4.1524577,4.2045806,4.2219549,4.1350834,7946394,38291753.11,0.012552301255229992,0.7409,4.1524577
2020-02-19,4.2393292,4.17851915,4.26539065,4.16114485,7684969,37185612.44,-0.006198347107438051,0.7165,4.2045806
2020-02-20,4.1872063,4.24801635,4.26539065,4.169832,8455070,41028479.76,0.016632016632016855,0.7883,4.17851915
2020-02-21,4.23064205,4.33488785,4.343575,4.2219549,12516348,61973228.35,0.020449897750511203,1.167,4.24801635
2020-02-24,4.3262007,4.343575,4.35226215,4.28276495,10927730,54368129.57,0.002004008016032177,1.0189,4.33488785
2020-02-25,4.2740778,4.28276495,4.30013925,4.17851915,10150769,49693708.92,-0.014000000000000123,0.9464,4.343575
2020-02-26,4.2567035,4.38701075,4.3956979,4.21326775,14299688,71442170.17,0.024340770791074995,1.3332,4.28276495
2020-02-27,4.40438505,4.343575,4.43913365,4.31751355,8834508,44392104.72,-0.009900990099009799,0.8237,4.38701075
2020-02-28,4.2567035,4.12639625,4.2740778,4.10902195,11203938,54198225.43,-0.050000000000000044,1.0446,4.343575
2020-03-02,4.1524577,4.2567035,4.28276495,4.1524577,5942921,28875985.15,0.03157894736842115,0.5541,4.12639625
2020-03-03,4.2914521,4.2740778,4.33488785,4.24801635,6414327,31702744.6,0.004081632653061051,0.598,4.2567035
2020-03-04,4.23064205,4.26539065,4.28276495,4.2219549,5402854,26451236.3,-0.002032520325203291,0.5037,4.2740778
2020-03-05,4.30013925,4.35226215,4.3609493,4.26539065,9646840,48141220.61,0.020366598778004175,0.8994,4.26539065
2020-03-06,4.36963645,4.33488785,4.36963645,4.30013925,6890810,34440423.95,-0.003992015968063756,0.6425,4.35226215
2020-03-09,4.2914521,4.2219549,4.31751355,4.2219549,8726444,42826143.35,-0.02605210420841686,0.8136,4.33488785
2020-03-10,4.169832,4.2740778,4.28276495,4.1350834,9256697,44855232.84,0.012345679012345512,0.8631,4.2219549
2020-03-11,4.28276495,4.2219549,4.3088264,4.21326775,6227615,30615339.29,-0.012195121951219412,0.5806,4.2740778
2020-03-12,4.2045806,4.14377055,4.2393292,4.1177091,8799969,42101963.54,-0.01851851851851849,0.8205,4.2219549
2020-03-13,4.00477615,4.0829605,4.10902195,3.9092175,7646370,35482411.79,-0.01467505241090139,0.7129,4.14377055
2020-03-16,4.1177091,4.0482119,4.16114485,4.0308376,5649381,26594501.32,-0.008510638297872464,0.5267,4.0829605
2020-03-17,4.0482119,4.0482119,4.09164765,3.9613404,5005346,23139855.33,0.0,0.4667,4.0482119
2020-03-18,4.07427335,3.996089,4.0829605,3.996089,4474848,20822624.64,-0.012875536480686733,0.4172,4.0482119
2020-03-19,3.9787147,3.9613404,4.0308376,3.91790465,4687593,21374300.97,-0.008695652173912993,0.437,3.996089
2020-03-20,3.996089,3.996089,4.00477615,3.95265325,2387459,10929528.0,0.00877192982456143,0.2226,3.9613404
2020-03-23,3.95265325,3.90053035,3.95265325,3.90053035,3978247,17982586.24,-0.023913043478260843,0.3709,3.996089
2020-03-24,3.9439661,3.95265325,3.9613404,3.91790465,2889429,13108664.25,0.013363028953229383,0.2694,3.90053035
2020-03-25,4.0134633,4.00477615,4.0134633,3.97002755,3520127,16183716.67,0.01318681318681314,0.3282,3.95265325
2020-03-26,3.996089,3.97002755,4.00477615,3.9439661,2472834,11301585.16,-0.00867678958785234,0.2306,4.00477615
2020-03-27,4.00477615,3.9787147,4.00477615,3.97002755,2345045,10769183.3,0.002188183807439792,0.2186,3.97002755
2020-03-30,3.9439661,3.9265918,3.9439661,3.90053035,2817200,12720348.64,-0.013100436681222627,0.2627,3.9787147
2020-03-31,3.93527895,3.91790465,3.95265325,3.91790465,2104328,9522668.22,-0.0022123893805310324,0.1962,3.9265918
2020-04-01,3.93527895,3.9265918,3.9613404,3.91790465,2088298,9460404.05,0.0022172949002217113,0.1947,3.91790465
2020-04-02,3.9265918,3.97002755,3.97002755,3.90053035,2801579,12680785.62,0.01106194690265494,0.2612,3.9265918
2020-04-03,3.95265325,3.9265918,3.97002755,3.91790465,2463862,11147843.62,-0.01094091903719907,0.2297,3.97002755
2020-04-07,3.97002755,3.9787147,3.98740185,3.95265325,3715929,16982588.63,0.01327433628318575,0.3465,3.9265918
2020-04-08,3.97002755,3.98740185,3.996089,3.9613404,2681074,12281800.69,0.0021834061135370675,0.25,3.9787147
2020-04-09,3.996089,4.00477615,4.0134633,3.98740185,2498245,11506977.82,0.00435729847494537,0.2329,3.98740185
2020-04-10,4.0134633,3.95265325,4.0134633,3.95265325,3341950,15286688.3,-0.013015184381778622,0.3116,4.00477615
2020-04-13,3.93527895,3.9613404,3.996089,3.9265918,2324291,10598903.34,0.00219780219780219,0.2167,3.95265325
2020-04-14,3.97002755,3.98740185,3.98740185,3.95265325,2127291,9734545.86,0.006578947368421018,0.1983,3.9613404
2020-04-15,3.97002755,3.97002755,3.996089,3.9613404,2900982,13301217.54,-0.004357298474945481,0.2705,3.98740185
2020-04-16,3.97002755,3.9439661,3.97002755,3.93527895,3511848,15964687.53,-0.006564551422319487,0.3274,3.97002755
2020-04-17,3.95265325,3.9439661,3.97002755,3.9265918,2811170,12770062.1,0.0,0.2621,3.9439661
2020-04-20,3.9439661,3.9613404,3.97002755,3.9265918,3255478,14795512.16,0.004405286343612369,0.3035,3.9439661
2020-04-21,3.9439661,4.02215045,4.16114485,3.90053035,6345785,29041559.26,0.015350877192982448,0.5917,3.9613404
2020-04-22,3.996089,4.0482119,4.05689905,3.9265918,5895565,27258887.8,0.006479481641468832,0.5497,4.02215045
2020-04-23,4.03952475,3.98740185,4.0482119,3.98740185,2805351,12970824.31,-0.015021459227467893,0.2616,4.0482119
2020-04-24,3.9787147,4.0134633,4.03952475,3.93527895,4733853,21719438.23,0.006535947712418277,0.4414,3.98740185
2020-04-27,4.00477615,4.0308376,4.0482119,3.98740185,3196472,14809587.76,0.0043290043290042934,0.298,4.0134633
2020-04-28,4.0308376,3.9265918,4.0308376,3.83103315,4245998,19186930.03,-0.025862068965517127,0.3959,4.0308376
2020-04-29,3.8918432,3.9092175,3.93527895,3.8918432,2717055,12236358.16,-0.004424778761061954,0.2533,3.9265918
2020-04-30,3.9092175,3.95265325,3.97002755,3.90053035,2255946,10243512.38,0.011111111111111072,0.2103,3.9092175
2020-05-06,3.91790465,3.98740185,4.00477615,3.8918432,3201868,14583480.79,0.00879120879120876,0.2985,3.95265325
2020-05-07,3.97002755,3.9787147,3.98740185,3.9439661,2121934,9680022.8,-0.002178649237472796,0.1978,3.98740185
2020-05-08,3.9613404,3.996089,4.0134633,3.9613404,2487739,11452868.81,0.004366812227074357,0.2319,3.9787147
2020-05-11,3.996089,4.0655862,4.19589345,3.996089,7020078,33029971.15,0.01739130434782621,0.6545,3.996089
2020-05-12,4.03952475,4.0482119,4.07427335,4.02215045,2659383,12365415.09,-0.004273504273504369,0.2479,4.0655862
2020-05-13,4.02215045,4.03952475,4.0482119,3.98740185,2876886,13290151.07,-0.0021459227467811592,0.2682,4.0482119
2020-05-14,4.02215045,4.0482119,4.0482119,3.98740185,2472258,11428828.43,0.0021505376344086446,0.2305,4.03952475
2020-05-15,4.0655862,4.0308376,4.0829605,4.02215045,2496574,11639792.8,-0.0042918454935623185,0.2328,4.0482119
2020-05-18,4.0308376,4.0308376,4.03952475,4.00477615,2220450,10281499.68,0.0,0.207,4.0308376
2020-05-19,4.03952475,4.09164765,4.12639625,4.03952475,5457185,25676991.54,0.015086206896551602,0.5088,4.0308376
2020-05-20,4.4651951,4.4999437,4.4999437,4.28276495,41845509,211917709.37,0.09978768577494712,3.9015,4.09164765
2020-05-21,4.54337945,4.7779325,4.9516755,4.5346923,68514353,378896558.81,0.061776061776061875,6.388,4.4999437
2020-05-22,4.75187105,5.25572575,5.25572575,4.75187105,75539409,439791295.62,0.09999999999999987,7.0429,4.7779325
2020-05-25,5.21229,4.99511125,5.21229,4.82136825,61617903,355178370.9,-0.04958677685950408,5.745,5.25572575
2020-05-26,4.9169269,5.23835145,5.34259725,4.9169269,53130182,317335960.28,0.04869565217391303,4.9536,4.99511125
2020-05-27,5.1427928,5.75958045,5.75958045,4.99511125,78909595,501686923.39,0.09950248756218905,7.3572,5.23835145
2020-05-28,5.6466475,5.98544635,6.24606085,5.48159165,82543203,566881174.61,0.03921568627450989,7.6959,5.75958045
2020-05-29,6.1331279,5.49896595,6.47192675,5.386033,95586090,649339830.61,-0.08127721335268512,8.912,5.98544635
2020-06-01,5.39472015,5.4729045,5.60321175,5.32522295,62581378,392340993.42,-0.004739336492890933,5.8348,5.49896595
2020-06-02,5.44684305,4.99511125,5.44684305,4.9516755,89620137,528290101.09,-0.08730158730158732,8.3558,5.4729045
2020-06-03,4.9690498,5.0211727,5.038547,4.864804,49019717,280122721.78,0.00521739130434784,4.5704,4.99511125
2020-06-04,5.02985985,4.9169269,5.04723415,4.8821783,34287788,194964614.28,-0.02076124567474047,3.1968,5.0211727
2020-06-05,4.94298835,4.87349115,4.94298835,4.8300554,21073008,118370539.16,-0.00883392226148405,1.9647,4.9169269
2020-06-08,4.8995526,4.7605582,4.90823975,4.73449675,29636431,163768310.62,-0.02317290552584672,2.7632,4.87349115
2020-06-09,4.75187105,4.7605582,4.80399395,4.71712245,18512374,101575753.49,0.0,1.726,4.7605582
2020-06-10,4.78750194,4.66175142,4.78750194,4.6258227,26883798,139885606.69,-0.020755292940227155,2.5065,4.7605582
2020-06-11,4.65276924,4.6707336,4.76953758,4.6258227,26872800,140360606.57,0.0019267822736031004,2.5055,4.66175142
2020-06-12,4.56294744,4.6707336,4.74259104,4.51803654,22457147,116072479.11,0.0,2.0938,4.6707336
2020-06-15,4.60785834,4.60785834,4.69768014,4.5809118,16271286,83936667.1,-0.013461538461538525,1.5171,4.6707336
2020-06-16,4.63480488,4.6707336,4.7156445,4.61684052,14513991,75518986.33,0.013645224171539905,1.3532,4.60785834
2020-06-17,4.6707336,4.63480488,4.68869796,4.58989398,14230993,73290524.82,-0.007692307692307776,1.3268,4.6707336
2020-06-18,4.60785834,4.58989398,4.66175142,4.5809118,13277831,68038652.97,-0.009689922480620061,1.238,4.63480488
2020-06-19,4.5809118,4.64378706,4.73360886,4.5809118,21454712,111247967.99,0.011741682974559575,2.0003,4.58989398
2020-06-22,4.6707336,4.60785834,4.67971578,4.58989398,13841913,71164910.9,-0.007736943907156735,1.2906,4.64378706
2020-06-23,4.69768014,4.6707336,4.75157322,4.65276924,24442460,127843565.15,0.013645224171539905,2.2789,4.60785834
2020-06-24,4.6258227,4.60785834,4.6707336,4.5809118,13624076,69956218.15,-0.013461538461538525,1.2702,4.6707336
2020-06-29,4.58989398,4.6258227,4.63480488,4.56294744,9486656,48656830.61,0.0038986354775827348,0.8845,4.60785834
2020-06-30,4.64378706,4.64378706,4.66175142,4.60785834,10551028,54482501.25,0.003883495145631244,0.9837,4.6258227
2020-07-01,4.61684052,4.90427028,4.91325246,4.61684052,41069170,218638197.34,0.05609284332688591,3.8291,4.64378706
2020-07-02,4.8503772,5.2096644,5.23661094,4.82343066,53511512,300734871.45,0.06227106227106227,4.9892,4.90427028
2020-07-03,5.20068222,5.2096644,5.32643274,5.03900298,36896923,211911912.29,0.0,3.4401,5.2096644
2020-07-06,5.17373568,5.37134364,5.50607634,5.13780696,40240758,237059488.83,0.03103448275862064,3.7519,5.2096644
2020-07-07,5.49709416,5.28152184,5.49709416,5.27253966,34512140,205959163.45,-0.01672240802675584,3.2178,5.37134364
2020-07-08,5.22762876,5.38032582,5.389308,5.1647535,31124993,183371487.3,0.018707482993197466,2.9019,5.28152184
2020-07-09,5.32643274,5.37134364,5.41625454,5.28152184,25476523,152114796.6,-0.0016694490818031094,2.3753,5.38032582
2020-07-10,5.3443971,5.39829018,5.54200506,5.31745056,27465112,166099858.2,0.0050167224080266415,2.5607,5.37134364
2020-07-13,5.4791298,5.58691596,5.58691596,5.44320108,25471711,157130320.38,0.03494176372712143,2.3749,5.39829018
2020-07-14,5.60488032,5.4791298,5.6587734,5.40727236,23370520,143219850.3,-0.019292604501607746,2.179,5.58691596
2020-07-15,5.51505852,5.40727236,5.5689516,5.2994862,23041126,138625356.99,-0.013114754098360604,2.1482,5.4791298
2020-07-16,5.41625454,5.22762876,5.47014762,5.21864658,16106717,95725087.04,-0.03322259136212635,1.5017,5.40727236
2020-07-17,5.23661094,5.45218326,5.53302288,5.17373568,23926842,143115621.99,0.04295532646048117,2.2308,5.22762876
2020-07-20,5.47014762,5.5689516,5.5689516,5.4342189,19795715,121472831.36,0.021416803953871577,1.8457,5.45218326
2020-07-21,5.5689516,5.50607634,5.5689516,5.45218326,12775859,78167297.39,-0.011290322580645218,1.1912,5.5689516
2020-07-22,5.51505852,5.42523672,5.55996942,5.40727236,15208937,92988841.26,-0.014681892332789492,1.418,5.50607634
2020-07-23,5.37134364,5.40727236,5.41625454,5.2994862,11202196,66855783.86,-0.0033112582781456013,1.0444,5.42523672
2020-07-24,5.42523672,5.389308,5.55098724,5.2994862,14597844,87870488.18,-0.0033222591362127574,1.361,5.40727236
2020-07-27,5.389308,5.389308,5.42523672,5.22762876,9274687,55259374.09,0.0,0.8647,5.389308
2020-07-28,5.4342189,5.44320108,5.51505852,5.40727236,8941251,54252988.45,0.010000000000000009,0.8336,5.389308
2020-07-29,5.41625454,5.5240407,5.5240407,5.40727236,12659523,77378105.76,0.014851485148514865,1.1803,5.44320108
2020-07-30,5.53302288,5.838417,5.91027444,5.48811198,37552603,240155348.98,0.05691056910569103,3.5012,5.5240407
2020-07-31,5.84739918,6.00009624,6.13482894,5.80248828,30581789,202487692.18,0.027692307692307905,2.8513,5.838417
2020-08-03,6.03602496,5.91027444,6.08093586,5.838417,25711053,168915078.6,-0.014970059880239583,2.3972,6.00009624
2020-08-04,5.8833279,5.85638136,5.99111406,5.81147046,18093669,118508098.61,-0.00911854103343468,1.687,5.91027444
2020-08-05,5.7935061,5.80248828,5.91027444,5.68571994,12924260,83489521.04,-0.009202453987730008,1.205,5.85638136
2020-08-06,5.80248828,5.71266648,5.838417,5.66775558,13242431,84449181.61,-0.01547987616099078,1.2347,5.80248828
2020-08-07,5.71266648,5.75757738,5.80248828,5.63182686,11267833,71784822.07,0.007861635220125729,1.0506,5.71266648
2020-08-10,5.71266648,5.85638136,5.89231008,5.71266648,12076963,78227085.0,0.01716068642745716,1.126,5.75757738
2020-08-11,5.9282388,5.60488032,5.94620316,5.60488032,14917173,95653471.41,-0.042944785276073594,1.3908,5.85638136
2020-08-12,5.60488032,5.4791298,5.64979122,5.35337928,13443347,81694504.24,-0.022435897435897467,1.2534,5.60488032
2020-08-13,5.5240407,5.5240407,5.57793378,5.4791298,6233735,38288817.37,0.008196721311475308,0.5812,5.4791298
2020-08-14,5.54200506,5.51505852,5.54200506,5.41625454,5248615,32098084.75,-0.001626016260162455,0.4894,5.5240407
2020-08-17,5.54200506,5.55996942,5.58691596,5.49709416,8212107,50676529.28,0.008143322475570036,0.7657,5.51505852
2020-08-18,5.5689516,5.6587734,5.68571994,5.55098724,8802721,55354109.76,0.017770597738287597,0.8207,5.55996942
2020-08-19,5.6587734,5.5240407,5.69470212,5.50607634,7981556,49596826.11,-0.023809523809523947,0.7442,5.6587734
2020-08-20,5.53302288,5.47014762,5.55098724,5.45218326,5529445,33786289.39,-0.009756097560975618,0.5155,5.5240407
2020-08-21,5.48811198,5.47014762,5.51505852,5.4342189,4563965,27799975.05,0.0,0.4255,5.47014762
2020-08-24,5.41625454,5.45218326,5.4791298,5.41625454,4424715,26842907.05,-0.003284072249589487,0.4125,5.47014762
2020-08-25,5.45218326,5.41625454,5.4791298,5.40727236,5053483,30554486.02,-0.00658978583196046,0.4712,5.45218326
2020-08-26,5.42523672,5.26355748,5.4342189,5.24559312,8541992,50581399.3,-0.028192371475953437,0.7964,5.41625454
2020-08-27,5.28152184,5.3443971,5.36236146,5.22762876,4186657,24773404.78,0.015358361774743923,0.3903,5.26355748
2020-08-28,5.31745056,5.46116544,5.4791298,5.30846838,5993801,36262953.5,0.02184873949579824,0.5589,5.3443971
2020-08-31,5.4791298,5.42523672,5.53302288,5.41625454,5358689,32652236.93,-0.006578947368421129,0.4997,5.46116544
2020-09-01,5.42523672,5.44320108,5.46116544,5.38032582,3584269,21609678.95,0.0033112582781456013,0.3342,5.42523672
2020-09-02,5.47014762,5.42523672,5.4791298,5.40727236,4298256,26008603.55,-0.0033003300330032292,0.4008,5.44320108
2020-09-03,5.45218326,5.35337928,5.45218326,5.3443971,4894950,29357356.09,-0.013245033112582738,0.4565,5.42523672
2020-09-04,5.29050402,5.32643274,5.35337928,5.2545753,4853536,28626938.73,-0.005033557046979831,0.4526,5.35337928
2020-09-07,5.33541492,5.29050402,5.4342189,5.27253966,4941645,29452018.96,-0.006745362563237767,0.4608,5.32643274
2020-09-08,5.2994862,5.33541492,5.33541492,5.24559312,4035269,23741629.58,0.008488964346349714,0.3763,5.29050402
2020-09-09,5.2994862,5.33541492,5.40727236,5.29050402,6122170,36557375.73,0.0,0.5709,5.33541492
2020-09-10,5.35337928,5.11086042,5.37134364,5.0749317,7233286,42093483.01,-0.04208754208754206,0.6745,5.33541492
2020-09-11,5.1198426,5.12882478,5.13780696,5.00307426,4710722,26610543.86,0.0035149384885766466,0.4393,5.11086042
2020-09-14,5.1647535,5.18271786,5.22762876,5.1198426,3161221,18262317.96,0.010507880910682887,0.2948,5.12882478
2020-09-15,5.18271786,5.17373568,5.21864658,5.13780696,2620096,15093109.31,-0.0017331022530330253,0.2443,5.18271786
2020-09-16,5.18271786,5.1198426,5.18271786,5.03900298,2558340,14611114.6,-0.01041666666666663,0.2386,5.17373568
2020-09-17,5.13780696,5.1198426,5.18271786,5.05696734,2954547,16834396.12,0.0,0.2755,5.1198426
2020-09-18,5.1647535,5.23661094,5.23661094,5.09289606,4083165,23489793.89,0.02280701754385972,0.3808,5.1198426
2020-09-21,5.23661094,5.2096644,5.27253966,5.20068222,2880330,16753165.51,-0.005145797598627766,0.2686,5.23661094
2020-09-22,5.1647535,5.1198426,5.20068222,5.09289606,2931459,16788178.76,-0.017241379310344862,0.2734,5.2096644
2020-09-23,5.1198426,5.09289606,5.1647535,5.08391388,1986349,11291935.32,-0.0052631578947368585,0.1852,5.1198426
2020-09-24,5.08391388,5.03900298,5.10187824,4.97612772,3524763,19758666.77,-0.010582010582010581,0.3287,5.09289606
2020-09-25,5.08391388,4.96714554,5.09289606,4.940199,2664972,14841139.26,-0.014260249554367332,0.2485,5.03900298
2020-09-28,4.97612772,4.88630592,5.01205644,4.86834156,2282196,12532873.22,-0.016274864376130127,0.2128,4.96714554
2020-09-29,4.96714554,4.90427028,4.96714554,4.88630592,1671718,9150973.26,0.003676470588235503,0.1559,4.88630592
2020-09-30,4.940199,4.88630592,4.940199,4.85935938,2204751,12036903.99,-0.003663003663003761,0.2056,4.90427028
2020-10-09,4.940199,5.05696734,5.10187824,4.940199,4009435,22491373.53,0.03492647058823528,0.3739,4.88630592
2020-10-12,5.08391388,5.20068222,5.22762876,5.0749317,4580909,26440460.29,0.02841918294849033,0.4272,5.05696734
2020-10-13,5.21864658,5.20068222,5.21864658,5.13780696,2467224,14234598.18,0.0,0.2301,5.20068222
2020-10-14,5.20068222,5.19170004,5.21864658,5.14678914,2662134,15351527.88,-0.0017271157167531026,0.2482,5.20068222
2020-10-15,5.17373568,5.15577132,5.18271786,5.12882478,2255114,12945823.98,-0.006920415224913379,0.2103,5.19170004
2020-10-16,5.17373568,5.1198426,5.18271786,5.10187824,2555762,14611647.83,-0.006968641114982632,0.2383,5.15577132
2020-10-19,5.14678914,5.1198426,5.20068222,5.11086042,2887479,16560481.65,0.0,0.2693,5.1198426
2020-10-20,5.11086042,5.14678914,5.18271786,5.0749317,1661830,9460634.7,0.0052631578947368585,0.155,5.1198426
2020-10-21,5.14678914,5.09289606,5.14678914,5.05696734,1862753,10557361.28,-0.010471204188481686,0.1737,5.14678914
2020-10-22,5.06594952,5.0749317,5.09289606,4.99409208,2417920,13561495.04,-0.003527336860670305,0.2255,5.09289606
2020-10-23,5.03900298,5.02103862,5.09289606,4.99409208,1846084,10362382.67,-0.010619469026548645,0.1721,5.0749317
2020-10-26,5.01205644,5.09289606,5.10187824,4.96714554,2561571,14412394.02,0.014311270125223707,0.2389,5.02103862
2020-10-27,5.08391388,5.10187824,5.15577132,5.06594952,2929294,16676779.36,0.0017636684303350414,0.2732,5.09289606
2020-10-28,5.1198426,5.08391388,5.14678914,5.0300208,3213150,18133733.51,-0.0035211267605632646,0.2996,5.10187824
2020-10-29,5.08391388,5.02103862,5.08391388,4.99409208,2606755,14589759.71,-0.012367491166077826,0.2431,5.08391388
2020-10-30,5.0300208,4.88630592,5.04798516,4.85935938,3618286,19896458.46,-0.02683363148479423,0.3374,5.02103862
2020-11-02,4.8952881,4.8503772,4.92223464,4.81444848,3052214,16520796.71,-0.007352941176470673,0.2846,4.88630592
2020-11-03,4.86834156,4.93121682,4.95816336,4.85935938,2472013,13574898.3,0.01666666666666683,0.2305,4.8503772
2020-11-04,5.01205644,5.13780696,5.26355748,4.96714554,9306785,53179831.93,0.041894353369763104,0.8679,4.93121682
2020-11-05,5.15577132,5.17373568,5.2096644,5.09289606,6175098,35440694.0,0.006993006993007089,0.5758,5.13780696
2020-11-06,5.17373568,5.12882478,5.20068222,5.0749317,4556300,26008361.93,-0.00868055555555547,0.4249,5.17373568
2020-11-09,5.13780696,5.14678914,5.19170004,5.13780696,4879625,28048359.34,0.003502626970227629,0.455,5.12882478
2020-11-10,5.15577132,5.12882478,5.17373568,5.10187824,3461690,19786581.76,-0.003490401396160525,0.3228,5.14678914
2020-11-11,5.1198426,5.0749317,5.18271786,5.0749317,3477663,19832239.97,-0.01050788091068322,0.3243,5.12882478
2020-11-12,5.06594952,5.06594952,5.11086042,5.04798516,2166373,12248205.83,-0.001769911504424626,0.202,5.0749317
2020-11-13,5.06594952,5.01205644,5.0749317,4.9851099,2972617,16581204.16,-0.010638297872340385,0.2772,5.06594952
2020-11-16,5.03900298,5.03900298,5.05696734,4.99409208,2837961,15885241.78,0.005376344086021501,0.2646,5.01205644
2020-11-17,5.06594952,5.13780696,5.13780696,5.03900298,3790522,21438919.4,0.019607843137254832,0.3535,5.03900298
2020-11-18,5.15577132,5.12882478,5.1647535,5.10187824,2946280,16816330.77,-0.0017482517482516613,0.2747,5.13780696
2020-11-19,5.1198426,5.13780696,5.15577132,5.08391388,2584567,14753167.16,0.0017513134851137035,0.241,5.12882478
2020-11-20,5.12882478,5.1647535,5.18271786,5.10187824,3338623,19172439.85,0.005244755244755206,0.3113,5.13780696
2020-11-23,5.15577132,5.17373568,5.2096644,5.14678914,4075828,23503832.32,0.0017391304347826875,0.3801,5.1647535
2020-11-24,5.17373568,5.12882478,5.20068222,5.11086042,3220990,18428141.2,-0.00868055555555547,0.3004,5.17373568
2020-11-25,5.12882478,5.06594952,5.15577132,5.05696734,3276841,18657078.42,-0.012259194395796924,0.3056,5.12882478
2020-11-26,5.08391388,5.11086042,5.1198426,5.0300208,2463905,13908619.14,0.008865248226950229,0.2298,5.06594952
2020-11-27,5.13780696,5.10187824,5.14678914,5.04798516,2010817,11390043.06,-0.0017574692442883233,0.1875,5.11086042
2020-11-30,5.10187824,5.18271786,5.27253966,5.0749317,8181902,47417509.62,0.015845070422535468,0.763,5.10187824
2020-12-01,5.14678914,5.23661094,5.27253966,5.13780696,7021689,40693870.42,0.010398613518197486,0.6548,5.18271786
2020-12-02,5.35337928,5.59589814,5.64979122,5.31745056,26927646,165068121.63,0.06861063464837036,2.511,5.23661094
2020-12-03,5.60488032,5.62284468,5.72164866,5.5240407,22124873,138453935.52,0.0048154093097914075,2.0631,5.59589814
2020-12-04,5.55098724,5.4342189,5.55996942,5.42523672,12470724,75949345.57,-0.033546325878594185,1.1629,5.62284468
2020-12-07,5.45218326,5.42523672,5.48811198,5.35337928,6554406,39651445.47,-0.0016528925619835322,0.6112,5.4342189
2020-12-08,5.4342189,5.41625454,5.46116544,5.38032582,5244471,31606108.92,-0.0016556291390729116,0.489,5.42523672
2020-12-09,5.42523672,5.30846838,5.45218326,5.29050402,5757676,34304313.58,-0.01990049751243783,0.5369,5.41625454
2020-12-10,5.30846838,5.2994862,5.36236146,5.2545753,5665562,33519094.45,-0.0016920473773266442,0.5283,5.30846838
2020-12-11,5.2994862,5.28152184,5.3443971,5.09289606,7207179,41780748.44,-0.003389830508474523,0.6721,5.2994862
2020-12-14,5.2096644,5.14678914,5.21864658,5.10187824,6073325,34885751.18,-0.025510204081632626,0.5663,5.28152184
2020-12-15,5.15577132,5.22762876,5.22762876,5.11086042,4019189,23182586.24,0.015706806282722585,0.3748,5.14678914
2020-12-16,5.23661094,5.14678914,5.23661094,5.13780696,3316451,19065286.61,-0.015463917525773141,0.3093,5.22762876
2020-12-17,5.14678914,5.19170004,5.20068222,5.0300208,6510323,37173720.22,0.008726003490401313,0.6071,5.14678914
2020-12-18,5.19170004,5.389308,5.4342189,5.1647535,12775530,75724682.17,0.03806228373702414,1.1913,5.19170004
2020-12-21,5.39829018,5.54200506,5.58691596,5.35337928,15751478,96726937.87,0.02833333333333332,1.4688,5.389308
2020-12-22,5.55996942,5.40727236,5.7036843,5.39829018,16377972,100859653.32,-0.024311183144246296,1.5272,5.54200506
2020-12-23,5.47014762,5.47014762,5.5240407,5.389308,10340008,62831979.11,0.011627906976743985,0.9642,5.40727236
2020-12-24,5.50607634,5.42523672,5.54200506,5.389308,9850676,59719407.46,-0.008210180623973717,0.9186,5.47014762
2020-12-25,5.389308,5.45218326,5.46116544,5.2994862,7031543,42193087.52,0.004966887417218624,0.6557,5.42523672
2020-12-28,5.45218326,5.32643274,5.46116544,5.2994862,6366131,38164351.57,-0.023064250411861553,0.5936,5.45218326
2020-12-29,5.35337928,5.2545753,5.36236146,5.24559312,5240835,30948113.7,-0.013490725126475644,0.4887,5.32643274
2020-12-30,5.2545753,5.68571994,5.78452392,5.2096644,28966609,181926047.29,0.0820512820512822,2.7011,5.2545753
2020-12-31,5.5689516,5.5689516,5.7485952,5.53302288,21606908,135106449.53,-0.020537124802527673,2.0148,5.68571994
2021-01-04,5.55098724,5.6138625,5.6587734,5.51505852,13752445,85534681.35,0.008064516129032251,1.2824,5.5689516
2021-01-05,5.5689516,5.66775558,5.73063084,5.5240407,15566634,97424820.5,0.009600000000000053,1.4516,5.6138625
2021-01-06,5.63182686,5.58691596,5.7036843,5.51505852,11795214,73297879.71,-0.01426307448494446,1.0999,5.66775558
2021-01-07,5.60488032,5.48811198,5.6587734,5.45218326,11222356,69264059.43,-0.01768488745980701,1.0465,5.58691596
2021-01-08,5.5240407,5.49709416,5.55996942,5.42523672,7536521,46254568.72,0.0016366612111291534,0.7028,5.48811198
2021-01-11,5.50607634,5.69470212,5.73961302,5.50607634,20036586,126466320.83,0.03594771241830075,1.8684,5.49709416
2021-01-12,5.71266648,5.66775558,5.71266648,5.5240407,14085594,88157207.53,-0.004731861198738141,1.3135,5.69470212
2021-01-13,5.66775558,5.838417,5.86536354,5.6138625,22744676,146070630.67,0.030110935023771823,2.1209,5.66775558
2021-01-14,5.77554174,5.73961302,5.96416752,5.71266648,19515214,126767436.79,-0.01692307692307682,1.8198,5.838417
2021-01-15,5.64080904,5.68571994,5.73063084,5.57793378,12424661,78264020.64,-0.009389671361502372,1.1586,5.73961302
2021-01-18,5.67673776,5.8833279,5.91925662,5.63182686,15075845,98036088.07,0.034755134281200695,1.4058,5.68571994
2021-01-19,5.84739918,5.87434572,5.99111406,5.78452392,14616406,95657481.24,-0.0015267175572519776,1.363,5.8833279
2021-01-20,5.82943482,5.86536354,5.87434572,5.73063084,11622910,75055048.68,-0.001529051987767649,1.0838,5.87434572
2021-01-21,5.84739918,5.90129226,5.9731497,5.76655956,13222294,86364903.69,0.006125574272588086,1.233,5.86536354
2021-01-22,5.93722098,6.07195368,6.12584676,5.90129226,28874127,194711953.04,0.028919330289193246,2.6925,5.90129226
2021-01-25,6.11686458,6.0180606,6.48513396,5.95518534,39933614,276585471.78,-0.008875739644970349,3.7238,6.07195368
2021-01-26,5.90129226,6.23363292,6.2426151,5.78452392,32064587,213540764.5,0.035820895522387985,2.99,6.0180606
2021-01-27,6.1527933,6.30549036,6.3773478,6.07195368,28702381,200033642.14,0.011527377521613813,2.6765,6.23363292
2021-01-28,6.18872202,5.99111406,6.39531216,5.98213188,22262194,152952907.44,-0.049857549857549865,2.0759,6.30549036
2021-01-29,6.0180606,6.21566856,6.23363292,5.82045264,25330621,170359436.24,0.03748125937031488,2.3621,5.99111406
2021-02-01,6.13482894,6.3773478,6.40429434,6.08093586,26473675,184696177.34,0.026011560693641522,2.4687,6.21566856
2021-02-02,6.3324369,6.21566856,6.52106268,6.1977042,24633097,173741541.07,-0.025352112676056304,2.297,6.3773478
2021-02-03,6.13482894,6.05398932,6.31447254,6.0180606,19892367,135857900.68,-0.026011560693641633,1.855,6.21566856
2021-02-04,6.0180606,5.82943482,6.1078824,5.67673776,22744938,149156114.16,-0.0370919881305638,2.121,6.05398932
2021-02-05,5.82943482,5.54200506,5.8833279,5.53302288,16201618,102054724.85,-0.04930662557781207,1.5108,5.82943482
2021-02-08,5.54200506,5.53302288,5.63182686,5.36236146,10001246,61191453.66,-0.0016207455429497752,0.9326,5.54200506
2021-02-09,5.55098724,5.59589814,5.68571994,5.55098724,9923546,62135786.12,0.011363636363636465,0.9254,5.53302288
2021-02-10,5.55996942,5.63182686,5.67673776,5.4791298,7837214,48733292.39,0.006420545746388395,0.7308,5.59589814
2021-02-18,5.67673776,5.66775558,5.71266648,5.6138625,8073999,50770346.91,0.006379585326953707,0.7529,5.63182686
2021-02-19,5.66775558,5.78452392,5.78452392,5.59589814,9352887,59324250.39,0.020602218700475516,0.8722,5.66775558
2021-02-22,5.82045264,5.80248828,5.85638136,5.73063084,12169599,78477193.97,0.0031055900621119736,1.1348,5.78452392
2021-02-23,5.76655956,5.64080904,5.78452392,5.6138625,9011382,57068392.52,-0.02786377708978338,0.8403,5.80248828
2021-02-24,5.64080904,5.76655956,5.82943482,5.6138625,10966329,69568258.7,0.022292993630573354,1.0226,5.64080904
2021-02-25,5.73063084,5.68571994,5.76655956,5.6587734,7059526,44767058.84,-0.014018691588784993,0.6583,5.76655956
2021-02-26,5.63182686,5.49709416,5.63182686,5.48811198,7241262,44753042.05,-0.03317535545023709,0.6752,5.68571994
2021-03-01,5.5240407,5.59589814,5.59589814,5.46116544,4170424,25717148.08,0.017973856209150485,0.3889,5.49709416
2021-03-02,5.6138625,5.5689516,5.63182686,5.53302288,3525077,21855134.21,-0.0048154093097912964,0.3287,5.59589814
2021-03-03,5.57793378,5.58691596,5.59589814,5.50607634,4719924,29141441.81,0.003225806451612856,0.4401,5.5689516
2021-03-04,5.55098724,5.57793378,5.6587734,5.51505852,6355677,39444526.49,-0.001607717041800516,0.5927,5.58691596
2021-03-05,5.55098724,5.58691596,5.6138625,5.5240407,3504729,21776407.37,0.0016103059581318302,0.3268,5.57793378
2021-03-08,5.6138625,5.5240407,5.62284468,5.51505852,4422832,27421738.69,-0.0112540192926045,0.4124,5.58691596
2021-03-09,5.55098724,5.47014762,5.59589814,5.36236146,6099545,37190283.25,-0.009756097560975618,0.5688,5.5240407
2021-03-10,5.48811198,5.389308,5.50607634,5.37134364,4166232,25219441.73,-0.014778325123152691,0.3885,5.47014762
2021-03-11,5.389308,5.46116544,5.47014762,5.36236146,2806828,16973734.0,0.01333333333333342,0.2617,5.389308
2021-03-12,5.45218326,5.5689516,5.6138625,5.41625454,7165459,44262129.75,0.019736842105263053,0.6682,5.46116544
2021-03-15,5.55098724,5.63182686,5.7036843,5.53302288,6030532,37894173.72,0.011290322580645107,0.5623,5.5689516
2021-03-16,5.67673776,5.66775558,5.67673776,5.60488032,5110390,32163063.47,0.006379585326953707,0.4765,5.63182686
2021-03-17,5.67673776,5.6587734,5.68571994,5.62284468,3307684,20849439.86,-0.0015847860538825698,0.3084,5.66775558
2021-03-18,5.67673776,5.67673776,5.68571994,5.62284468,3685382,23228168.28,0.0031746031746031633,0.3437,5.6587734
2021-03-19,5.63182686,5.73961302,5.7935061,5.6138625,6696346,42711648.37,0.011075949367088667,0.6244,5.67673776
2021-03-22,5.73961302,5.73961302,5.77554174,5.68571994,5010761,31991651.88,0.0,0.4673,5.73961302
2021-03-23,5.75757738,5.77554174,5.80248828,5.71266648,5097822,32670975.38,0.006259780907668322,0.4754,5.73961302
2021-03-24,5.77554174,5.68571994,5.78452392,5.6587734,5256679,33463593.46,-0.015552099533437058,0.4902,5.77554174
2021-03-25,5.68571994,5.6138625,5.7036843,5.57793378,4058263,25392874.43,-0.012638230647709414,0.3784,5.68571994
2021-03-26,5.6138625,5.66775558,5.68571994,5.60488032,2357433,14826247.67,0.009600000000000053,0.2198,5.6138625
2021-03-29,5.72164866,5.6587734,5.73063084,5.64080904,2677174,16929432.06,-0.0015847860538825698,0.2496,5.66775558
2021-03-30,5.6587734,5.60488032,5.6587734,5.5689516,3108893,19368508.18,-0.00952380952380949,0.2899,5.6587734
2021-03-31,5.60488032,5.62284468,5.63182686,5.57793378,1710065,10666528.41,0.0032051282051281937,0.1595,5.60488032
2021-04-01,5.63182686,5.63182686,5.64080904,5.58691596,2391822,14954303.74,0.0015974440894568342,0.223,5.62284468
2021-04-02,5.64080904,5.6138625,5.64080904,5.59589814,2668800,16699715.1,-0.0031897926634769647,0.2489,5.63182686
2021-04-06,5.60488032,5.5240407,5.6138625,5.51505852,4406753,27200240.95,-0.016000000000000014,0.4109,5.6138625
2021-04-07,5.51505852,5.57793378,5.58691596,5.4791298,2988410,18419303.37,0.00975609756097584,0.2787,5.5240407
2021-04-08,5.58691596,5.55098724,5.59589814,5.5240407,2501163,15432445.64,-0.004830917874396157,0.2332,5.57793378
2021-04-09,5.5240407,5.49709416,5.55098724,5.48811198,2839285,17403488.54,-0.009708737864077777,0.2646,5.55098724
2021-04-12,5.51505852,5.41625454,5.51505852,5.39829018,3454521,20954354.22,-0.014705882352941124,0.3219,5.49709416
2021-04-13,5.41625454,5.41625454,5.44320108,5.39829018,1994417,12018186.13,0.0,0.1859,5.41625454
2021-04-14,5.41625454,5.44320108,5.44320108,5.39829018,1832853,11070573.89,0.004975124378109541,0.1708,5.41625454
2021-04-15,5.45218326,5.39829018,5.45218326,5.36236146,2973275,17848753.5,-0.008250825082508184,0.2771,5.44320108
2021-04-16,5.40727236,5.47014762,5.50607634,5.38032582,2670710,16169081.31,0.01331114808652245,0.2489,5.39829018
2021-04-19,5.45218326,5.48811198,5.50607634,5.4342189,3582493,21869579.98,0.003284072249589487,0.3339,5.47014762
2021-04-20,5.4791298,5.47014762,5.55098724,5.47014762,2939825,18031828.0,-0.003273322422258751,0.274,5.48811198
2021-04-21,5.45218326,5.42523672,5.46116544,5.40727236,2579594,15598637.02,-0.008210180623973717,0.2404,5.47014762
2021-04-22,5.46116544,5.42523672,5.46116544,5.41625454,2069074,12518802.8,0.0,0.1928,5.42523672
2021-04-23,5.42523672,5.33541492,5.42523672,5.31745056,4894068,29255126.88,-0.01655629139072856,0.4561,5.42523672
2021-04-26,5.33541492,5.2545753,5.3443971,5.2096644,4621215,27136459.2,-0.015151515151515138,0.4307,5.33541492
2021-04-27,5.2545753,5.1198426,5.2545753,5.09289606,6016873,34459652.08,-0.02564102564102566,0.5607,5.2545753
2021-04-28,5.1198426,5.13780696,5.19170004,5.09289606,2346318,13456743.92,0.0035087719298245723,0.2187,5.1198426
2021-04-29,5.13780696,5.17373568,5.18271786,5.1198426,1725030,9916042.73,0.006993006993007089,0.1608,5.13780696
2021-04-30,5.17373568,5.10187824,5.19170004,5.10187824,2645767,15072552.05,-0.01388888888888895,0.2466,5.17373568
2021-05-06,5.10187824,5.08391388,5.13780696,5.0749317,2479247,14066747.5,-0.0035211267605632646,0.231,5.10187824
2021-05-07,5.28152184,5.2994862,5.3443971,5.15577132,6135051,35846687.67,0.04240282685512353,0.5717,5.08391388
2021-05-10,5.3443971,5.28152184,5.3443971,5.24559312,3161335,18591011.39,-0.003389830508474523,0.2946,5.2994862
2021-05-11,5.28152184,5.29050402,5.30846838,5.22762876,1572306,9226691.05,0.001700680272108901,0.1465,5.28152184
2021-05-12,5.2994862,5.2994862,5.2994862,5.23661094,1698323,9953696.35,0.001697792869269854,0.1583,5.29050402
2021-05-13,5.28152184,5.27253966,5.32643274,5.26355748,1753953,10322497.78,-0.005084745762711895,0.1635,5.2994862
2021-05-14,5.29050402,5.2994862,5.30846838,5.2545753,2282541,13421335.2,0.005110732538330387,0.2127,5.27253966
2021-05-17,5.2994862,5.29050402,5.31745056,5.2545753,1939674,11415301.22,-0.0016949152542371504,0.1808,5.2994862
2021-05-18,5.29050402,5.26355748,5.29050402,5.24559312,1429975,8378546.1,-0.005093378607809895,0.1333,5.29050402
2021-05-19,5.28152184,5.24559312,5.28152184,5.22762876,1742183,10186793.39,-0.0034129692832766123,0.1624,5.26355748
2021-05-20,5.21864658,5.32643274,5.33541492,5.1647535,3753572,21895480.96,0.015410958904109817,0.3498,5.24559312
2021-05-21,5.2994862,5.26355748,5.37134364,5.24559312,2867761,16862509.78,-0.01180438448566612,0.2673,5.32643274
2021-05-24,5.28152184,5.23661094,5.28152184,5.21864658,1539878,8998142.74,-0.005119453924914641,0.1435,5.26355748
2021-05-25,5.24559312,5.2545753,5.26355748,5.21864658,2484076,14488732.18,0.0034305317324183626,0.2315,5.23661094
2021-05-26,5.24559312,5.28152184,5.2994862,5.24559312,1937902,11386885.04,0.00512820512820511,0.1806,5.2545753
2021-05-27,5.2994862,5.28152184,5.32643274,5.27253966,1870931,11018861.57,0.0,0.1744,5.28152184
2021-05-28,5.27253966,5.24559312,5.29050402,5.22762876,2215100,12945442.78,-0.006802721088435382,0.2064,5.28152184
2021-05-31,5.2545753,5.22762876,5.2545753,5.18271786,2672114,15508723.9,-0.003424657534246478,0.249,5.24559312
2021-06-01,5.23661094,5.20068222,5.23661094,5.17373568,2259157,13063084.69,-0.005154639175257714,0.2105,5.22762876
2021-06-02,5.20068222,5.2096644,5.27253966,5.15577132,3267580,18918709.82,0.0017271157167531026,0.3045,5.20068222
2021-06-03,5.31745056,5.2994862,5.42523672,5.28152184,5845410,34676182.74,0.01724137931034475,0.5448,5.2096644
2021-06-04,5.2096644,5.22762876,5.27253966,5.2096644,3170059,18489552.91,-0.013559322033898202,0.2954,5.2994862
2021-06-07,5.21864658,5.19170004,5.2545753,5.1647535,3579715,20709175.75,-0.0068728522336770626,0.3336,5.22762876
2021-06-08,5.2096644,5.19170004,5.21864658,5.1647535,1462262,8456062.98,0.0,0.1363,5.19170004
2021-06-09,5.17373568,5.18271786,5.20068222,5.14678914,2279488,13138129.03,-0.0017301038062282892,0.2124,5.19170004
2021-06-10,5.18271786,5.2096644,5.22762876,5.1647535,1730486,10013088.06,0.005199306759098743,0.1613,5.18271786
2021-06-11,5.21864658,5.1647535,5.22762876,5.1647535,1801166,10396339.45,-0.008620689655172487,0.1679,5.2096644
2021-06-15,5.1647535,5.12882478,5.18271786,5.1198426,2190186,12525753.51,-0.006956521739130306,0.2041,5.1647535
2021-06-16,5.14678914,5.13780696,5.15577132,5.10187824,1492933,8516457.87,0.0017513134851137035,0.1391,5.12882478
2021-06-17,5.13780696,5.11086042,5.15577132,5.09289606,1720735,9801972.19,-0.005244755244755206,0.1604,5.13780696
2021-06-18,5.11086042,5.1198426,5.13780696,5.08391388,1807625,10275386.05,0.0017574692442883233,0.1685,5.11086042
2021-06-21,5.08391388,5.2994862,5.31745056,5.03900298,7189983,41441456.05,0.0350877192982455,0.6701,5.1198426
2021-06-22,5.4791298,5.389308,5.6138625,5.37134364,17638591,108338707.48,0.016949152542372836,1.6438,5.2994862
2021-06-23,5.33541492,5.29050402,5.37134364,5.28152184,7236823,42785886.87,-0.0183333333333332,0.6744,5.389308
2021-06-24,5.27253966,5.41625454,5.58691596,5.24559312,9026317,54348183.95,0.02376910016977929,0.8412,5.29050402
2021-06-25,5.38032582,5.389308,5.42523672,5.32643274,3540562,21178262.53,-0.00497512437810943,0.33,5.41625454
2021-06-28,5.41625454,5.37134364,5.4791298,5.3443971,4449531,26759942.28,-0.0033333333333332993,0.4147,5.389308
2021-06-29,5.389308,5.32643274,5.41625454,5.30846838,2524850,15010580.74,-0.00836120401337781,0.2353,5.37134364
2021-06-30,5.3443971,5.31745056,5.36236146,5.2994862,2299778,13616079.6,-0.001686340640809525,0.2143,5.32643274
2021-07-01,5.2994862,5.27253966,5.33541492,5.2545753,2357956,13876020.88,-0.008445945945946054,0.2197,5.31745056
2021-07-02,5.24559312,5.19170004,5.2545753,5.18271786,2377650,13797023.32,-0.015332197614991494,0.2216,5.27253966
2021-07-05,5.18271786,5.2545753,5.26355748,5.17373568,1877736,10948141.88,0.01211072664359869,0.175,5.19170004
2021-07-06,5.23661094,5.29050402,5.33541492,5.23661094,2531013,14936571.57,0.006837606837606813,0.2359,5.2545753
2021-07-07,5.27253966,5.36236146,5.39829018,5.2545753,4134943,24678346.53,0.013582342954159499,0.3853,5.29050402
2021-07-08,5.37134364,5.31745056,5.37134364,5.29050402,3185128,18844678.19,-0.008375209380234394,0.2968,5.36236146
2021-07-09,5.32643274,5.33541492,5.3443971,5.29050402,1967017,11653228.08,0.0033783783783782884,0.1833,5.31745056
2021-07-12,5.33541492,5.38032582,5.41625454,5.33541492,4332395,26016455.21,0.008417508417508435,0.4038,5.33541492
2021-07-13,5.39829018,5.4342189,5.45218326,5.37134364,4492483,27052920.79,0.01001669449081799,0.4187,5.38032582
2021-07-14,5.5689516,5.4342189,5.57793378,5.39829018,6393245,38952592.68,0.0,0.5958,5.4342189
2021-07-15,5.389308,5.36236146,5.45218326,5.32643274,4542711,27203251.74,-0.013223140495867813,0.4234,5.4342189
2021-07-16,5.389768,5.3623624,5.435444,5.344092,4585207,27030499.72,1.7529590423670527e-07,0.4273,5.36236146
2021-07-19,5.3532272,5.344092,5.389768,5.3258216,2673503,15650958.13,-0.0034071550255537764,0.2492,5.3623624
2021-07-20,5.3623624,5.3806328,5.389768,5.3166864,2174450,12736789.75,0.006837606837606813,0.2026,5.344092
2021-07-21,5.3806328,5.4171736,5.4537144,5.3806328,3627077,21547806.82,0.00679117147707986,0.338,5.3806328
2021-07-22,5.4171736,5.6364184,5.7003648,5.4171736,13702541,83681381.39,0.0404721753794266,1.277,5.4171736
2021-07-23,5.6272832,5.5176608,5.663824,5.4993904,9204024,56130767.48,-0.021069692058346856,0.8578,5.6364184
2021-07-26,5.5085256,5.526796,5.5998776,5.4537144,7066891,42752240.01,0.0016556291390728006,0.6586,5.5176608
2021-07-27,5.5176608,5.3989032,5.5542016,5.3989032,5779432,34621761.78,-0.023140495867768562,0.5386,5.526796
2021-07-28,5.389768,5.25274,5.389768,5.2161992,6085670,35195613.49,-0.027072758037225086,0.5671,5.3989032
2021-07-29,5.2801456,5.3075512,5.3349568,5.25274,4043383,23402954.63,0.01043478260869568,0.3768,5.25274
2021-07-30,5.298416,5.2344696,5.3075512,5.1979288,4985472,28611164.15,-0.013769363166953541,0.4646,5.3075512
2021-08-02,5.2344696,5.3349568,5.344092,5.207064,3870162,22391733.85,0.01919720767888311,0.3607,5.2344696
2021-08-03,5.3166864,5.3075512,5.4080384,5.298416,4180874,24473799.05,-0.005136986301369828,0.3896,5.3349568
2021-08-04,5.3075512,5.3714976,5.3714976,5.25274,3491271,20385483.98,0.012048192771084265,0.3254,5.3075512
2021-08-05,5.3623624,5.4445792,5.5907424,5.344092,10071724,60320838.86,0.013605442176870763,0.9386,5.3714976
2021-08-06,5.4445792,5.6364184,5.6546888,5.3989032,14213845,86233479.59,0.03523489932885915,1.3246,5.4445792
2021-08-09,5.5816072,5.5633368,5.663824,5.5359312,7411046,45246845.0,-0.012965964343598091,0.6907,5.6364184
2021-08-10,5.6272832,5.5633368,5.6546888,5.526796,6051677,36876328.28,0.0,0.564,5.5633368
2021-08-11,5.5816072,5.5359312,5.5816072,5.5085256,5007796,30302550.95,-0.0049261083743842304,0.4667,5.5633368
2021-08-12,5.526796,5.5633368,5.6090128,5.4993904,6989593,42601315.02,0.004950495049504955,0.6514,5.5359312
2021-08-13,5.5542016,5.6455536,5.6546888,5.5176608,9065040,55518981.8,0.014778325123152802,0.8448,5.5633368
2021-08-16,5.663824,5.6455536,5.6729592,5.5542016,7376993,45248959.47,0.0,0.6875,5.6455536
2021-08-17,5.6455536,5.5450664,5.7917168,5.5359312,13582302,84426638.83,-0.01779935275080924,1.2658,5.6455536
2021-08-18,5.5633368,5.572472,5.6912296,5.5085256,6418217,39249867.03,0.0049423393739704835,0.5981,5.5450664
2021-08-19,5.572472,5.526796,5.572472,5.4719848,4601011,27818455.87,-0.008196721311475419,0.4288,5.572472
2021-08-20,5.526796,5.4993904,5.5450664,5.4080384,4682008,27992761.21,-0.0049586776859503745,0.4363,5.526796
2021-08-23,5.5359312,5.6364184,5.6455536,5.5085256,7267228,44508568.43,0.02491694352159457,0.6773,5.4993904
2021-08-24,5.6546888,5.618148,5.6546888,5.5816072,5242904,32220531.89,-0.0032414910858995505,0.4886,5.6364184
2021-08-25,5.6272832,5.7277704,5.7460408,5.5816072,9170948,57166357.85,0.019512195121951237,0.8547,5.618148
2021-08-26,5.7186352,5.7369056,5.8099872,5.6912296,9132248,57557758.34,0.0015948963317384823,0.8511,5.7277704
2021-08-27,5.663824,5.572472,5.6729592,5.5359312,10837326,66215867.1,-0.0286624203821656,1.01,5.7369056
2021-08-30,5.572472,5.5816072,5.6090128,5.5085256,5832045,35479346.47,0.0016393442622950616,0.5435,5.572472
2021-08-31,5.5542016,5.5998776,5.6090128,5.4902552,6121003,37118356.21,0.003273322422258751,0.5704,5.5816072
2021-09-01,5.5907424,5.618148,5.6364184,5.5085256,7183704,43868261.85,0.0032626427406199365,0.6695,5.5998776
2021-09-02,5.618148,5.6546888,5.6820944,5.572472,5417259,33428131.69,0.006504065040650486,0.5049,5.618148
2021-09-03,5.6546888,5.6272832,5.7369056,5.5998776,9073412,56267171.25,-0.004846526655896577,0.8456,5.6546888
2021-09-06,5.6272832,5.6912296,5.7003648,5.5907424,6192311,38346927.01,0.011363636363636243,0.5771,5.6272832
2021-09-07,5.7186352,5.6912296,5.7460408,5.6455536,8179033,50859266.62,0.0,0.7622,5.6912296
2021-09-08,5.6729592,5.6912296,5.7277704,5.6546888,6837964,42614278.61,0.0,0.6373,5.6912296
2021-09-09,5.6820944,5.6912296,5.7369056,5.663824,5813910,36287604.52,0.0,0.5418,5.6912296
2021-09-10,5.7095,5.6455536,5.7186352,5.5998776,7049670,43598090.1,-0.008025682182985494,0.657,5.6912296
2021-09-13,5.6455536,5.6912296,5.7186352,5.5998776,5760053,35698297.52,0.00809061488673124,0.5368,5.6455536
2021-09-14,5.6912296,5.5633368,5.7277704,5.5450664,9497086,58618112.7,-0.022471910112359494,0.8851,5.6912296
2021-09-15,5.5359312,5.5633368,5.5998776,5.4902552,6535357,39619887.94,0.0,0.6091,5.5633368
2021-09-16,5.5542016,5.5450664,5.6912296,5.5176608,7925915,48685990.35,-0.003284072249589598,0.7386,5.5633368
2021-09-17,5.526796,5.4719848,5.5907424,5.4445792,6060444,36457100.42,-0.013179571663920808,0.5648,5.5450664
2021-09-22,5.4263088,5.5085256,5.526796,5.389768,3787878,22741224.64,0.006677796327211771,0.353,5.4719848
2021-09-23,5.5085256,5.5176608,5.5633368,5.4902552,4333132,26181298.77,0.0016583747927032544,0.4038,5.5085256
2021-09-24,5.5359312,5.4263088,5.5450664,5.4171736,4533644,27106736.19,-0.01655629139072845,0.4225,5.5176608
2021-09-27,5.435444,5.2892808,5.48112,5.2161992,6804409,39673799.34,-0.025252525252525193,0.6341,5.4263088
2021-09-28,5.3166864,5.2710104,5.3349568,5.2253344,4739173,27347586.02,-0.003454231433506094,0.4417,5.2892808
2021-09-29,5.2710104,5.161388,5.2710104,5.1431176,4442548,25243578.25,-0.020797227036395194,0.414,5.2710104
2021-09-30,5.2710104,5.2801456,5.298416,5.2161992,2659264,15307613.74,0.02300884955752225,0.2478,5.161388
2021-10-08,5.298416,5.3075512,5.344092,5.2710104,4295182,24907589.05,0.00519031141868509,0.4003,5.2801456
2021-10-11,5.3166864,5.3166864,5.3532272,5.2801456,2963122,17241799.82,0.001721170395869276,0.2761,5.3075512
2021-10-12,5.3075512,5.25274,5.3349568,5.207064,2711449,15598089.76,-0.012027491408934665,0.2527,5.3166864
2021-10-13,5.2436048,5.2161992,5.2618752,5.161388,3541421,20137709.9,-0.006956521739130417,0.33,5.25274
2021-10-14,5.2161992,5.1979288,5.2436048,5.1705232,3146201,17924905.31,-0.00350262697022774,0.2932,5.2161992
2021-10-15,5.2161992,5.115712,5.2161992,5.0974416,3922990,22083641.2,-0.01581722319859391,0.3656,5.1979288
2021-10-18,5.115712,5.1339824,5.1431176,5.070036,3122107,17485701.73,0.0035714285714285587,0.291,5.115712
2021-10-19,5.1522528,5.1431176,5.1522528,5.1065768,1858834,10441359.62,0.001779359430605032,0.1732,5.1339824
2021-10-20,5.1431176,5.0974416,5.1431176,5.070036,2962130,16526805.2,-0.008880994671403242,0.2761,5.1431176
2021-10-21,5.115712,5.1796584,5.2344696,5.0974416,4701622,26639746.05,0.016129032258064502,0.4382,5.0974416
2021-10-22,5.1705232,5.1248472,5.2710104,5.115712,6001178,34109872.52,-0.010582010582010692,0.5593,5.1796584
2021-10-25,5.0791712,4.9969544,5.1065768,4.9604136,5463501,29952378.57,-0.024955436720142554,0.5092,5.1248472
2021-10-26,5.02436,4.9969544,5.02436,4.9604136,2123637,11613198.99,0.0,0.1979,4.9969544
2021-10-27,4.9969544,4.9969544,5.0152248,4.9695488,2317041,12639568.65,0.0,0.2159,4.9969544
2021-10-28,5.02436,4.9604136,5.0334952,4.9421432,2106693,11485693.4,-0.007312614259597838,0.1963,4.9969544
2021-10-29,4.9695488,5.0426304,5.0426304,4.9421432,2350047,12846685.22,0.016574585635359185,0.219,4.9604136
2021-11-01,5.0426304,5.0517656,5.0609008,4.9969544,1822292,10061642.32,0.0018115942028986698,0.1698,5.0426304
2021-11-02,5.0517656,5.02436,5.070036,4.978684,1767398,9718517.43,-0.005424954792043524,0.1647,5.0517656
2021-11-03,5.02436,5.0426304,5.0426304,4.9878192,1225803,6735149.2,0.0036363636363636598,0.1142,5.02436
2021-11-04,5.0517656,5.0609008,5.070036,5.02436,1773167,9795480.26,0.0036231884057971175,0.1652,5.0426304
2021-11-05,5.0791712,4.978684,5.0791712,4.978684,2564056,14072621.8,-0.016245487364620836,0.239,5.0609008
2021-11-08,4.9878192,4.9969544,5.02436,4.9421432,1899925,10390887.4,0.003669724770642091,0.1771,4.978684
2021-11-09,4.9969544,5.0883064,5.2253344,4.978684,3650314,20309396.13,0.018281535648994485,0.3402,4.9969544
2021-11-10,5.0974416,5.0791712,5.0974416,5.0152248,2513464,13871414.86,-0.0017953321364451158,0.2342,5.0883064
2021-11-11,5.0609008,5.115712,5.1248472,5.0609008,2130655,11888171.95,0.007194244604316502,0.1986,5.0791712
2021-11-12,5.115712,5.1522528,5.1705232,5.0974416,2571512,14506340.43,0.0071428571428571175,0.2396,5.115712
2021-11-15,5.1522528,5.1705232,5.1979288,5.1248472,2198925,12438236.65,0.0035460992907800915,0.2049,5.1522528
2021-11-16,5.1248472,5.2344696,5.2436048,5.1248472,5283786,30106545.38,0.012367491166077604,0.4924,5.1705232
2021-11-17,5.2344696,5.1887936,5.2344696,5.1796584,2251186,12807350.84,-0.008726003490401313,0.2098,5.2344696
2021-11-18,5.1979288,5.1339824,5.207064,5.1339824,2239570,12650157.09,-0.010563380281690238,0.2087,5.1887936
2021-11-19,5.1339824,5.1796584,5.2161992,5.1248472,2632279,14915896.48,0.008896797153024938,0.2453,5.1339824
2021-11-22,5.1796584,5.1522528,5.207064,5.1431176,1833694,10362296.46,-0.005291005291005235,0.1709,5.1796584
2021-11-23,5.1431176,5.1339824,5.161388,5.115712,2212251,12433929.59,-0.0035460992907802025,0.2062,5.1522528
2021-11-24,5.1522528,5.115712,5.161388,5.1065768,3740219,21031258.73,-0.003558718861209842,0.3486,5.1339824
2021-11-25,5.115712,5.0974416,5.1431176,5.0883064,3506786,19627145.08,-0.0035714285714286698,0.3268,5.115712
2021-11-26,5.1065768,5.0609008,5.1065768,5.0426304,2582685,14327697.74,-0.007168458781361964,0.2407,5.0974416
2021-11-29,5.02436,5.0334952,5.0517656,4.9512784,2771311,15231568.77,-0.005415162454873612,0.2583,5.0609008
2021-11-30,5.0334952,5.0517656,5.070036,5.0152248,2961478,16360538.06,0.003629764065335772,0.276,5.0334952
2021-12-01,5.0517656,5.0974416,5.1065768,5.0334952,2170503,12060794.18,0.009041591320072317,0.2023,5.0517656
2021-12-02,5.0974416,5.0791712,5.1248472,5.0791712,1642545,9168525.8,-0.0035842293906809264,0.1531,5.0974416
2021-12-03,5.0883064,5.1248472,5.1339824,5.0791712,4246106,23791422.34,0.008992805755395628,0.3957,5.0791712
2021-12-06,5.1248472,5.0974416,5.1705232,5.0883064,2543228,14268114.87,-0.005347593582887611,0.237,5.1248472
2021-12-07,5.1248472,5.0791712,5.1339824,5.0426304,2870408,15925826.35,-0.0035842293906809264,0.2675,5.0974416
2021-12-08,5.070036,5.0609008,5.0974416,5.0517656,3418535,18941250.78,-0.003597122302158362,0.3186,5.0791712
2021-12-09,5.0609008,5.115712,5.1248472,5.0426304,6179331,34434809.51,0.010830324909747446,0.5759,5.0609008
2021-12-10,5.1065768,5.1248472,5.1248472,5.0334952,5918036,32861946.88,0.0017857142857140573,0.5515,5.115712
2021-12-13,5.1065768,5.0883064,5.115712,5.070036,3546937,19766343.23,-0.007130124777183555,0.3306,5.1248472
2021-12-14,5.0791712,5.0426304,5.0791712,5.0334952,4067085,22483486.67,-0.008976660682226134,0.379,5.0883064
2021-12-15,5.02436,5.0517656,5.070036,5.02436,3266616,18044208.06,0.0018115942028986698,0.3044,5.0426304
2021-12-16,5.070036,5.0883064,5.0883064,5.0426304,2941387,16336281.69,0.0072332730560575875,0.2741,5.0517656
2021-12-17,5.0883064,5.070036,5.1248472,5.0609008,2504778,13940917.61,-0.0035906642728904536,0.2334,5.0883064
2021-12-20,5.070036,5.070036,5.0974416,5.0426304,2344594,13014517.16,0.0,0.2185,5.070036
2021-12-21,5.070036,5.1522528,5.1522528,5.0517656,5314941,29773797.6,0.016216216216216273,0.4953,5.070036
2021-12-22,5.1522528,5.1248472,5.1705232,5.115712,3826926,21527450.7,-0.005319148936170359,0.3566,5.1522528
2021-12-23,5.1248472,5.115712,5.1522528,5.0791712,3042044,16987125.78,-0.0017825311942957223,0.2835,5.1248472
2021-12-24,5.115712,5.0517656,5.115712,5.0426304,3197342,17728378.96,-0.012499999999999956,0.298,5.115712
2021-12-27,5.0609008,5.1248472,5.1339824,5.0060896,3987901,22219112.74,0.01446654611211562,0.3716,5.0517656
2021-12-28,5.1339824,5.115712,5.1339824,5.0974416,2418724,13548267.5,-0.0017825311942957223,0.2254,5.1248472
2021-12-29,5.0974416,5.1431176,5.1431176,5.070036,3078057,17231544.0,0.005357142857142838,0.2869,5.115712
2021-12-30,5.1339824,5.1431176,5.161388,5.1248472,3743963,21088665.56,0.0,0.3489,5.1431176
2021-12-31,5.1522528,5.161388,5.1705232,5.1339824,3165429,17881963.58,0.003552397868561208,0.295,5.1431176
2022-01-04,5.1705232,5.2253344,5.2344696,5.1248472,6797308,38647243.34,0.012389380530973604,0.6335,5.161388
2022-01-05,5.2253344,5.1796584,5.2344696,5.161388,4390512,24947271.27,-0.00874125874125875,0.4092,5.2253344
2022-01-06,5.161388,5.1887936,5.2161992,5.161388,3848084,21878832.58,0.0017636684303350414,0.3586,5.1796584
2022-01-07,5.1887936,5.1979288,5.2618752,5.1705232,5940085,33946173.27,0.0017605633802815213,0.5536,5.1887936
2022-01-10,5.1887936,5.161388,5.207064,5.1339824,4124688,23299561.1,-0.00702987697715296,0.3844,5.1979288
2022-01-11,5.1522528,5.1705232,5.207064,5.1522528,3556172,20164941.91,0.001769911504424737,0.3314,5.161388
2022-01-12,5.1887936,5.1887936,5.1979288,5.1431176,2781516,15730584.36,0.0035335689045936647,0.2592,5.1705232
2022-01-13,5.1796584,5.1705232,5.207064,5.161388,3477404,19750664.66,-0.0035211267605634866,0.3241,5.1887936
2022-01-14,5.1979288,5.0883064,5.1979288,5.0791712,4335824,24287737.61,-0.01590106007067149,0.4041,5.1705232
2022-01-17,5.0426304,5.1248472,5.1339824,5.0426304,2660892,14875531.63,0.007181328545780907,0.248,5.0883064
2022-01-18,5.1065768,5.0974416,5.1431176,5.0791712,2627696,14674386.1,-0.005347593582887611,0.2449,5.1248472
2022-01-19,5.0974416,5.0883064,5.1248472,5.0609008,2073890,11560968.3,-0.0017921146953405742,0.1933,5.0974416
2022-01-20,5.115712,5.0517656,5.1248472,5.0334952,3014353,16761878.28,-0.007181328545780796,0.2809,5.0883064
2022-01-21,5.0517656,5.0152248,5.0609008,4.9878192,3474411,19107325.49,-0.007233273056057921,0.3238,5.0517656
2022-01-24,5.02436,4.978684,5.02436,4.978684,2211810,12086587.22,-0.007285974499089298,0.2061,5.0152248
2022-01-25,4.9878192,4.7777096,5.0060896,4.7777096,5090910,27251588.9,-0.04036697247706433,0.4744,4.978684
2022-01-26,4.841656,4.7777096,4.841656,4.7137632,2801504,14637840.56,0.0,0.2611,4.7777096
2022-01-27,4.7868448,4.704628,4.7868448,4.6954928,3096962,16042429.56,-0.015296367112810683,0.2886,4.7777096
2022-01-28,4.6863576,4.7594392,4.7777096,4.6863576,1710450,8872556.0,0.011650485436893288,0.1594,4.704628
2022-02-07,4.7868448,4.8233856,4.8325208,4.7868448,1558440,8197783.04,0.013435700575815668,0.1452,4.7594392
2022-02-08,4.8325208,4.8964672,4.9056024,4.8051152,2592304,13805627.0,0.015151515151515138,0.2416,4.8233856
2022-02-09,4.8964672,4.9147376,4.9238728,4.8690616,2183863,11729777.53,0.003731343283581934,0.2072,4.8964672
2022-02-10,4.9147376,4.9238728,4.9238728,4.8690616,2132029,11447205.49,0.0018587360594795044,0.2023,4.9147376
2022-02-11,4.9147376,4.9056024,4.9238728,4.8690616,1977073,10615757.42,-0.0037105751391465214,0.1876,4.9238728
2022-02-14,4.887332,4.887332,4.9056024,4.8507912,1715079,9160998.52,-0.003724394785847407,0.1627,4.9056024
2022-02-15,4.8964672,5.2253344,5.3806328,4.8599264,10778208,61072089.62,0.06915887850467306,1.0225,4.887332
2022-02-16,5.1339824,5.0883064,5.25274,5.0426304,10140724,56781940.3,-0.026223776223776363,0.962,5.2253344
2022-02-17,5.02436,5.02436,5.0609008,4.9695488,4924036,27051415.56,-0.012567324955116699,0.4671,5.0883064
2022-02-18,4.9969544,5.0883064,5.115712,4.9878192,3686514,20474494.37,0.012727272727272698,0.3497,5.02436
2022-02-21,5.0791712,5.115712,5.1248472,5.0426304,3698100,20610668.44,0.0053859964093359025,0.3508,5.0883064
2022-02-22,5.0974416,5.070036,5.1339824,5.0517656,4005793,22320771.21,-0.008928571428571508,0.38,5.115712
2022-02-23,5.070036,5.1065768,5.1339824,5.070036,3079926,17229226.07,0.007207207207207134,0.2922,5.070036
2022-02-24,5.1065768,4.9969544,5.1339824,4.9695488,4657767,25733934.63,-0.02146690518783545,0.4419,5.1065768
2022-02-25,5.0152248,4.9969544,5.0791712,4.978684,2835917,15594065.74,0.0,0.269,4.9969544
2022-02-28,5.0517656,5.0060896,5.0517656,4.9604136,2428912,13312994.0,0.001828153564899404,0.2304,4.9969544
2022-03-01,5.0426304,5.070036,5.0883064,5.0426304,2643608,14641886.0,0.012773722627737127,0.2508,5.0060896
2022-03-02,5.070036,5.0791712,5.0883064,5.0517656,2440791,13558243.0,0.0018018018018017834,0.2316,5.070036
2022-03-03,5.0974416,5.0974416,5.115712,5.0609008,2773466,15452299.0,0.003597122302158251,0.2631,5.0791712
2022-03-04,5.070036,5.0426304,5.0791712,5.02436,3738121,20649645.0,-0.01075268817204289,0.3546,5.0974416
2022-03-07,5.0334952,4.9604136,5.0517656,4.9421432,3173557,17315612.0,-0.01630434782608703,0.3011,5.0426304
2022-03-08,4.9604136,4.8051152,4.9695488,4.79598,3589160,19125420.0,-0.03130755064456714,0.3405,4.9604136
2022-03-09,4.7868448,4.6772224,4.841656,4.4945184,4782050,24429063.0,-0.026615969581749166,0.4537,4.8051152
2022-03-10,4.7685744,4.704628,4.7868448,4.6954928,2401610,12457108.0,0.005859375,0.2278,4.6772224
2022-03-11,4.6772224,4.6954928,4.7137632,4.613276,3905944,19943569.0,-0.0019417475728153999,0.3706,4.704628
2022-03-14,4.6863576,4.6041408,4.704628,4.6041408,2493291,12668609.0,-0.01945525291828809,0.2365,4.6954928
2022-03-15,4.5950056,4.3666256,4.5950056,4.33922,5312520,26038702.0,-0.051587301587301515,0.504,4.6041408
2022-03-16,4.4031664,4.521924,4.5493296,4.3666256,2909618,14174051.0,0.03556485355648542,0.276,4.3666256
2022-03-17,4.5584648,4.5493296,4.6315464,4.5401944,2338080,11733683.0,0.0060606060606061,0.2218,4.521924
2022-03-18,4.5401944,4.6041408,4.6224112,4.5401944,1617697,8135661.65,0.012048192771084265,0.1535,4.5493296
2022-03-21,4.6224112,4.6224112,4.6406816,4.5767352,2062289,10407435.79,0.003968253968254176,0.1956,4.6041408
2022-03-22,4.5950056,4.6498168,4.6680872,4.5858704,1810736,9177658.75,0.005928853754940677,0.1718,4.6224112
2022-03-23,4.6498168,4.658952,4.6772224,4.613276,2295593,11691545.28,0.0019646365422396617,0.2178,4.6498168
2022-03-24,4.658952,4.6498168,4.6772224,4.6041408,2490299,12659282.98,-0.0019607843137255943,0.2363,4.658952
2022-03-25,4.6224112,4.658952,4.6863576,4.6224112,1430461,7294885.37,0.0019646365422396617,0.1357,4.6498168
2022-03-28,4.6224112,4.6680872,4.6863576,4.613276,1688424,8604253.91,0.0019607843137254832,0.1602,4.658952
2022-03-29,4.6772224,4.6315464,4.6954928,4.6224112,1328851,6763193.74,-0.007827788649706457,0.1261,4.6680872
2022-03-30,4.6315464,4.7411688,4.7777096,4.6315464,2251621,11584799.41,0.023668639053254337,0.2136,4.6315464
2022-03-31,4.7228984,4.7594392,4.7685744,4.7228984,1607389,8358310.66,0.003853564547206201,0.1525,4.7411688
2022-04-01,4.7320336,4.7320336,4.7594392,4.7137632,1520298,7883935.92,-0.0057581573896352545,0.1442,4.7594392
2022-04-06,4.7320336,4.7777096,4.7868448,4.6954928,1456426,7570740.03,0.009652509652509522,0.1382,4.7320336
2022-04-07,4.7777096,4.6680872,4.8051152,4.6680872,1736380,9002363.6,-0.022944550669215857,0.1647,4.7777096
2022-04-08,4.7137632,4.6772224,4.7228984,4.613276,1845887,9436945.03,0.001956947162426559,0.1751,4.6680872
2022-04-11,4.6772224,4.5767352,4.6772224,4.5493296,2859224,14435532.5,-0.021484375,0.2713,4.6772224
2022-04-12,4.5950056,4.7228984,4.7228984,4.5401944,2667356,13523111.44,0.031936127744510934,0.253,4.5767352
2022-04-13,4.704628,4.6498168,4.7137632,4.6315464,1649701,8441672.82,-0.015473887814313358,0.1565,4.7228984
2022-04-14,4.6863576,4.658952,4.6863576,4.6315464,1315505,6708423.46,0.0019646365422396617,0.1248,4.6498168
2022-04-15,4.658952,4.658952,4.704628,4.613276,2066991,10550849.79,0.0,0.1961,4.658952
2022-04-18,4.6498168,4.6315464,4.658952,4.6041408,1691846,8571018.46,-0.00588235294117645,0.1605,4.658952
2022-04-19,4.613276,4.613276,4.6406816,4.5950056,1261225,6375353.87,-0.0039447731755425375,0.1197,4.6315464
2022-04-20,4.6041408,4.5767352,4.6315464,4.5676,1971939,9939595.92,-0.007920792079207928,0.1871,4.613276
2022-04-21,4.5310592,4.4397072,4.5767352,4.4031664,2829548,13907968.37,-0.029940119760479056,0.2684,4.5767352
2022-04-22,4.4397072,4.4579776,4.4853832,4.3757608,1605032,7781114.53,0.004115226337448652,0.1523,4.4397072
2022-04-25,4.4579776,4.2204624,4.4579776,4.202192,3974789,18684984.08,-0.05327868852459028,0.3771,4.4579776
2022-04-26,4.2204624,4.0286232,4.247868,4.0286232,2540547,11542830.55,-0.0454545454545453,0.2405,4.2204624
2022-04-27,4.019488,4.2204624,4.2204624,4.019488,2604961,11713931.67,0.04761904761904745,0.2466,4.0286232
2022-04-28,4.202192,4.1382456,4.2113272,4.0834344,1349641,6135523.98,-0.01948051948051932,0.1277,4.2204624
2022-04-29,4.1291104,4.2387328,4.247868,4.1199752,2305773,10618710.64,0.024282560706401668,0.2182,4.1382456
2022-05-05,4.2387328,4.3209496,4.3300848,4.1839216,2057880,9654268.8,0.0193965517241379,0.1948,4.2387328
2022-05-06,4.2844088,4.2295976,4.293544,4.2113272,3515390,16323486.0,-0.0211416490486257,0.3327,4.3209496
2022-05-09,4.2204624,4.2661384,4.2844088,4.202192,1768887,8247519.85,0.008639308855291628,0.1674,4.2295976
2022-05-10,4.2113272,4.293544,4.3026792,4.2113272,2023707,9442050.89,0.0064239828693790635,0.1915,4.2661384
2022-05-11,4.3209496,4.3026792,4.3574904,4.2752736,2794915,13247882.15,0.0021276595744681437,0.2645,4.293544
2022-05-12,4.3026792,4.3026792,4.3209496,4.2387328,2133241,10004055.81,0.0,0.2019,4.3026792
2022-05-13,4.3026792,4.33922,4.3574904,4.293544,2125060,10062145.0,0.00849256900212314,0.2011,4.3026792
2022-05-16,4.3574904,4.3483552,4.3757608,4.3300848,1746249,8314956.54,0.002105263157894832,0.1653,4.33922
2022-05-17,4.3666256,4.3574904,4.384896,4.3300848,1958105,9341279.05,0.0021008403361342243,0.1853,4.3483552
2022-05-18,4.3666256,4.3574904,4.3940312,4.3209496,1618413,7728847.11,0.0,0.1532,4.3574904
2022-05-19,4.3209496,4.3757608,4.384896,4.2752736,2322054,11062098.99,0.004192872117400492,0.2198,4.3574904
2022-05-20,4.4214368,4.5767352,4.5767352,4.4123016,6642425,32875238.2,0.045929018789143905,0.6287,4.3757608
2022-05-23,4.5767352,4.7228984,4.7777096,4.5584648,6003228,30840019.3,0.031936127744510934,0.5682,4.5767352
2022-05-24,4.7228984,4.5310592,4.7594392,4.5036536,5594202,28404966.1,-0.04061895551257266,0.5295,4.7228984
2022-05-25,4.5127888,4.5858704,4.6041408,4.5127888,2428136,12149044.1,0.012096774193548487,0.2298,4.5310592
2022-05-26,4.5767352,4.6406816,4.658952,4.521924,2566522,12947786.02,0.01195219123505975,0.2429,4.5858704
2022-05-27,4.6680872,4.6041408,4.6680872,4.5676,2197628,11081396.27,-0.007874015748031482,0.208,4.6406816
2022-05-30,4.6224112,4.6041408,4.6224112,4.5676,2200804,11076318.43,0.0,0.2083,4.6041408
2022-05-31,4.6041408,4.658952,4.6772224,4.5858704,2829928,14379010.88,0.011904761904762085,0.2679,4.6041408
2022-06-01,4.6315464,4.6772224,4.6954928,4.6224112,2028237,10355223.45,0.0039215686274509665,0.192,4.658952
2022-06-02,4.6772224,4.6498168,4.6954928,4.6315464,1809854,9225417.49,-0.005859375,0.1713,4.6772224
2022-06-06,4.6680872,4.658952,4.6772224,4.6315464,1853518,9449446.94,0.0019646365422396617,0.1754,4.6498168
2022-06-07,4.658952,4.6498168,4.6863576,4.6224112,2067934,10535827.93,-0.0019607843137255943,0.1957,4.658952
2022-06-08,4.7137632,4.658952,4.7685744,4.5950056,3400482,17471724.75,0.0019646365422396617,0.3219,4.6498168
2022-06-09,4.6406816,4.5858704,4.658952,4.5676,3767836,18964131.11,-0.015686274509803977,0.3566,4.658952
2022-06-10,4.5858704,4.613276,4.6498168,4.5676,4563050,23001751.51,0.005976095617529875,0.4319,4.5858704
2022-06-13,4.5858704,4.5950056,4.6224112,4.5401944,3553330,17802275.69,-0.003960396039603853,0.3363,4.613276
2022-06-14,4.5767352,4.6406816,4.6406816,4.5401944,2917517,14660953.76,0.009940357852882498,0.2761,4.5950056
2022-06-15,4.6406816,4.658952,4.6772224,4.613276,2727376,13886301.12,0.003937007874015741,0.2582,4.6406816
2022-06-16,4.6498168,4.6406816,4.6772224,4.6315464,2131681,10846053.43,-0.0039215686274510775,0.2018,4.658952
2022-06-17,4.613276,4.6772224,4.7320336,4.5950056,5263553,26908356.78,0.007874015748031482,0.4982,4.6406816
2022-06-20,4.6772224,4.704628,4.7137632,4.658952,3350027,17181070.27,0.005859375,0.3171,4.6772224
2022-06-21,4.7325788,4.7139466,4.7605271,4.6953144,3367128,17099541.2,0.0019807304637051715,0.3187,4.704628
2022-06-22,4.7791593,4.7139466,4.7791593,4.7139466,2097478,10672812.44,0.0,0.1985,4.7139466
2022-06-23,4.7046305,4.7791593,4.7884754,4.6673661,3437252,17459084.74,0.01383399209486158,0.3253,4.7139466
2022-06-24,4.7791593,4.7791593,4.7977915,4.751211,1826236,9352563.4,0.0,0.1729,4.7791593
2022-06-27,4.7791593,4.7977915,4.8164237,4.751211,2905162,14930068.97,0.0038986354775827348,0.275,4.7791593
2022-06-28,4.7977915,4.9095847,5.0865906,4.7698432,9259346,48984902.49,0.023300970873786353,0.8764,4.7977915
2022-06-29,4.8536881,4.7605271,4.9002686,4.7605271,6223471,32243272.97,-0.030360531309297945,0.5891,4.9095847
2022-06-30,4.7605271,4.7791593,4.8536881,4.7605271,2793849,14424841.77,0.003913894324853118,0.2644,4.7605271
2022-07-01,4.7884754,4.8071076,4.8536881,4.7884754,2656293,13761127.75,0.005847953216374213,0.2514,4.7791593
2022-07-04,4.7791593,4.8350559,4.8536881,4.7605271,2637600,13640505.82,0.005813953488372103,0.2497,4.8071076
2022-07-05,4.8723203,4.8071076,4.8816364,4.751211,2609691,13463518.07,-0.005780346820809301,0.247,4.8350559
2022-07-06,4.7698432,4.7791593,4.8257398,4.7418949,2006376,10285639.4,-0.005813953488372103,0.1899,4.8071076
2022-07-07,4.7698432,4.7698432,4.7977915,4.7418949,3390669,17341580.75,-0.0019493177387913674,0.3209,4.7791593
2022-07-08,4.751211,4.7884754,4.7977915,4.751211,1918402,9845991.67,0.00390625,0.1816,4.7698432
2022-07-11,4.7884754,4.7884754,4.8071076,4.7325788,3302287,16908174.48,0.0,0.3126,4.7884754
2022-07-12,4.7884754,4.8630042,4.9189008,4.7791593,7179658,37470489.29,0.015564202334630295,0.6796,4.7884754
2022-07-13,4.8071076,4.8723203,4.9002686,4.8071076,3524531,18423805.26,0.0019157088122605526,0.3336,4.8630042
2022-07-14,4.9095847,4.937533,4.9468491,4.8723203,4375523,23107611.09,0.013384321223709472,0.4142,4.8723203
2022-07-15,4.937533,4.8257398,4.937533,4.8164237,3305075,17253474.03,-0.02264150943396226,0.3128,4.937533
2022-07-18,4.8071076,4.9282169,4.937533,4.7977915,4288193,22519607.32,0.021235521235521082,0.4059,4.8257398
2022-07-19,4.9095847,4.937533,4.9747974,4.9095847,3788688,20090278.89,0.001890359168241984,0.3586,4.9282169
2022-07-20,4.937533,5.4312863,5.4312863,4.9002686,33199425,188446429.04,0.09999999999999987,3.1424,4.937533
2022-07-21,5.682821,5.6455566,5.9716201,5.5617117,80894134,503985555.49,0.039451114922812947,7.6568,5.4312863
2022-07-22,5.4126541,5.4685507,5.5710278,5.2263321,51720061,301216576.29,-0.031353135313531344,4.8954,5.6455566
2022-07-25,5.403338,5.6455566,5.7946142,5.3660736,43395019,260582764.42,0.03236797274275993,4.1074,5.4685507
2022-07-26,5.5710278,5.5244473,5.5803439,5.3381253,27223766,159635498.98,-0.021452145214521434,2.5768,5.6455566
2022-07-27,5.4592346,5.5803439,5.6082922,5.403338,23043352,136708378.93,0.010118043844856484,2.1811,5.5244473
2022-07-28,5.5710278,6.1393099,6.1393099,5.5337634,78310234,503075604.94,0.10016694490818034,7.4122,5.5803439
2022-07-29,5.9250396,5.775982,6.0088845,5.7107693,61329593,383813704.76,-0.05918057663125942,5.805,6.1393099
2022-08-01,5.7200854,5.8598269,5.869143,5.6362405,32813175,202455229.7,0.014516129032257963,3.1058,5.775982
2022-08-02,5.7573498,5.5989761,5.9250396,5.5989761,34700192,214771888.47,-0.04451510333863273,3.2844,5.8598269
2022-08-03,5.58966,5.7107693,5.9529879,5.5803439,36142492,225123868.8,0.019966722129783676,3.421,5.5989761
2022-08-04,5.7573498,5.962304,6.1299938,5.6921371,35100721,224246252.03,0.04404567699836859,3.3224,5.7107693
2022-08-05,6.0088845,6.1020455,6.1952065,5.869143,35164838,229321213.87,0.0234375,3.3284,5.962304
2022-08-08,6.0834133,6.1206777,6.1765743,5.962304,19217133,124982612.25,0.003053435114503733,1.8189,6.1020455
2022-08-09,6.0647811,6.5305861,6.5305861,6.0647811,42011824,289338711.89,0.0669710806697108,3.9765,6.1206777
2022-08-10,6.3628963,6.4374251,6.707592,6.3628963,31971438,224326072.53,-0.014265335235378096,3.0262,6.5305861
2022-08-11,6.52127,6.893914,6.987075,6.5119539,38164588,277438646.48,0.0709117221418234,3.6124,6.4374251
2022-08-12,6.800753,6.614431,6.8845979,6.5678505,30436696,218675318.13,-0.04054054054054057,2.8809,6.893914
2022-08-15,6.5399022,7.0895521,7.2758741,6.5305861,57167716,433575335.46,0.07183098591549286,5.411,6.614431
2022-08-16,7.173397,7.2572419,7.5833054,7.0988682,52851797,413814781.86,0.02365308804205002,5.0025,7.0895521
2022-08-17,7.1920292,7.3969834,7.4808283,7.0988682,30339132,238093534.2,0.019255455712451797,2.8717,7.2572419
2022-08-18,7.3969834,7.2851902,7.4808283,7.2572419,21416789,168712039.14,-0.015113350125944613,2.0271,7.3969834
2022-08-19,7.3224546,6.987075,7.3504029,6.987075,24721757,187850559.17,-0.040920716112531896,2.34,7.2851902
2022-08-22,6.9777589,6.8473335,7.0429716,6.6703276,24624853,179990531.8,-0.019999999999999907,2.3308,6.987075
2022-08-23,6.8566496,6.9125462,7.080236,6.7634886,18715094,138843943.35,0.00952380952380949,1.7714,6.8473335
2022-08-24,6.9404945,6.5119539,6.9498106,6.5026378,24442009,173880177.55,-0.05795148247978443,2.3135,6.9125462
2022-08-25,6.6423793,6.3163158,6.6610115,6.2324709,28645437,195022897.64,-0.030042918454935674,2.7113,6.5119539
2022-08-26,6.3628963,6.3908446,6.4840056,6.3256319,16526414,113883807.03,0.011799410029498691,1.5643,6.3163158
2022-08-29,6.3069997,6.6889598,6.7728047,6.2324709,21708204,154381961.74,0.04664723032069973,2.0547,6.3908446
2022-08-30,6.6889598,6.7262242,6.8380174,6.614431,16230600,117264282.0,0.0055710306406684396,1.5363,6.6889598
2022-08-31,6.7728047,6.3908446,6.8659657,6.3163158,23226864,162183123.49,-0.049861495844875314,2.1985,6.7262242
2022-09-01,6.428109,6.3163158,6.428109,6.1952065,16752780,113192743.28,-0.011661807580174988,1.5857,6.3908446
2022-09-02,6.3815285,6.4653734,6.5957988,6.3069997,10946818,75953130.14,0.02359882005899694,1.0362,6.3163158
2022-09-05,6.4653734,6.148626,6.52127,5.9716201,31671415,208513546.04,-0.04899135446685876,2.9978,6.4653734
2022-09-06,6.2324709,6.1765743,6.2790514,6.1020455,17043833,113089092.81,0.00454545454545463,1.6133,6.148626
2022-09-07,6.1579421,6.241787,6.2976836,6.1206777,11452753,76608292.92,0.010558069381598756,1.084,6.1765743
2022-09-08,6.1858904,6.1206777,6.2324709,6.1020455,9080924,59973039.12,-0.0194029850746269,0.8595,6.241787
2022-09-09,6.1393099,5.9902523,6.1579421,5.8970913,13393177,85976105.17,-0.0213089802130898,1.2677,6.1206777
2022-09-13,6.0182006,6.1393099,6.2045226,5.9995684,17931976,117574063.73,0.02488335925349916,1.6973,5.9902523
2022-09-14,6.055465,6.0834133,6.2883675,6.0088845,14630912,95685872.03,-0.009104704097116834,1.3849,6.1393099
2022-09-15,6.0275167,5.8318786,6.1113616,5.6641888,24640341,153896720.3,-0.04134762633996947,2.3323,6.0834133
2022-09-16,5.869143,5.7014532,5.8784591,5.5710278,20814097,127665628.55,-0.022364217252396013,1.9701,5.8318786
2022-09-19,5.8132464,5.8132464,5.869143,5.58966,16440552,101896051.41,0.019607843137254832,1.5562,5.7014532
2022-09-20,5.8225625,5.8039303,5.9157235,5.7573498,9529270,59558473.22,-0.0016025641025639858,0.902,5.8132464
2022-09-21,5.8598269,5.9064074,5.962304,5.7107693,8191966,51471953.16,0.017656500802568198,0.7754,5.8039303
2022-09-22,5.869143,5.8877752,6.0088845,5.8505108,7376285,46827036.22,-0.003154574132492094,0.6982,5.9064074
2022-09-23,5.8877752,5.682821,5.9064074,5.6176083,8717004,53650024.84,-0.034810126582278555,0.8251,5.8877752
2022-09-26,5.6735049,5.6269244,5.7573498,5.5989761,6042171,36788552.89,-0.00983606557377048,0.5719,5.682821
2022-09-27,5.7200854,5.7480337,5.775982,5.6269244,6066963,37161944.33,0.021523178807946852,0.5743,5.6269244
2022-09-28,5.7294015,5.5244473,5.7387176,5.5151312,9194029,55139806.24,-0.03889789303079405,0.8702,5.7480337
2022-09-29,5.5617117,5.4685507,5.6548727,5.4126541,9875130,58230441.37,-0.010118043844856706,0.9347,5.5244473
2022-09-30,5.5337634,5.3567575,5.5430795,5.3008609,9680441,55821257.33,-0.020442930153321992,0.9163,5.4685507
2022-10-10,5.3567575,5.3008609,5.4592346,5.2542804,13269107,76154130.41,-0.01043478260869557,1.256,5.3567575
2022-10-11,5.2635965,5.2915448,5.3940219,5.2076999,10300352,58357350.73,-0.0017574692442883233,0.975,5.3008609
2022-10-12,5.3288092,5.4592346,5.4685507,5.1983838,9292494,53213274.26,0.03169014084507049,0.8796,5.2915448
2022-10-13,5.496499,5.5337634,5.6362405,5.4406024,9082574,53997936.65,0.013651877133105783,0.8597,5.4592346
2022-10-14,5.5617117,5.5617117,5.6548727,5.5337634,7699210,46138829.75,0.005050505050505194,0.7288,5.5337634
2022-10-17,5.5430795,5.6362405,5.6641888,5.5244473,7466808,45023681.8,0.013400335008375341,0.7068,5.5617117
2022-10-18,5.6455566,5.7387176,5.8411947,5.5989761,10825401,66606254.95,0.018181818181818077,1.0247,5.6362405
2022-10-19,5.682821,5.6082922,5.7480337,5.5803439,6337224,38522333.0,-0.022727272727272707,0.5998,5.7387176
2022-10-20,5.5617117,5.5523956,5.6641888,5.4685507,8396008,50153509.1,-0.009966777408637939,0.7947,5.6082922
2022-10-21,5.5803439,5.5337634,5.6176083,5.5058151,4952820,29539054.4,-0.003355704697986517,0.4688,5.5523956
2022-10-24,5.6082922,5.5430795,5.6735049,5.4871829,8145187,48907915.28,0.0016835016835017313,0.771,5.5337634
2022-10-25,5.4219702,5.5244473,5.58966,5.3847058,6890324,40685041.74,-0.003361344537815114,0.6522,5.5430795
2022-10-26,5.5151312,5.6641888,5.7294015,5.5058151,8204964,49658027.78,0.025295109612141653,0.7766,5.5244473
2022-10-27,5.6455566,5.7107693,5.7666659,5.6176083,7643050,46898449.9,0.008223684210526327,0.7234,5.6641888
2022-10-28,5.6548727,5.1424872,5.6641888,5.1424872,18054509,102416444.74,-0.09951060358890707,1.7089,5.7107693
2022-10-31,5.030694,4.7046305,5.1331711,4.6301017,33174165,170431754.68,-0.08514492753623171,3.14,5.1424872
2022-11-01,4.7418949,4.844372,4.844372,4.6859983,17529179,89943785.82,0.029702970297029507,1.6592,4.7046305
2022-11-02,4.844372,4.8816364,5.0493262,4.8350559,17946915,94566036.84,0.007692307692307665,1.6987,4.844372
2022-11-03,4.844372,4.8164237,4.8909525,4.7698432,13954401,72060026.22,-0.013358778625954248,1.3208,4.8816364
2022-11-04,4.844372,4.8909525,4.9282169,4.8164237,14966040,78333069.74,0.01547388781431347,1.4166,4.8164237
2022-11-07,4.8909525,4.9468491,4.9747974,4.844372,14507341,76517255.05,0.011428571428571344,1.3732,4.8909525
2022-11-08,4.9747974,4.8630042,4.9747974,4.8350559,11866802,62152122.72,-0.016949152542372836,1.1232,4.9468491
2022-11-09,4.8909525,4.8630042,4.9095847,4.844372,8521444,44565112.5,0.0,0.8066,4.8630042
2022-11-10,4.8257398,4.8350559,4.8536881,4.7791593,10126933,52364102.35,-0.005747126436781436,0.9585,4.8630042
2022-11-11,4.937533,4.8350559,4.9561652,4.8164237,21558818,112556394.07,0.0,2.0406,4.8350559
2022-11-14,4.8350559,4.8164237,4.8816364,4.7791593,16646373,86334422.95,-0.003853564547206312,1.5756,4.8350559
2022-11-15,4.8071076,4.937533,4.9468491,4.7884754,20511476,107510112.15,0.025145067698259194,1.9415,4.8164237
2022-11-16,4.937533,4.9095847,4.9561652,4.8723203,10302910,54266144.99,-0.005660377358490565,0.9752,4.937533
2022-11-17,4.8816364,4.9468491,4.9468491,4.8536881,11617237,61119744.51,0.007590132827324458,1.0996,4.9095847
2022-11-18,4.9468491,4.9002686,4.9841135,4.8909525,14545792,77024229.98,-0.0094161958568737,1.3768,4.9468491
2022-11-21,4.8816364,4.8630042,4.9002686,4.8164237,10634610,55341534.3,-0.007604562737642762,1.0066,4.9002686
2022-11-22,4.8536881,4.8071076,4.8723203,4.7791593,11930458,61753668.15,-0.011494252873563093,1.1293,4.8630042
2022-11-23,4.7884754,4.8071076,4.8164237,4.7325788,8560451,43877821.12,0.0,0.8103,4.8071076
2022-11-24,4.8257398,4.8164237,4.8630042,4.7977915,9413122,48769139.34,0.0019379844961240345,0.891,4.8071076
2022-11-25,4.8257398,4.7977915,4.8257398,4.7791593,6785874,34932382.36,-0.003868471953578312,0.6423,4.8164237
2022-11-28,4.7698432,4.7418949,4.7791593,4.6953144,10596410,53727552.07,-0.011650485436893177,1.003,4.7977915
2022-11-29,4.751211,4.844372,4.8536881,4.7418949,14209698,73474032.07,0.0216110019646365,1.345,4.7418949
2022-11-30,4.8816364,4.8257398,4.8909525,4.7977915,10358196,53805322.47,-0.0038461538461538325,0.9804,4.844372
2022-12-01,4.8536881,4.8816364,4.9189008,4.8536881,10801160,56642495.01,0.01158301158301156,1.0224,4.8257398
2022-12-02,4.8909525,4.9002686,4.9002686,4.8536881,9728208,51038322.47,0.003816793893129944,0.9208,4.8816364
2022-12-05,4.9282169,4.9747974,4.9747974,4.9002686,11955249,63543795.68,0.015209125475285079,1.1316,4.9002686
2022-12-06,4.9747974,4.9654813,5.0213779,4.937533,9580613,51178204.51,-0.001872659176029856,0.9068,4.9747974
2022-12-07,4.9747974,4.9468491,4.9747974,4.9282169,7101254,37734068.56,-0.0037523452157599557,0.6722,4.9654813
2022-12-08,4.9468491,4.9468491,4.9747974,4.9189008,6294245,33428301.29,0.0,0.5958,4.9468491
2022-12-09,4.937533,4.9654813,4.9747974,4.9282169,7804932,41501979.8,0.0037664783427497905,0.7388,4.9468491
2022-12-12,4.9654813,4.9095847,4.9747974,4.9002686,8485493,44915491.66,-0.011257035647279645,0.8032,4.9654813
2022-12-13,4.8909525,4.8816364,4.9282169,4.8630042,6528940,34252683.8,-0.005692599620493399,0.618,4.9095847
2022-12-14,4.9002686,4.9282169,5.0493262,4.8723203,14506569,77144433.31,0.009541984732824416,1.3731,4.8816364
2022-12-15,4.9561652,4.9934296,5.030694,4.9095847,14306637,76601691.72,0.013232514177693666,1.3542,4.9282169
2022-12-16,4.9841135,4.9095847,5.0120618,4.8909525,9733358,51528278.98,-0.016791044776119368,0.9213,4.9934296
2022-12-19,4.9468491,4.7791593,4.9747974,4.7605271,12319358,63927535.26,-0.026565464895635715,1.1661,4.9095847
2022-12-20,4.751211,4.751211,4.8257398,4.7139466,6330253,32358450.37,-0.005847953216374324,0.5992,4.7791593
2022-12-21,4.7884754,4.6766822,4.7884754,4.6487339,9151385,46161772.22,-0.015686274509803866,0.8662,4.751211
2022-12-22,4.6859983,4.6487339,4.7418949,4.6301017,8708319,43779716.25,-0.005976095617529986,0.8243,4.6766822
2022-12-23,4.6114695,4.5369407,4.6301017,4.4903602,10801445,52855523.47,-0.024048096192384794,1.0224,4.6487339
2022-12-26,4.564889,4.6394178,4.65805,4.564889,6679492,33130478.19,0.022587268993840004,0.6322,4.5369407
2022-12-27,4.65805,4.65805,4.6673661,4.6114695,4648700,23146703.5,0.004016064257028162,0.44,4.6394178
2022-12-28,4.65805,4.5835212,4.65805,4.564889,5274300,26010986.65,-0.016000000000000125,0.4992,4.65805
2022-12-29,4.6021534,4.5183085,4.6021534,4.5183085,5589564,27216357.07,-0.014227642276422814,0.5291,4.5835212
2022-12-30,4.5183085,4.5835212,4.65805,4.5183085,7833961,38638909.12,0.014432989690721598,0.7415,4.5183085
2023-01-03,4.6114695,4.6394178,4.6487339,4.5462568,6718796,33181558.33,0.012195121951219523,0.636,4.5835212
2023-01-04,4.6673661,4.6487339,4.6953144,4.6021534,8237804,41087401.82,0.002008032128513859,0.7797,4.6394178
2023-01-05,4.6766822,4.6859983,4.6953144,4.6394178,5936264,29792354.68,0.008016032064128265,0.5619,4.6487339
2023-01-06,4.6673661,4.6953144,4.7418949,4.6673661,6954784,35136306.46,0.001988071570576677,0.6583,4.6859983
2023-01-09,4.6953144,4.7046305,4.7325788,4.6953144,5308995,26852035.34,0.001984126984126977,0.5025,4.6953144
2023-01-10,4.7325788,4.6766822,4.7325788,4.6673661,4259130,21443131.69,-0.005940594059405946,0.4031,4.7046305
2023-01-11,4.65805,4.6673661,4.7139466,4.6487339,3867977,19458753.65,-0.0019920318725100694,0.3661,4.6766822
2023-01-12,4.6673661,4.65805,4.6859983,4.6301017,3293042,16443436.96,-0.001996007984031878,0.3117,4.6673661
2023-01-13,4.65805,4.6859983,4.6859983,4.6301017,4807306,24027597.56,0.005999999999999783,0.455,4.65805
2023-01-16,4.6859983,4.7698432,4.7884754,4.6673661,9552393,48607652.82,0.017892644135188984,0.9042,4.6859983
2023-01-17,4.7698432,4.7232627,4.7698432,4.7139466,5269331,26797795.8,-0.009765625,0.4988,4.7698432
2023-01-18,4.751211,4.7698432,4.7977915,4.7325788,5117615,26222810.92,0.009861932938856066,0.4844,4.7232627
2023-01-19,4.751211,4.7884754,4.7884754,4.7418949,4256767,21790681.08,0.00390625,0.4029,4.7698432
2023-01-20,4.7791593,4.8164237,4.8257398,4.7698432,5806108,29925408.19,0.005836575875486361,0.5496,4.7884754
2023-01-30,4.8536881,4.8630042,4.8909525,4.8350559,8334272,43495667.96,0.009671179883945946,0.7889,4.8164237
2023-01-31,4.8536881,5.3474414,5.3474414,4.8164237,39757125,223593394.2,0.09961685823754807,3.7631,4.8630042
2023-02-01,5.3008609,5.4312863,5.4499185,5.217016,75144181,428057565.04,0.015679442508710784,7.1126,5.3474414
2023-02-02,5.3847058,5.4499185,5.5430795,5.2822287,48194731,279006081.98,0.0034305317324185847,4.5618,5.4312863
2023-02-03,5.496499,5.3847058,5.5151312,5.3288092,27845152,161012422.46,-0.011965811965811923,2.6356,5.4499185
2023-02-06,5.403338,5.2822287,5.403338,5.2449643,19312558,109538060.22,-0.01903114186851207,1.828,5.3847058
2023-02-07,5.2915448,5.3381253,5.3753897,5.2635965,19543693,111570325.37,0.01058201058201047,1.8499,5.2822287
2023-02-08,5.3847058,5.3008609,5.3940219,5.3008609,17924597,102914672.87,-0.00698080279232105,1.6966,5.3381253
2023-02-09,5.310177,5.3567575,5.3660736,5.2729126,15017989,85878328.56,0.010544815465729274,1.4215,5.3008609
2023-02-10,5.3567575,5.4406024,5.496499,5.3567575,29198083,170610454.35,0.01565217391304352,2.7637,5.3567575
2023-02-13,5.4406024,5.4219702,5.4685507,5.3660736,14713989,85434942.82,-0.0034246575342467,1.3927,5.4406024
2023-02-14,5.4499185,5.496499,5.6269244,5.4312863,26345559,156263036.3,0.013745704467354125,2.4937,5.4219702
2023-02-15,5.4778668,5.4778668,5.5523956,5.4685507,15035631,88694269.84,-0.003389830508474523,1.4232,5.496499
2023-02-16,5.4778668,5.310177,5.5058151,5.2449643,20815256,120428605.26,-0.030612244897959107,1.9702,5.4778668
2023-02-17,5.3288092,5.2822287,5.3847058,5.2729126,11817487,67432524.95,-0.0052631578947368585,1.1186,5.310177
2023-02-20,5.2822287,5.3753897,5.3847058,5.2635965,9402576,53795322.06,0.01763668430335108,0.89,5.2822287
2023-02-21,5.4312863,5.4219702,5.4406024,5.310177,10402293,60193587.68,0.008665511265164572,0.9846,5.3753897
2023-02-22,5.4126541,5.4406024,5.4499185,5.3753897,9776681,56966716.03,0.003436426116838698,0.9254,5.4219702
2023-02-23,5.4312863,5.3847058,5.4312863,5.3381253,7973546,46068463.83,-0.010273972602739767,0.7547,5.4406024
2023-02-24,5.4126541,5.3567575,5.4126541,5.3194931,4631597,26612967.78,-0.005190311418685201,0.4384,5.3847058
2023-02-27,5.3381253,5.2822287,5.3474414,5.2635965,8731189,49672354.58,-0.013913043478260834,0.8264,5.3567575
2023-02-28,5.3008609,5.310177,5.3288092,5.2356482,5877650,33317553.6,0.005291005291005346,0.5563,5.2822287
2023-03-01,5.310177,5.3474414,5.3474414,5.2822287,5837947,33370268.4,0.007017543859649145,0.5526,5.310177
2023-03-02,5.3474414,5.4219702,5.4499185,5.3288092,11168834,64779762.25,0.013937282229965042,1.0572,5.3474414
2023-03-03,5.4219702,5.3940219,5.4312863,5.3474414,7486834,43213076.01,-0.005154639175257603,0.7087,5.4219702
2023-03-06,5.4126541,5.5803439,5.5803439,5.3940219,21855543,128997445.42,0.034542314335060276,2.0687,5.3940219
2023-03-07,5.5803439,5.403338,5.58966,5.3847058,19285126,113397179.85,-0.03171953255425708,1.8254,5.5803439
2023-03-08,5.3660736,5.4126541,5.4406024,5.3381253,6581352,38116536.45,0.0017241379310346527,0.6229,5.403338
2023-03-09,5.4219702,5.3288092,5.4219702,5.3008609,8127056,46577485.63,-0.015490533562822706,0.7693,5.4126541
2023-03-10,5.310177,5.217016,5.310177,5.1983838,8496601,47810256.96,-0.020979020979021046,0.8042,5.3288092
2023-03-13,5.1983838,5.2356482,5.2356482,5.1331711,6935526,38589902.77,0.0035714285714285587,0.6565,5.217016
2023-03-14,5.2356482,5.0865906,5.2356482,5.030694,9090409,49751773.36,-0.028469750889679735,0.8604,5.2356482
2023-03-15,5.0959067,5.1890677,5.2076999,5.0959067,5574927,30895487.99,0.020146520146520075,0.5277,5.0865906
2023-03-16,5.1331711,5.0586423,5.1797516,5.0493262,7432781,40771678.82,-0.025134649910233398,0.7035,5.1890677
2023-03-17,5.0772745,5.0772745,5.1424872,5.0586423,6474986,35380201.4,0.0036832412523020164,0.6129,5.0586423
2023-03-20,5.0772745,5.1424872,5.1611194,5.0586423,5702253,31317883.99,0.012844036697247763,0.5397,5.0772745
2023-03-21,5.1331711,5.1983838,5.1983838,5.1145389,4512361,24978688.34,0.010869565217391353,0.4271,5.1424872
2023-03-22,5.1797516,5.2356482,5.2356482,5.1797516,4548667,25422997.86,0.007168458781361853,0.4305,5.1983838
2023-03-23,5.217016,5.217016,5.2263321,5.1704355,4729933,26411653.25,-0.003558718861209953,0.4477,5.2356482
2023-03-24,5.217016,5.1704355,5.217016,5.1424872,4748893,26387566.03,-0.008928571428571508,0.4495,5.217016
2023-03-27,5.1704355,5.1983838,5.2076999,5.0959067,5340043,29509415.31,0.00540540540540535,0.5055,5.1704355
2023-03-28,5.217016,5.1145389,5.2263321,5.0959067,5014310,27635042.72,-0.016129032258064502,0.4746,5.1983838
2023-03-29,5.123855,5.1611194,5.1704355,5.0865906,5906045,32546949.77,0.009107468123861429,0.559,5.1145389
2023-03-30,5.1611194,5.2822287,5.3288092,5.1424872,15468733,87275639.56,0.023465703971119245,1.4642,5.1611194
2023-03-31,5.2822287,5.3008609,5.3288092,5.1983838,9709843,54754900.43,0.003527336860670083,0.9191,5.2822287
2023-04-03,5.3381253,5.3847058,5.403338,5.3194931,12088267,69541064.75,0.01581722319859402,1.1442,5.3008609
2023-04-04,5.3660736,5.3847058,5.4592346,5.3288092,9752108,56300067.56,0.0,0.9231,5.3847058
2023-04-06,5.3567575,5.3288092,5.4499185,5.3194931,9124461,52768442.76,-0.01038062283737018,0.8637,5.3847058
2023-04-07,5.3288092,5.2915448,5.3474414,5.2635965,9557141,54222744.54,-0.006993006993007089,0.9046,5.3288092
2023-04-10,5.2822287,5.1611194,5.2915448,5.123855,10057060,56013431.84,-0.02464788732394363,0.9519,5.2915448
2023-04-11,5.1518033,5.1890677,5.2635965,5.1145389,7113109,39631837.82,0.005415162454873723,0.6733,5.1611194
2023-04-12,5.2263321,5.1797516,5.2263321,5.1424872,4466649,24762873.46,-0.0017953321364451158,0.4228,5.1890677
2023-04-13,5.1704355,4.9934296,5.1704355,4.9747974,11366441,61629070.75,-0.03597122302158284,1.0759,5.1797516
2023-04-14,4.9934296,4.9468491,5.0493262,4.9189008,7831854,41706588.9,-0.009328358208955279,0.7413,4.9934296
2023-04-17,4.9468491,4.9841135,4.9841135,4.9189008,5452413,28978383.5,0.007532956685499137,0.5161,4.9468491
2023-04-18,4.9841135,4.9654813,5.0027457,4.937533,3379253,17995147.73,-0.0037383177570092796,0.3199,4.9841135
2023-04-19,4.9561652,4.8816364,4.9561652,4.8723203,5695035,29984724.83,-0.016885553470919468,0.539,4.9654813
2023-04-20,4.8909525,4.9189008,4.9189008,4.8350559,4968408,25967170.9,0.007633587786259666,0.4703,4.8816364
2023-04-21,4.9189008,4.751211,4.9282169,4.7418949,8147457,42013127.89,-0.03409090909090917,0.7712,4.9189008
2023-04-24,4.751211,4.7418949,4.8257398,4.7139466,7976191,40822487.87,-0.001960784313725372,0.755,4.751211
2023-04-25,4.751211,4.7605271,4.7791593,4.6673661,7020986,35606565.7,0.003929273084479323,0.6646,4.7418949
2023-04-26,4.751211,4.7791593,4.8071076,4.7139466,5375678,27480789.0,0.003913894324853118,0.5088,4.7605271
2023-04-27,4.7791593,4.8164237,4.844372,4.751211,4241062,21918015.21,0.007797270955165692,0.4014,4.7791593
2023-04-28,4.8257398,4.8816364,4.8909525,4.8164237,3636254,18989560.36,0.013539651837524147,0.3442,4.8164237
2023-05-04,4.8257398,4.9468491,4.9934296,4.8257398,6025537,31997173.39,0.013358778625954137,0.5703,4.8816364
2023-05-05,4.937533,4.8909525,4.9654813,4.844372,4617735,24204492.42,-0.011299435028248483,0.4371,4.9468491
2023-05-08,4.9189008,4.937533,4.9468491,4.8909525,3552697,18793345.85,0.00952380952380949,0.3363,4.8909525
2023-05-09,4.937533,4.9095847,4.9934296,4.8909525,4866120,25803119.2,-0.005660377358490565,0.4606,4.937533
2023-05-10,4.937533,4.9561652,4.9654813,4.8909525,3834484,20303224.47,0.009487666034155628,0.3629,4.9095847
2023-05-11,4.9747974,4.9747974,4.9934296,4.937533,3811502,20340418.0,0.003759398496240518,0.3608,4.9561652
2023-05-12,4.9561652,4.937533,5.0027457,4.937533,3883889,20699697.45,-0.0074906367041197575,0.3676,4.9747974
2023-05-15,4.9747974,4.9934296,5.0027457,4.9189008,3951918,21071853.64,0.01132075471698113,0.3741,4.937533
2023-05-16,5.0027457,5.0027457,5.030694,4.9654813,4212878,22581923.32,0.001865671641791078,0.3988,4.9934296
2023-05-17,4.9934296,5.0493262,5.0493262,4.9841135,4333380,23370014.54,0.009310986964618184,0.4102,5.0027457
2023-05-18,5.0493262,5.0772745,5.0772745,5.0213779,5286504,28676263.67,0.0055350553505533195,0.5004,5.0493262
2023-05-19,5.0772745,5.0586423,5.0959067,5.030694,4535518,24648812.2,-0.003669724770642202,0.4293,5.0772745
2023-05-22,5.0679584,5.0493262,5.1052228,5.0400101,4015392,21800517.27,-0.0018416206261508972,0.3801,5.0586423
2023-05-23,5.0493262,5.0027457,5.0679584,5.0027457,4871923,26341864.3,-0.009225092250922495,0.4611,5.0493262
2023-05-24,4.9934296,5.0213779,5.0493262,4.9561652,3775896,20317587.11,0.003724394785847185,0.3574,5.0027457
2023-05-25,5.0400101,4.9934296,5.0400101,4.937533,3389034,18121091.01,-0.005565862708719949,0.3208,5.0213779
2023-05-26,4.9747974,5.0493262,5.0493262,4.9654813,3317162,17845871.15,0.011194029850746468,0.314,4.9934296
2023-05-29,5.0400101,4.9747974,5.0679584,4.9747974,4010466,21614885.24,-0.014760147601476037,0.3796,5.0493262
2023-05-30,4.9747974,4.9841135,5.0027457,4.9095847,3427433,18226652.34,0.0018726591760300781,0.3244,4.9747974
2023-05-31,4.9934296,4.9468491,4.9934296,4.9189008,2788817,14818573.87,-0.007476635514018781,0.264,4.9841135
2023-06-01,4.9282169,4.9747974,5.0213779,4.9282169,3255429,17401503.05,0.005649717514124353,0.3081,4.9468491
2023-06-02,5.0027457,5.0493262,5.0772745,4.9654813,4827191,26179457.1,0.014981273408239737,0.4569,4.9747974
2023-06-05,5.1052228,5.123855,5.123855,5.0586423,5639735,30860958.68,0.014760147601475815,0.5338,5.0493262
2023-06-06,5.1331711,4.9468491,5.1331711,4.937533,5978052,32149304.76,-0.034545454545454546,0.5658,5.123855
2023-06-07,4.937533,4.9561652,4.9841135,4.9002686,2851322,15147279.64,0.0018832391713747842,0.2699,4.9468491
2023-06-08,4.9282169,4.937533,4.9561652,4.9002686,3038139,16074722.56,-0.003759398496240629,0.2876,4.9561652
2023-06-09,4.937533,4.8909525,4.9468491,4.8909525,3346732,17629459.51,-0.009433962264150941,0.3168,4.937533
2023-06-12,4.8909525,4.9561652,4.9747974,4.844372,3788674,20016880.47,0.01333333333333342,0.3586,4.8909525
2023-06-13,5.123855,5.123855,5.2542804,5.0865906,18531630,102503181.04,0.03383458646616533,1.7541,4.9561652
2023-06-14,5.217016,5.1518033,5.217016,5.0865906,11741907,64831903.76,0.005454545454545601,1.1114,5.123855
2023-06-15,5.1797516,5.1518033,5.1890677,5.1424872,5837417,32329388.61,0.0,0.5525,5.1518033
2023-06-16,5.1983838,5.2729126,5.2822287,5.1611194,11734737,65908427.46,0.023508137432187937,1.1107,5.1518033
2023-06-19,5.2356482,5.2729126,5.2822287,5.2263321,6747503,38045483.64,0.0,0.6387,5.2729126
2023-06-20,5.2729126,5.2542804,5.2915448,5.2076999,6083732,34300320.41,-0.0035335689045936647,0.5758,5.2729126
2023-06-21,5.2449643,5.2263321,5.2822287,5.2076999,5607548,31599733.26,-0.005319148936170248,0.5308,5.2542804
2023-06-26,5.2729126,5.1797516,5.2822287,5.1704355,6320386,35422598.72,-0.008912655971479388,0.5982,5.2263321
2023-06-27,5.1890677,5.310177,5.3381253,5.1704355,7753622,44003913.66,0.02517985611510798,0.7339,5.1797516
2023-06-28,5.310177,5.2915448,5.3381253,5.2263321,4521744,25609746.72,-0.0035087719298246833,0.428,5.310177
2023-06-29,5.2729126,5.3567575,5.403338,5.2729126,5743871,33008956.33,0.012323943661971759,0.5437,5.2915448
2023-06-30,5.3940219,5.3194931,5.403338,5.310177,5763337,33139305.46,-0.006956521739130417,0.5455,5.3567575
2023-07-03,5.310177,5.3008609,5.3567575,5.2635965,6939636,39472407.04,-0.003502626970227629,0.6569,5.3194931
2023-07-04,5.348271,5.3293055,5.39568475,5.31034,8533977,48098008.08,0.005366034034207656,0.8078,5.3008609
2023-07-05,5.3672365,5.28189175,5.386202,5.2534435,5571109,31086831.53,-0.008896797153025049,0.5273,5.3293055
2023-07-06,5.26292625,5.30085725,5.33878825,5.24396075,4442981,24867199.33,0.0035906642728904536,0.4205,5.28189175
2023-07-07,5.30085725,5.31034,5.348271,5.24396075,5507892,30798349.69,0.0017889087656530744,0.5213,5.30085725
2023-07-10,5.31982275,5.2913745,5.348271,5.26292625,4066379,22710555.43,-0.0035714285714285587,0.3849,5.31034
2023-07-11,5.28189175,5.3672365,5.386202,5.26292625,6815148,38449118.74,0.014336917562723928,0.6451,5.2913745
2023-07-12,5.386202,5.28189175,5.386202,5.272409,4674930,26189171.56,-0.01590106007067138,0.4425,5.3672365
2023-07-13,5.31982275,5.348271,5.3672365,5.31034,4721228,26609483.1,0.01256732495511681,0.4469,5.28189175
2023-07-14,5.348271,5.31982275,5.37671925,5.30085725,4636565,26115133.3,-0.005319148936170248,0.4389,5.348271
2023-07-17,5.31034,5.31982275,5.35775375,5.22499525,6157396,34230387.05,0.0,0.5828,5.31982275
2023-07-18,5.31034,5.33878825,5.37671925,5.24396075,5940528,33350907.38,0.0035650623885918886,0.5623,5.31982275
2023-07-19,5.348271,5.3293055,5.3672365,5.31034,3494072,19661861.4,-0.001776198934280604,0.3307,5.33878825
2023-07-20,5.3293055,5.24396075,5.348271,5.2155125,5708613,31719019.72,-0.016014234875444844,0.5403,5.3293055
2023-07-21,5.22499525,5.16809875,5.2534435,5.14913325,5484281,30027300.45,-0.01446654611211573,0.5191,5.24396075
2023-07-24,5.16809875,5.20602975,5.2534435,5.1396505,5782974,31715104.97,0.007339449541284404,0.5474,5.16809875
2023-07-25,5.24396075,5.31982275,5.33878825,5.20602975,7100203,39700082.49,0.021857923497267784,0.672,5.20602975
2023-07-26,5.31982275,5.2534435,5.3293055,5.24396075,3741201,20786680.75,-0.012477718360071277,0.3541,5.31982275
2023-07-27,5.26292625,5.20602975,5.2913745,5.196547,4573276,25296881.97,-0.009025270758122872,0.4329,5.2534435
2023-07-28,5.196547,5.234478,5.28189175,5.1396505,7432014,40855313.59,0.005464480874316946,0.7035,5.20602975
2023-07-31,5.22499525,5.30085725,5.31982275,5.22499525,7340605,40890646.98,0.0126811594202898,0.6948,5.234478
2023-08-01,5.31034,5.386202,5.4051675,5.30085725,10520723,59500401.91,0.01610017889087656,0.9958,5.30085725
2023-08-02,5.386202,5.41465025,5.424133,5.33878825,6399821,36344251.36,0.00528169014084523,0.6058,5.386202
2023-08-03,5.4051675,5.386202,5.4051675,5.33878825,4212493,23868421.2,-0.005253940455341555,0.3987,5.41465025
2023-08-04,5.39568475,5.37671925,5.41465025,5.35775375,5153294,29246327.57,-0.0017605633802817433,0.4878,5.386202
2023-08-07,5.3672365,5.348271,5.39568475,5.33878825,4604523,26035474.98,-0.005291005291005124,0.4358,5.37671925
2023-08-08,5.3672365,5.35775375,5.39568475,5.33878825,4564715,25806521.6,0.0017730496453898237,0.4321,5.348271
2023-08-09,5.348271,5.30085725,5.35775375,5.272409,4573370,25585075.78,-0.010619469026548645,0.4329,5.35775375
2023-08-10,5.2913745,5.2913745,5.31034,5.2534435,3987809,22192335.34,-0.0017889087656529634,0.3775,5.30085725
2023-08-11,5.31034,5.20602975,5.3293055,5.20602975,5949082,33009040.92,-0.016129032258064502,0.5631,5.2913745
2023-08-14,5.2155125,5.2534435,5.272409,5.1396505,5073944,27912538.84,0.00910746812386165,0.4803,5.20602975
2023-08-15,5.28189175,5.26292625,5.30085725,5.22499525,5048143,28041344.19,0.0018050541516243523,0.4778,5.2534435
2023-08-16,5.234478,5.13016775,5.26292625,5.13016775,4877441,26660511.41,-0.02522522522522519,0.4617,5.26292625
2023-08-17,5.1396505,5.16809875,5.1775815,5.082754,3902050,21129892.3,0.007393715341959428,0.3693,5.13016775
2023-08-18,5.14913325,5.082754,5.196547,5.082754,4616300,24934844.0,-0.016513761467889854,0.4369,5.16809875
2023-08-21,5.1017195,5.006892,5.1396505,5.006892,4614222,24716504.6,-0.014925373134328512,0.4367,5.082754
2023-08-22,5.0637885,5.05430575,5.16809875,4.97844375,4820698,25641524.65,0.009469696969697017,0.4563,5.006892
2023-08-23,5.0637885,5.006892,5.09223675,5.006892,4173501,22171834.47,-0.009380863039399667,0.395,5.05430575
2023-08-24,5.03534025,4.968961,5.044823,4.968961,3844264,20260148.68,-0.007575757575757458,0.3639,5.006892
2023-08-25,4.99740925,4.90258175,5.0637885,4.88361625,6005316,31333068.96,-0.013358778625954137,0.5684,4.968961
2023-08-28,5.120685,5.0637885,5.196547,5.03534025,10395400,55920685.7,0.03288201160541582,0.9839,4.90258175
2023-08-29,5.044823,4.9879265,5.082754,4.97844375,8898329,47036243.43,-0.014981273408239626,0.8422,5.0637885
2023-08-30,5.03534025,5.03534025,5.09223675,5.006892,8628041,46036411.56,0.009505703422053147,0.8167,4.9879265
2023-08-31,5.05430575,5.09223675,5.13016775,5.03534025,8782847,47157212.18,0.011299435028248483,0.8313,5.03534025
2023-09-01,5.1017195,5.044823,5.13016775,5.01637475,7308584,39037379.24,-0.009310986964618184,0.6918,5.09223675
2023-09-04,5.0637885,5.1775815,5.18706425,5.044823,6645741,35903711.77,0.02631578947368407,0.629,5.044823
2023-09-05,5.158616,5.22499525,5.24396075,5.1396505,7345221,40247510.03,0.009157509157509347,0.6952,5.1775815
2023-09-06,5.1775815,5.2534435,5.26292625,5.158616,5774311,31797818.97,0.005444646098003769,0.5466,5.22499525
2023-09-07,5.272409,5.234478,5.272409,5.20602975,7007735,38750241.5,-0.0036101083032491488,0.6633,5.2534435
2023-09-08,5.22499525,5.2155125,5.2534435,5.1775815,3434267,18872288.16,-0.0036231884057971175,0.3251,5.234478
2023-09-11,5.234478,5.2913745,5.35775375,5.22499525,8113790,45260612.12,0.014545454545454417,0.768,5.2155125
2023-09-12,5.28189175,5.348271,5.3672365,5.26292625,8085336,45498714.39,0.010752688172043223,0.7653,5.2913745
2023-09-13,5.348271,5.30085725,5.386202,5.28189175,5393760,30295559.85,-0.00886524822695045,0.5105,5.348271
2023-09-14,5.31982275,5.2913745,5.3293055,5.24396075,4760953,26562758.7,-0.0017889087656529634,0.4506,5.30085725
2023-09-15,5.30085725,5.28189175,5.3293055,5.234478,4559668,25405606.81,-0.0017921146953405742,0.4316,5.2913745
2023-09-18,5.24396075,5.2913745,5.30085725,5.2155125,4785295,26573664.12,0.0017953321364452268,0.4529,5.28189175
2023-09-19,5.2534435,5.2534435,5.499995,5.22499525,12907196,72185542.76,-0.007168458781361964,1.2217,5.2913745
2023-09-20,5.234478,5.22499525,5.2534435,5.14913325,10940979,60231750.71,-0.005415162454873723,1.0356,5.2534435
2023-09-21,5.2155125,5.20602975,5.2534435,5.16809875,7003079,38448243.0,-0.003629764065335772,0.6629,5.22499525
2023-09-22,5.20602975,5.26292625,5.28189175,5.158616,6775570,37345193.0,0.010928961748633892,0.6413,5.20602975
2023-09-25,5.28189175,5.234478,5.2913745,5.20602975,5949849,32922916.24,-0.005405405405405239,0.5632,5.26292625
2023-09-26,5.234478,5.2155125,5.2534435,5.196547,5335443,29381661.55,-0.0036231884057971175,0.505,5.234478
2023-09-27,5.196547,5.18706425,5.2534435,5.16809875,5514750,30337660.8,-0.00545454545454549,0.522,5.2155125
2023-09-28,5.22499525,5.28189175,5.2913745,5.196547,4717934,26147477.4,0.018281535648994485,0.4466,5.18706425
2023-10-09,5.28189175,5.2913745,5.3293055,5.20602975,9394753,51965147.95,0.0017953321364452268,0.8892,5.28189175
2023-10-10,5.47154675,5.5189605,5.73706375,5.424133,38463640,224287125.0,0.04301075268817223,3.6407,5.2913745
2023-10-11,6.06896,6.06896,6.06896,6.06896,27058661,173175430.4,0.09965635738831602,2.5612,5.5189605
2023-10-12,6.675856,6.45775275,6.675856,6.1258565,131279087,898691911.03,0.06406250000000013,12.4258,6.06896
2023-10-13,6.11637375,6.2396495,6.43878725,5.955167,87717393,571369205.17,-0.03377386196769461,8.3026,6.45775275
2023-10-16,6.17327025,6.637925,6.865511,6.1637875,126509578,881162863.12,0.06382978723404253,11.9744,6.2396495
2023-10-17,6.4672355,6.334477,6.524132,6.19223575,84103449,565372586.11,-0.04571428571428582,7.9606,6.637925
2023-10-18,6.220684,6.60947675,6.9603385,6.1258565,100435743,695404326.44,0.04341317365269459,9.5064,6.334477
2023-10-19,6.53361475,6.6189595,6.9224075,6.372408,90229760,627342532.67,0.0014347202295552641,8.5404,6.60947675
2023-10-20,6.410339,6.258615,6.78016625,6.24913225,65755829,449096039.98,-0.054441260744985676,6.2239,6.6189595
2023-10-23,6.19223575,6.8844765,6.8844765,6.182753,71227090,512337998.22,0.10000000000000009,6.7418,6.258615
2023-10-24,6.979304,7.168959,7.5672345,6.55258025,152296707,1120116486.99,0.04132231404958686,14.4152,6.8844765
2023-10-25,6.8844765,7.1879245,7.53878625,6.751718,125606309,947666068.83,0.002645502645502562,11.8889,7.168959
2023-10-26,7.02671775,7.9086135,7.9086135,6.979304,137919926,1098913732.62,0.10026385224274414,13.0544,7.1879245
2023-10-27,8.0603375,7.80430325,8.6672335,7.67154475,173322851,1486655489.61,-0.013189448441247031,16.4054,7.9086135
2023-10-30,7.5862,7.472407,7.72844125,7.3775795,102718933,816088653.67,-0.04252733900364525,9.7226,7.80430325
2023-10-31,7.358614,7.23533825,7.5293035,7.1120625,93434928,716527830.15,-0.03172588832487311,8.8438,7.472407
2023-11-01,7.1120625,7.44395875,7.57671725,6.8086145,108078347,821035291.34,0.028833551769331667,10.2298,7.23533825
2023-11-02,7.21637275,6.91292475,7.48188975,6.87499375,81586548,616636223.77,-0.07133757961783438,7.7223,7.44395875
2023-11-03,6.83706275,6.93189025,7.08361425,6.8086145,53892900,395540809.18,0.002743484224965842,5.1011,6.91292475
2023-11-06,6.96982125,7.21637275,7.2637865,6.95085575,65541323,494137986.82,0.041039671682626455,6.2036,6.93189025
2023-11-07,7.15947625,7.1120625,7.31120025,7.08361425,63469617,480011495.15,-0.014454664914586024,6.0075,7.21637275
2023-11-08,7.14051075,7.017235,7.15947625,6.8844765,53640342,396173834.69,-0.013333333333333308,5.0772,7.1120625
2023-11-09,7.02671775,6.76120075,7.04568325,6.70430425,56375442,404907225.12,-0.03648648648648645,5.3361,7.017235
2023-11-10,6.76120075,6.74223525,6.82758,6.70430425,29769116,212203605.15,-0.0028050490883591017,2.8177,6.76120075
2023-11-13,6.751718,6.85602825,6.87499375,6.675856,29671613,212942740.1,0.016877637130801704,2.8085,6.74223525
2023-11-14,6.82758,7.131028,7.131028,6.78016625,67142310,497797017.93,0.04011065006915637,6.3552,6.85602825
2023-11-15,7.168959,7.31120025,7.472407,6.95085575,81709901,619131630.7,0.025265957446808596,7.734,7.131028
2023-11-16,7.31120025,7.1499935,7.34913125,7.131028,50801630,387376837.09,-0.022049286640726362,4.8085,7.31120025
2023-11-17,7.1499935,7.15947625,7.2258555,7.04568325,33030940,248033698.13,0.0013262599469496816,3.1264,7.1499935
2023-11-20,7.15947625,7.0362005,7.20689,7.02671775,38471812,287673148.78,-0.017218543046357615,3.6414,7.15947625
2023-11-21,7.017235,7.0362005,7.20689,7.017235,35581484,265853924.71,0.0,3.3679,7.0362005
2023-11-22,6.91292475,6.8086145,7.02671775,6.8086145,34996390,254202414.07,-0.032345013477088846,3.3125,7.0362005
2023-11-23,6.81809725,6.89395925,6.9603385,6.8086145,24181821,175810758.91,0.012534818941504211,2.2889,6.8086145
2023-11-24,6.93189025,6.8086145,6.941373,6.78016625,20514836,148066371.44,-0.012379642365887178,1.9418,6.89395925
2023-11-27,6.8086145,6.91292475,7.02671775,6.789649,23384180,169942429.35,0.01532033426183843,2.2134,6.8086145
2023-11-28,6.8844765,6.98878675,7.1499935,6.83706275,31190097,230071641.06,0.010973936899862702,2.9522,6.91292475
2023-11-29,6.98878675,7.017235,7.25430375,6.96982125,46543887,348897391.49,0.004070556309362372,4.4055,6.98878675
2023-11-30,7.017235,6.85602825,7.12154525,6.78016625,29989456,218374672.45,-0.02297297297297307,2.8386,7.017235
2023-12-01,6.8086145,6.89395925,6.95085575,6.78016625,21489534,155719215.86,0.0055325034578146415,2.034,6.85602825
2023-12-04,6.95085575,6.79913175,6.9603385,6.789649,19142207,137947553.7,-0.01375515818431916,1.8118,6.89395925
2023-12-05,6.78016625,6.562063,6.789649,6.5430975,31315271,219012998.68,-0.03486750348675027,2.9641,6.79913175
2023-12-06,6.524132,6.51464925,6.64740775,6.45775275,19853643,137327168.41,-0.007225433526011682,1.8792,6.562063
2023-12-07,6.60947675,6.5430975,6.68533875,6.51464925,21033816,145849093.86,0.004366812227074357,1.9909,6.51464925
2023-12-08,6.57154575,6.49568375,6.68533875,6.47671825,19463841,134643058.82,-0.007246376811594124,1.8423,6.5430975
2023-12-11,6.4293045,6.51464925,6.5430975,6.32499425,17996935,122849198.82,0.0029197080291969435,1.7034,6.49568375
2023-12-12,6.51464925,6.57154575,6.60947675,6.45775275,12865721,88748977.25,0.008733624454148492,1.2178,6.51464925
2023-12-13,6.524132,6.486201,6.59051125,6.44827,12730370,87586978.22,-0.012987012987012991,1.205,6.57154575
2023-12-14,6.486201,6.43878725,6.53361475,6.40085625,13546126,92146019.86,-0.007309941520467933,1.2822,6.486201
2023-12-15,6.44827,6.34395975,6.45775275,6.30602875,14627722,98115010.66,-0.014727540500736436,1.3845,6.43878725
2023-12-18,6.3155115,6.3155115,6.53361475,6.2775805,25053094,168332292.94,-0.004484304932735328,2.3713,6.34395975
2023-12-19,6.30602875,6.30602875,6.34395975,6.24913225,13882499,92157724.87,-0.0015015015015015232,1.314,6.3155115
2023-12-20,6.3155115,6.19223575,6.34395975,6.19223575,11787529,77836808.45,-0.018045112781954975,1.1157,6.30602875
2023-12-21,6.17327025,6.2396495,6.24913225,6.09740825,12633229,82286700.93,0.007656967840734996,1.1958,6.19223575
2023-12-22,6.334477,6.2017185,6.38189075,6.17327025,15939324,105300999.39,-0.006079027355623046,1.5087,6.2396495
2023-12-25,6.24913225,6.24913225,6.296546,6.1637875,8548740,56033447.69,0.007645259938837912,0.8092,6.2017185
2023-12-26,6.258615,6.144822,6.2775805,6.09740825,10386572,67378036.47,-0.01669195751138086,0.9831,6.24913225
2023-12-27,6.15430475,6.21120125,6.23016675,6.11637375,14080882,91774284.07,0.010802469135802628,1.3328,6.144822
2023-12-28,6.182753,6.144822,6.21120125,6.06896,16125329,104502540.15,-0.01068702290076351,1.5263,6.21120125
2023-12-29,6.1637875,6.30602875,6.3155115,6.11637375,16979687,112220945.87,0.026234567901234795,1.6072,6.144822
2024-01-02,6.3155115,6.09740825,6.334477,6.07844275,17391648,112884782.37,-0.03308270676691738,1.6462,6.30602875
2024-01-03,6.1258565,6.05947725,6.15430475,6.0120635,12080706,77259424.59,-0.0062208398133748455,1.1435,6.09740825
2024-01-04,6.06896,6.06896,6.0879255,6.02154625,8583144,54850967.14,0.0015649452269170805,0.8124,6.05947725
2024-01-05,6.0499945,5.96464975,6.09740825,5.9362015,9131552,57918234.08,-0.01718749999999991,0.8643,6.06896
2024-01-08,5.98361525,5.917236,6.00258075,5.88878775,9024368,56536747.75,-0.007949125596184548,0.8542,5.96464975
2024-01-09,5.90775325,5.88878775,5.9741325,5.83189125,11440466,71204330.46,-0.004807692307692402,1.0829,5.917236
2024-01-10,5.879305,5.803443,5.917236,5.79396025,8904038,54830309.34,-0.01449275362318836,0.8428,5.88878775
2024-01-11,5.81292575,5.90775325,5.92671875,5.79396025,8741612,54188881.55,0.017973856209150263,0.8274,5.803443
2024-01-12,5.92671875,5.83189125,5.94568425,5.83189125,7254452,44978777.18,-0.012841091492776902,0.6866,5.90775325
2024-01-15,5.83189125,5.841374,5.88878775,5.803443,5881242,36295343.28,0.001626016260162677,0.5567,5.83189125
2024-01-16,5.8603395,5.803443,5.8603395,5.7465465,7708040,47028524.14,-0.006493506493506551,0.7296,5.841374
2024-01-17,5.83189125,5.6706845,5.841374,5.6706845,8130291,49351322.28,-0.02287581699346397,0.7695,5.803443
2024-01-18,5.6706845,5.62327075,5.68016725,5.47154675,13815815,81037760.89,-0.008361204013378032,1.3077,5.6706845
2024-01-19,5.64223625,5.5568915,5.651719,5.52844325,8100548,47648629.6,-0.01180438448566612,0.7667,5.62327075
2024-01-22,5.50947775,5.2155125,5.54740875,5.196547,13872192,78630205.64,-0.061433447098976135,1.313,5.5568915
2024-01-23,5.2155125,5.22499525,5.2534435,5.11120225,13857175,75866419.77,0.001818181818181941,1.3116,5.2155125
2024-01-24,5.22499525,5.31034,5.31982275,5.09223675,13495361,74283423.36,0.016333938294010864,1.2774,5.22499525
2024-01-25,5.31982275,5.462064,5.462064,5.2534435,12541176,71410977.2,0.02857142857142847,1.187,5.31034
2024-01-26,5.4051675,5.424133,5.499995,5.3672365,9608190,55037141.1,-0.006944444444444309,0.9094,5.462064
2024-01-29,5.424133,5.28189175,5.462064,5.26292625,9569770,53818447.27,-0.026223776223776363,0.9058,5.424133
2024-01-30,5.26292625,5.196547,5.37671925,5.18706425,10164495,56681308.75,-0.016157989228007152,0.9621,5.28189175
2024-01-31,5.18706425,4.9879265,5.22499525,4.968961,13480190,72358009.8,-0.04014598540145975,1.2759,5.196547
2024-02-01,4.9879265,4.893099,5.05430575,4.86465075,13535521,70591773.64,-0.019011406844106515,1.2812,4.9879265
2024-02-02,4.93103,4.665513,4.968961,4.52327175,16768028,83915270.2,-0.04651162790697683,1.5871,4.893099
2024-02-05,4.65603025,4.27672025,4.65603025,4.20085825,22452379,102901480.19,-0.08333333333333326,2.1252,4.665513
2024-02-06,4.35258225,4.42844425,4.54223725,4.08706525,22390159,101779720.14,0.0354767184035476,2.1193,4.27672025
2024-02-07,4.42844425,4.37154775,4.589651,4.23878925,31532216,146998738.08,-0.012847965738757905,2.9846,4.42844425
2024-02-08,4.40947875,4.80775425,4.80775425,4.33361675,37419797,179465475.2,0.09978308026030369,3.5419,4.37154775
2024-02-19,4.86465075,4.86465075,4.93103,4.7982715,32781645,167980487.89,0.011834319526627057,3.1029,4.80775425
2024-02-20,4.817237,4.92154725,4.97844375,4.75085775,19767936,101631919.93,0.011695906432748426,1.8711,4.86465075
2024-02-21,4.893099,4.92154725,5.044823,4.84568525,18971175,99490334.87,0.0,1.7957,4.92154725
2024-02-22,4.893099,4.99740925,5.01637475,4.893099,11916485,62409799.45,0.015414258188824581,1.1279,4.92154725
2024-02-23,4.99740925,5.1396505,5.14913325,4.9499955,19730174,104785389.91,0.028462998102466885,1.8675,4.99740925
2024-02-26,5.120685,5.196547,5.2534435,5.044823,20168437,109781388.29,0.011070110701106861,1.909,5.1396505
2024-02-27,5.196547,5.35775375,5.35775375,5.120685,15895130,88334733.9,0.031021897810219023,1.5045,5.196547
2024-02-28,5.35775375,5.05430575,5.43361575,5.006892,26442688,145683710.17,-0.05663716814159281,2.5029,5.35775375
2024-02-29,5.03534025,5.24396075,5.30085725,4.97844375,20834380,113432076.17,0.03752345215759845,1.972,5.05430575
2024-03-01,5.234478,5.30085725,5.35775375,5.18706425,17066463,94794749.34,0.010849909584086825,1.6154,5.24396075
2024-03-04,5.2913745,5.28189175,5.31982275,5.16809875,14245032,78813860.79,-0.003577817531305927,1.3483,5.30085725
2024-03-05,5.2534435,5.18706425,5.26292625,5.14913325,12909714,70877135.86,-0.01795332136445249,1.2219,5.28189175
2024-03-06,5.18706425,5.2155125,5.26292625,5.13016775,10169615,55745165.78,0.005484460694698434,0.9626,5.18706425
2024-03-07,5.2534435,5.13016775,5.272409,5.13016775,11792270,64532878.4,-0.016363636363636358,1.1162,5.2155125
2024-03-08,5.158616,5.18706425,5.20602975,5.1396505,8784036,47861557.31,0.01109057301293892,0.8314,5.13016775
2024-03-11,5.18706425,5.30085725,5.31034,5.16809875,11103772,61357398.65,0.021937842778793515,1.051,5.18706425
2024-03-12,5.28189175,5.31034,5.31982275,5.234478,12282896,68420296.86,0.0017889087656530744,1.1626,5.30085725
2024-03-13,5.31034,5.31982275,5.35775375,5.272409,12889769,72240013.71,0.0017857142857142794,1.22,5.31034
2024-03-14,5.31982275,5.2534435,5.35775375,5.196547,10269964,57130000.4,-0.012477718360071277,0.9721,5.31982275
2024-03-15,5.2534435,5.33878825,5.33878825,5.196547,10036440,55907854.87,0.016245487364620947,0.95,5.2534435
2024-03-18,5.348271,5.41465025,5.424133,5.3293055,12293259,69766647.97,0.014209591474245054,1.1636,5.33878825
2024-03-19,5.4051675,5.39568475,5.4810295,5.35775375,11604749,66322730.35,-0.00350262697022774,1.0984,5.41465025
2024-03-20,5.3672365,5.4430985,5.45258125,5.3672365,8887742,50763641.88,0.00878734622144095,0.8412,5.39568475
2024-03-21,5.43361575,5.4430985,5.4810295,5.386202,9304848,53338612.78,0.0,0.8807,5.4430985
2024-03-22,5.43361575,5.31982275,5.45258125,5.2534435,13313394,74805228.23,-0.022648083623693305,1.2601,5.4430985
2024-03-25,5.2913745,5.1775815,5.33878825,5.1775815,9636820,53552120.1,-0.02673796791443861,0.9121,5.31982275
2024-03-26,5.16809875,5.20602975,5.24396075,5.1017195,9633672,52631147.84,0.005494505494505475,0.9118,5.1775815
2024-03-27,5.2155125,5.006892,5.2155125,4.99740925,11857335,63570743.09,-0.03825136612021862,1.1223,5.20602975
2024-03-28,4.95947825,5.1775815,5.2913745,4.95947825,14237253,77408336.52,0.03409090909090917,1.3476,5.006892
2024-03-29,5.234478,5.43361575,5.69913275,5.14913325,49008604,284252113.02,0.04945054945054972,4.6388,5.1775815
2024-04-01,5.50947775,5.62327075,5.727581,5.462064,40451986,237721047.0,0.03490401396160547,3.8289,5.43361575
2024-04-02,5.575857,5.537926,5.5948225,5.424133,26140000,152023528.55,-0.015177065767284947,2.4742,5.62327075
2024-04-03,5.54740875,5.424133,5.575857,5.3672365,19355460,110900981.33,-0.020547945205479312,1.832,5.537926
2024-04-08,5.4051675,5.272409,5.424133,5.272409,17361147,97588594.52,-0.027972027972028135,1.6433,5.424133
2024-04-09,5.30085725,5.35775375,5.3672365,5.28189175,11293967,63474609.13,0.01618705035971213,1.069,5.272409
2024-04-10,5.348271,5.2155125,5.35775375,5.16809875,14737376,81347923.57,-0.02654867256637161,1.3949,5.35775375
2024-04-11,5.1775815,5.2534435,5.3293055,5.13016775,11561212,64063358.31,0.0072727272727273196,1.0943,5.2155125
2024-04-12,5.272409,5.2155125,5.33878825,5.2155125,8075648,44872336.23,-0.0072202166064982976,0.7644,5.2534435
2024-04-15,5.234478,5.082754,5.26292625,5.006892,16190360,87281716.93,-0.025454545454545396,1.5325,5.2155125
2024-04-16,5.05430575,4.73189225,5.082754,4.71292675,24755886,126220826.12,-0.06902985074626877,2.3432,5.082754
2024-04-17,4.80775425,5.11120225,5.11120225,4.7982715,19020712,100182233.91,0.08016032064128265,1.8003,4.73189225
2024-04-18,5.120685,5.20602975,5.26292625,5.07327125,17506613,95825053.25,0.01855287569573294,1.657,5.11120225
2024-04-19,5.30085725,5.11120225,5.31982275,5.0637885,18967600,103382188.37,-0.01821493624772319,1.7953,5.20602975
2024-04-22,5.11120225,5.16809875,5.2534435,4.95947825,16353505,88391508.09,0.011131725417439897,1.5479,5.11120225
2024-04-23,5.1396505,5.158616,5.20602975,5.082754,12428763,67414803.27,-0.0018348623853211565,1.1764,5.16809875
2024-04-24,5.1396505,5.31982275,5.537926,5.120685,25668645,143668611.94,0.03125,2.4296,5.158616
2024-04-25,5.196547,5.196547,5.26292625,5.1775815,17552084,96486469.9,-0.02317290552584672,1.6613,5.31982275
2024-04-26,5.20602975,5.2534435,5.272409,5.16809875,15038455,83056185.41,0.010948905109489093,1.4234,5.196547
2024-04-29,5.24396075,5.37671925,5.386202,5.24396075,15540106,87320608.26,0.023465703971119023,1.4709,5.2534435
2024-04-30,5.37671925,5.43361575,5.4810295,5.31982275,19559935,111514410.14,0.010582010582010692,1.8514,5.37671925
2024-05-06,5.50947775,5.54740875,5.575857,5.47154675,22515682,131456716.11,0.02094240837696315,2.1312,5.43361575
2024-05-07,5.5568915,5.47154675,5.56637425,5.462064,15980973,92597227.86,-0.013675213675213627,1.5126,5.54740875
2024-05-08,5.4430985,5.37671925,5.47154675,5.35775375,11079876,62995265.52,-0.017331022530329254,1.0487,5.47154675
2024-05-09,5.3672365,5.47154675,5.4810295,5.3672365,10580770,60834728.99,0.01763668430335108,1.0015,5.37671925
2024-05-10,5.47154675,5.43361575,5.499995,5.39568475,7565925,43329898.0,-0.006932409012131657,0.7161,5.47154675
2024-05-13,5.386202,5.4051675,5.47154675,5.348271,10729428,61225794.72,-0.005235602094240899,1.0156,5.43361575
2024-05-14,5.37671925,5.4430985,5.47154675,5.37671925,9536697,54646927.47,0.007017543859648923,0.9027,5.4051675
2024-05-15,5.4430985,5.386202,5.4430985,5.3672365,6086288,34695892.48,-0.010452961672473782,0.5761,5.4430985
2024-05-16,5.386202,5.33878825,5.41465025,5.31982275,7878901,44625350.62,-0.008802816901408383,0.7458,5.386202
2024-05-17,5.3293055,5.386202,5.386202,5.2913745,6788818,38237686.5,0.00888099467140302,0.6426,5.33878825
2024-05-20,5.386202,5.41465025,5.47154675,5.37671925,10077921,57700826.09,0.00528169014084523,0.9539,5.386202
2024-05-21,5.4051675,5.4051675,5.424133,5.348271,7677737,43603518.09,-0.0017513134851138146,0.7267,5.41465025
2024-05-22,5.37671925,5.4051675,5.43361575,5.37671925,7136922,40629074.53,0.0,0.6755,5.4051675
2024-05-23,5.39568475,5.272409,5.39568475,5.24396075,9225093,51641320.75,-0.024561403508772006,0.8732,5.4051675
2024-05-24,5.24396075,5.22499525,5.31034,5.2155125,5668870,31450240.54,-0.008992805755395628,0.5366,5.272409
2024-05-27,5.234478,5.348271,5.348271,5.158616,8653112,48064721.25,0.023593466424682408,0.819,5.22499525
2024-05-28,5.31034,5.2913745,5.386202,5.272409,5811212,32631077.67,-0.010638297872340496,0.55,5.348271
2024-05-29,5.28189175,5.234478,5.31034,5.2155125,6059039,33620112.73,-0.010752688172043001,0.5735,5.2913745
2024-05-30,5.2155125,5.2155125,5.272409,5.1775815,5280400,29140002.2,-0.0036231884057971175,0.4998,5.234478
2024-05-31,5.234478,5.31034,5.33878825,5.22499525,6692180,37415598.2,0.0181818181818183,0.6334,5.2155125
2024-06-03,5.33878825,5.196547,5.348271,5.1396505,11174650,61648786.39,-0.021428571428571463,1.0577,5.31034
2024-06-04,5.2155125,5.01637475,5.2155125,4.9879265,29225633,155937991.94,-0.034671532846715314,2.4424,5.196547
2024-06-05,4.9879265,4.93103,5.0637885,4.9120645,19553604,102849476.67,-0.017013232514177634,1.6341,5.01637475
2024-06-06,4.9499955,4.7603405,4.97844375,4.741375,26559015,134469182.49,-0.0346153846153846,2.2196,4.93103
2024-06-07,4.80775425,4.84568525,4.88361625,4.78878875,19619241,100024678.46,0.017928286852589626,1.6396,4.7603405
2024-06-11,4.8362025,4.817237,4.84568525,4.75085775,12085855,61217788.82,-0.005870841487279677,1.01,4.84568525
2024-06-12,4.7982715,4.7982715,4.84568525,4.76982325,18341483,92907718.4,-0.003937007874015741,1.5328,4.817237
2024-06-13,4.7982715,4.779306,4.817237,4.7603405,13780855,69584362.96,-0.0039525691699605625,1.1517,4.7982715
2024-06-14,4.779306,4.78878875,4.8362025,4.741375,12416045,62772984.55,0.001984126984126977,1.0376,4.779306
2024-06-17,4.7982715,4.741375,4.7982715,4.71292675,12447910,62390747.42,-0.00990099009901002,1.0403,4.78878875
2024-06-18,4.7224095,4.75085775,4.75085775,4.71292675,14436773,72006895.89,0.0020000000000000018,1.2065,4.741375
2024-06-19,4.75085775,4.65603025,4.7603405,4.63706475,15314412,75567111.04,-0.019960079840319334,1.2799,4.75085775
2024-06-20,4.6465475,4.55172,4.6844785,4.52327175,13774225,66616021.64,-0.02240325865580428,1.1511,4.65603025
2024-06-21,4.55172,4.58016825,4.59913375,4.513789,11796270,56662882.03,0.006249999999999867,0.9858,4.55172
2024-06-24,4.56120275,4.48534075,4.56120275,4.4189615,17736612,84114706.24,-0.020703933747411973,1.4823,4.58016825
2024-06-25,4.48534075,4.50430625,4.56120275,4.44740975,13960266,66390177.69,0.0042283298097252064,1.1667,4.48534075
2024-06-26,4.4948235,4.627582,4.627582,4.46637525,12715910,60935474.28,0.02736842105263171,1.0627,4.50430625
2024-06-27,4.67499575,4.5706855,4.71292675,4.56120275,12130174,59262430.68,-0.012295081967213184,1.0137,4.627582
2024-06-28,4.589651,4.61809925,4.665513,4.55172,9604882,46886961.86,0.010373443983402675,0.8027,4.5706855
2024-07-01,4.69396125,4.703444,4.71292675,4.589651,12852694,63070737.23,0.01848049281314168,1.0741,4.61809925
2024-07-02,4.69396125,4.665513,4.73189225,4.6465475,10220870,50460149.43,-0.008064516129032362,0.8542,4.703444
2024-07-03,4.67499575,4.63706475,4.67499575,4.61809925,7593154,37196962.4,-0.0060975609756096505,0.6346,4.665513
2024-07-04,4.65603025,4.55172,4.65603025,4.5327545,7649677,37044459.45,-0.018404907975460127,0.6393,4.63706475
2024-07-05,4.5706855,4.56120275,4.5706855,4.48534075,8555517,41002914.87,0.002083333333333215,0.715,4.55172
2024-07-08,4.59037936,4.4250479,4.59037936,4.41532252,10969828,50339715.84,-0.029850646301570305,0.9168,4.56120275
2024-07-09,4.44449866,4.50285094,4.51257632,4.34724486,9669751,44153584.26,0.01758241758241752,0.8081,4.4250479
2024-07-10,4.50285094,4.49312556,4.5709286,4.4736748,6646463,30883019.63,-0.002159827213822907,0.5555,4.50285094
2024-07-11,4.5709286,4.62928088,4.64873164,4.56120322,10141466,48119084.3,0.030303030303030276,0.8475,4.49312556
2024-07-12,4.62928088,4.62928088,4.63900626,4.59037936,7414250,35222294.3,0.0,0.6196,4.62928088
2024-07-15,4.60010474,4.55147784,4.6195555,4.53202708,6166870,28891282.9,-0.01680672268907546,0.5154,4.62928088
2024-07-16,4.55147784,4.54175246,4.56120322,4.49312556,5314787,24756698.91,-0.002136752136752351,0.4442,4.55147784
2024-07-17,4.53202708,4.49312556,4.54175246,4.4736748,6090660,28147641.7,-0.01070663811563155,0.509,4.54175246
2024-07-18,4.49312556,4.48340018,4.49312556,4.39587176,7974475,36385727.2,-0.0021645021645021467,0.6664,4.49312556
2024-07-19,4.46394942,4.44449866,4.48340018,4.4250479,7498372,34309339.26,-0.008676789587852562,0.6267,4.48340018
2024-07-22,4.44449866,4.4250479,4.46394942,4.39587176,6707600,30531762.0,-0.004376367614879584,0.5606,4.44449866
2024-07-23,4.4250479,4.3277941,4.44449866,4.3277941,10968889,49400823.79,-0.0219780219780219,0.9167,4.4250479
2024-07-24,4.3277941,4.2791672,4.3277941,4.24999106,9857053,43406512.39,-0.011235955056179914,0.8238,4.3277941
2024-07-25,4.26944182,4.30834334,4.33751948,4.24026568,7265330,32067764.85,0.006818181818182056,0.6072,4.2791672
2024-07-26,4.3277941,4.4250479,4.4250479,4.30834334,8998271,40654371.48,0.02708803611738131,0.752,4.30834334
2024-07-29,4.41532252,4.44449866,4.4736748,4.41532252,9251902,42279209.08,0.00439560439560438,0.7732,4.4250479
2024-07-30,4.44449866,4.43477328,4.46394942,4.35697024,7587283,34532260.09,-0.002188183807439792,0.6341,4.44449866
2024-07-31,4.45422404,4.60010474,4.60983012,4.43477328,13050665,60984877.55,0.037280701754385914,1.0907,4.43477328
2024-08-01,4.60983012,4.60983012,4.64873164,4.5709286,8270166,39221194.81,0.0021141649048626032,0.6912,4.60010474
2024-08-02,4.5709286,4.55147784,4.63900626,4.54175246,7833855,36956897.72,-0.012658227848101111,0.6547,4.60983012
2024-08-05,4.5223017,4.39587176,4.5709286,4.39587176,10241070,47166863.3,-0.03418803418803418,0.8559,4.55147784
2024-08-06,4.45422404,4.44449866,4.50285094,4.40559714,6741716,30796332.73,0.011061946902654718,0.5634,4.39587176
2024-08-07,4.44449866,4.46394942,4.48340018,4.43477328,5714755,26216001.45,0.004376367614879584,0.4776,4.44449866
2024-08-08,4.46394942,4.46394942,4.49312556,4.39587176,5459668,24980323.78,0.0,0.4563,4.46394942
2024-08-09,4.4736748,4.44449866,4.51257632,4.44449866,5386770,24781298.6,-0.004357298474945481,0.4502,4.46394942
2024-08-12,4.44449866,4.41532252,4.46394942,4.40559714,5887695,26816472.0,-0.006564551422319376,0.492,4.44449866
2024-08-13,4.41532252,4.43477328,4.44449866,4.38614638,4931035,22390441.55,0.004405286343612369,0.4121,4.41532252
2024-08-14,4.44449866,4.39587176,4.46394942,4.39587176,5153440,23427482.87,-0.00877192982456132,0.4307,4.43477328
2024-08-15,4.4250479,4.46394942,4.48340018,4.376421,6937559,31655955.36,0.01548672566371656,0.5798,4.39587176
2024-08-16,4.46394942,4.46394942,4.49312556,4.44449866,6721120,30859072.1,0.0,0.5617,4.46394942
2024-08-19,4.48340018,4.5223017,4.53202708,4.45422404,8762680,40624747.32,0.013071895424836555,0.7323,4.46394942
2024-08-20,4.5223017,4.4250479,4.53202708,4.41532252,7341553,33608858.17,-0.021505376344086002,0.6135,4.5223017
2024-08-21,4.4250479,4.44449866,4.4736748,4.40559714,6297927,28815479.39,0.00439560439560438,0.5263,4.4250479
2024-08-22,4.43477328,4.34724486,4.44449866,4.33751948,6766777,30523977.44,-0.021881838074398252,0.5655,4.44449866
2024-08-23,4.34724486,4.35697024,4.376421,4.31806872,5721675,25558408.15,0.0022371364653244186,0.4782,4.34724486
2024-08-26,4.35697024,4.48340018,4.49312556,4.33751948,7868091,35852665.66,0.029017857142857206,0.6576,4.35697024
2024-08-27,4.4736748,4.376421,4.48340018,4.35697024,7288742,33063919.16,-0.02386117136659449,0.6091,4.48340018
2024-08-28,4.35697024,4.38614638,4.40559714,4.3277941,5344829,24005828.69,0.0022222222222221255,0.4467,4.376421
2024-08-29,4.38614638,4.51257632,4.5223017,4.38614638,9462898,43502696.95,0.02882483370288247,0.7908,4.38614638
2024-08-30,4.50285094,4.55147784,4.60010474,4.49312556,11816041,55354850.07,0.008620689655172598,0.9875,4.51257632
2024-09-02,4.5223017,4.45422404,4.56120322,4.4250479,11505866,53043327.47,-0.021367521367521514,0.9615,4.55147784
2024-09-03,4.45422404,4.50285094,4.51257632,4.44449866,7136414,32934815.1,0.010917030567685782,0.5964,4.45422404
2024-09-04,4.49312556,4.4736748,4.54175246,4.45422404,8541917,39492178.08,-0.00647948164146861,0.7138,4.50285094
2024-09-05,4.4736748,4.50285094,4.50285094,4.46394942,6135714,28275584.26,0.006521739130434634,0.5127,4.4736748
2024-09-06,4.49312556,4.45422404,4.53202708,4.44449866,7576051,34945158.53,-0.010799136069114534,0.6331,4.50285094
2024-09-09,4.43477328,4.376421,4.46394942,4.34724486,9682706,43775591.28,-0.017467248908296984,0.8091,4.45422404
2024-09-10,4.376421,4.376421,4.40559714,4.29861796,7531790,33635763.8,0.0,0.6294,4.376421
2024-09-11,4.38614638,4.35697024,4.39587176,4.3277941,5686722,25484698.56,-0.004444444444444362,0.4752,4.376421
2024-09-12,4.35697024,4.35697024,4.39587176,4.33751948,4912503,22043128.94,0.0,0.4105,4.35697024
2024-09-13,4.34724486,4.2791672,4.36669562,4.2791672,7946981,35254436.02,-0.017857142857142905,0.6641,4.35697024
2024-09-18,4.2791672,4.2791672,4.29861796,4.20136416,7883995,34410505.05,0.0,0.6588,4.2791672
2024-09-19,4.28889258,4.40559714,4.40559714,4.26944182,11070100,49631961.82,0.02954545454545454,0.9251,4.2791672
2024-09-20,4.40559714,4.40559714,4.4250479,4.38614638,5996187,27153898.41,0.0,0.5011,4.40559714
2024-09-23,4.40559714,4.43477328,4.44449866,4.376421,6679798,30350429.27,0.0066225165562914245,0.5582,4.40559714
2024-09-24,4.43477328,4.58065398,4.59037936,4.43477328,12206739,56854910.53,0.03289473684210531,1.0201,4.43477328
2024-09-25,4.62928088,4.6681824,4.7654362,4.62928088,18369128,88796587.53,0.019108280254777066,1.535,4.58065398
2024-09-26,4.6681824,4.79461234,4.79461234,4.63900626,13887057,67471699.72,0.027083333333333126,1.1605,4.6681824
2024-09-27,4.86269,4.9599438,5.01829608,4.82378848,25660449,129688063.65,0.034482758620689724,2.1443,4.79461234
2024-09-30,5.1544514,5.33923362,5.3975859,5.0571976,41138918,221581473.24,0.07647058823529429,3.4378,4.9599438
2024-10-08,5.86440414,5.61154426,5.86440414,5.348959,50040414,288048950.26,0.051001821493624755,4.1816,5.33923362
2024-10-09,5.5434666,5.13500064,5.5434666,5.08637374,39395071,213906857.21,-0.08492201039861336,3.2921,5.61154426
2024-10-10,5.18362754,5.1544514,5.29060672,5.03774684,23706015,126086684.98,0.0037878787878786735,1.981,5.13500064
2024-10-11,5.18362754,4.99884532,5.2030783,4.94049304,18783705,97647275.11,-0.030188679245283012,1.5697,5.1544514
2024-10-14,5.04747222,5.12527526,5.14472602,4.98911994,17250347,90041206.0,0.02529182879377445,1.4415,4.99884532
2024-10-15,5.08637374,5.03774684,5.1544514,5.02802146,12581562,65946660.59,-0.017077798861480198,1.0514,5.12527526
2024-10-16,5.0085707,5.01829608,5.07664836,4.98911994,10821742,55958542.55,-0.0038610038610038533,0.9043,5.03774684
2024-10-17,5.04747222,4.95021842,5.09609912,4.95021842,12072927,62388523.92,-0.013565891472868241,1.0089,5.01829608
2024-10-18,4.93076766,5.0571976,5.13500064,4.93076766,20664828,106722000.78,0.021611001964636722,1.7269,4.95021842
2024-10-21,5.07664836,5.0085707,5.11554988,4.98911994,21260819,110024134.05,-0.009615384615384692,1.7767,5.0571976
2024-10-22,5.0085707,5.12527526,5.14472602,4.98911994,19737769,103219126.64,0.023300970873786575,1.6494,5.0085707
2024-10-23,5.12527526,5.14472602,5.18362754,5.08637374,16288117,86134517.02,0.003795066413662118,1.3611,5.12527526
2024-10-24,5.11554988,5.13500064,5.16417678,5.09609912,10438246,55017595.74,-0.001890359168241984,0.8723,5.14472602
2024-10-25,5.12527526,5.23225444,5.23225444,5.12527526,16378847,87475442.99,0.01893939393939381,1.3687,5.13500064
2024-10-28,5.2517052,5.45593818,5.48511432,5.2517052,29221551,161205701.15,0.04275092936802971,2.4419,5.23225444
2024-10-29,5.9324818,5.47538894,5.9324818,5.46566356,60422657,348685880.07,0.0035650623885916666,5.0492,5.45593818
2024-10-30,5.36840976,5.37813514,5.42676204,5.28088134,32438600,178264482.13,-0.017761989342806372,2.7107,5.47538894
2024-10-31,5.3975859,5.4462128,5.4948397,5.348959,23960424,133676757.22,0.012658227848101111,2.0023,5.37813514
2024-11-01,5.4462128,5.29060672,5.46566356,5.28088134,23079845,126729453.93,-0.02857142857142847,1.9287,5.4462128
2024-11-04,5.36840976,5.42676204,5.47538894,5.35868438,20277945,112925895.88,0.025735294117646967,1.6945,5.29060672
2024-11-05,5.43648742,5.53374122,5.58236812,5.41703666,26297289,148862423.46,0.019713261648745428,2.1975,5.42676204
2024-11-06,5.5434666,5.46566356,5.55319198,5.43648742,23547727,132956386.51,-0.012302284710017486,1.9678,5.53374122
2024-11-07,5.42676204,5.58236812,5.5920935,5.41703666,22354603,127116789.9,0.021352313167259718,1.8681,5.46566356
2024-11-08,5.60181888,5.70879806,5.7866011,5.60181888,37805260,222408145.04,0.022648083623693527,3.1592,5.58236812
2024-11-11,5.71852344,5.76715034,5.9324818,5.71852344,30017776,178757837.0,0.010221465076660774,2.5084,5.70879806
2024-11-12,5.77687572,5.6407204,5.79632648,5.5920935,24243660,142442216.43,-0.021922428330522714,2.0259,5.76715034
2024-11-13,5.62126964,5.63099502,5.6893473,5.51429046,16616823,95473653.23,-0.0017241379310344307,1.3886,5.6407204
2024-11-14,5.63099502,5.46566356,5.65044578,5.45593818,15257301,86900837.93,-0.029360967184801412,1.275,5.63099502
2024-11-15,5.45593818,5.35868438,5.4948397,5.348959,14078673,78747433.58,-0.019572953736654908,1.1765,5.46566356
2024-11-18,5.38786052,5.31978286,5.43648742,5.28088134,18220763,100370228.2,-0.007259528130671433,1.5226,5.35868438
2024-11-19,5.31978286,5.47538894,5.47538894,5.31978286,16928529,93930566.87,0.02925045703839113,1.4146,5.31978286
2024-11-20,5.52401584,5.61154426,5.65044578,5.45593818,18993390,108533336.1,0.0248667850799289,1.5872,5.47538894
2024-11-21,5.5920935,5.62126964,5.6893473,5.5434666,15812483,91325437.44,0.0017331022530331364,1.3214,5.61154426
2024-11-22,5.63099502,5.3975859,5.6407204,5.36840976,21107310,119386980.6,-0.03979238754325265,1.7638,5.62126964
2024-11-25,5.41703666,5.5434666,5.5434666,5.38786052,17445727,98138825.34,0.027027027027026973,1.4579,5.3975859
2024-11-26,5.52401584,5.45593818,5.53374122,5.43648742,13917154,78548345.94,-0.015789473684210464,1.163,5.5434666
2024-11-27,5.4462128,5.50456508,5.50456508,5.28088134,16150816,89221208.58,0.008912655971479388,1.3496,5.45593818
2024-11-28,5.48511432,5.57264274,5.6893473,5.46566356,23411592,134446151.16,0.012367491166077826,1.9564,5.50456508
2024-11-29,5.58236812,5.66017116,5.75742496,5.5434666,24322641,141491336.77,0.015706806282722585,2.0325,5.57264274
2024-12-02,5.69907268,5.77687572,5.77687572,5.67962192,23697120,139931679.08,0.020618556701030855,1.9801,5.66017116
2024-12-03,5.77687572,5.74769958,5.79632648,5.69907268,17915130,105849694.38,-0.005050505050504972,1.497,5.77687572
2024-12-04,5.7379742,5.6893473,5.7866011,5.65044578,17677167,104105123.2,-0.010152284263959421,1.4771,5.74769958
2024-12-05,5.67962192,5.6893473,5.71852344,5.65044578,12241286,71627416.76,0.0,1.0229,5.6893473
2024-12-06,5.72824882,5.76715034,5.80605186,5.67962192,20832038,123425927.11,0.013675213675213627,1.7407,5.6893473
2024-12-09,5.7866011,5.7866011,5.8838549,5.74769958,20713826,123744607.25,0.00337268128161905,1.7308,5.76715034
2024-12-10,5.91303104,5.7866011,5.94220718,5.75742496,22130811,132965091.85,0.0,1.8493,5.7866011
2024-12-11,5.79632648,6.0783625,6.1756163,5.74769958,52127214,323327515.72,0.05042016806722671,4.3558,5.7866011
2024-12-12,6.0297356,6.08808788,6.10753864,5.9324818,32457667,200994011.72,0.0016000000000000458,2.7122,6.0783625
2024-12-13,6.04918636,5.95193256,6.1756163,5.95193256,26245168,163038516.7,-0.022364217252396124,2.193,6.08808788
2024-12-16,5.94220718,5.8838549,5.99083408,5.835228,20057904,121732754.48,-0.011437908496732097,1.676,5.95193256
2024-12-17,5.8838549,5.65044578,5.90330566,5.63099502,19449346,114296765.87,-0.03966942148760333,1.6252,5.8838549
2024-12-18,5.67962192,5.72824882,5.7866011,5.61154426,12113526,71104729.22,0.013769363166953541,1.0122,5.65044578
2024-12-19,5.66017116,5.69907268,5.71852344,5.63099502,12658280,73888512.9,-0.005093378607809895,1.0577,5.72824882
2024-12-20,5.69907268,5.74769958,5.835228,5.67962192,14602087,86655270.06,0.008532423208191142,1.2202,5.69907268
2024-12-23,5.7379742,5.84495338,6.11726402,5.72824882,45451330,277923592.8,0.016920473773265554,3.7979,5.74769958
2024-12-24,5.81577724,5.90330566,6.05891174,5.7866011,35949264,217736809.91,0.009983361064891838,3.0039,5.84495338
2024-12-25,5.8838549,5.77687572,6.03946098,5.7379742,33040407,198881170.46,-0.021416803953871577,2.7609,5.90330566
2024-12-26,5.8838549,6.06863712,6.26314472,5.82550262,50257726,312958210.12,0.05050505050505061,4.1995,5.77687572
2024-12-27,6.04918636,6.06863712,6.11726402,5.99083408,37794263,235680163.05,0.0,3.1581,6.06863712
2024-12-30,6.10753864,6.02001022,6.21451782,5.9811087,36409233,227401035.93,-0.008012820512820595,3.0424,6.06863712
2024-12-31,6.0297356,6.0297356,6.20479244,5.96165794,47179296,295245740.74,0.001615508885298933,3.9423,6.02001022
2025-01-02,5.9811087,5.80605186,6.0297356,5.74769958,42754089,258433565.19,-0.0370967741935484,3.5725,6.0297356
2025-01-03,5.835228,5.835228,6.08808788,5.7866011,55005187,335172123.66,0.005025125628140614,4.5962,5.80605186
2025-01-06,5.6893473,5.70879806,5.835228,5.4948397,38816018,227201777.66,-0.021666666666666612,3.2435,5.835228
2025-01-07,5.71852344,5.77687572,5.835228,5.5920935,27853093,163952202.25,0.011925042589437718,2.3274,5.70879806
2025-01-08,5.76715034,5.66989654,5.76715034,5.46566356,35581964,205646022.22,-0.01851851851851849,2.9732,5.77687572
2025-01-09,5.61154426,5.66989654,5.8838549,5.60181888,32301411,190195485.16,0.0,2.6991,5.66989654
2025-01-10,5.63099502,5.27115596,5.66989654,5.27115596,35345911,197692886.27,-0.07032590051457976,2.9535,5.66989654
2025-01-13,5.19335292,5.14472602,5.21280368,5.06692298,22481599,118821222.55,-0.02398523985239842,1.8786,5.27115596
2025-01-14,5.17390216,5.45593818,5.45593818,5.14472602,26613374,146261474.04,0.060491493383743045,2.2483,5.14472602
2025-01-15,5.4462128,5.38786052,5.45593818,5.31978286,15334190,84750473.2,-0.012477718360071277,1.2954,5.45593818
2025-01-16,5.3975859,5.47538894,5.57264274,5.38786052,19478677,110105765.03,0.016245487364620947,1.6455,5.38786052
2025-01-17,5.48511432,5.4948397,5.51429046,5.38786052,13036622,73156601.94,0.003552397868561208,1.1013,5.47538894
2025-01-20,5.51429046,6.04918636,6.04918636,5.50456508,55903963,338367272.84,0.10088495575221246,4.7227,5.4948397
2025-01-21,6.13671478,5.9811087,6.18534168,5.89358028,74243338,459901224.52,-0.0112540192926045,6.2719,6.04918636
2025-01-22,5.89358028,5.85467876,5.99083408,5.81577724,30279230,183040143.38,-0.021138211382113914,2.5579,5.9811087
2025-01-23,5.91303104,5.835228,5.9811087,5.81577724,25567068,155141416.14,-0.0033222591362125353,2.1599,5.85467876
2025-01-24,5.77687572,5.89358028,5.91303104,5.77687572,35771211,215639656.53,0.010000000000000009,3.0219,5.835228
2025-01-27,5.91303104,5.79632648,5.97138332,5.79632648,20803325,125462861.32,-0.01650165016501648,1.7574,5.89358028
2025-02-05,5.85467876,5.82550262,5.8838549,5.75742496,19118789,114465015.86,0.00503355704697972,1.6151,5.79632648
2025-02-06,5.86440414,5.9324818,5.9324818,5.80605186,27389596,165790101.0,0.01836393989983298,2.3138,5.82550262
2025-02-07,5.91303104,5.9324818,5.9811087,5.84495338,33943887,206964665.15,0.0,2.8675,5.9324818
2025-02-10,5.95193256,5.97138332,6.02001022,5.9324818,24981063,153279862.41,0.006557377049180468,2.1104,5.9324818
2025-02-11,5.95193256,6.06863712,6.11726402,5.94220718,31923608,198345921.25,0.016286644951140072,2.6968,5.97138332
2025-02-12,6.03946098,6.0783625,6.08808788,6.00055946,24379662,151456815.61,0.0016025641025640969,2.0596,6.06863712
2025-02-13,6.06863712,5.92275642,6.0783625,5.91303104,25713138,157838241.52,-0.025600000000000067,2.1722,6.0783625
2025-02-14,5.90330566,5.87412952,5.96165794,5.835228,17266909,104396945.47,-0.008210180623973606,1.4587,5.92275642
2025-02-17,5.92275642,5.9324818,5.94220718,5.86440414,16731022,101446958.52,0.009933774834437026,1.4134,5.87412952
2025-02-18,5.92275642,5.84495338,6.02001022,5.80605186,19038343,115644492.45,-0.014754098360655776,1.6083,5.9324818
2025-02-19,5.79632648,5.85467876,5.8838549,5.7866011,16151856,97034586.36,0.0016638935108153063,1.3645,5.84495338
2025-02-20,5.835228,5.92275642,5.94220718,5.7866011,20459129,123542134.28,0.011627906976744207,1.7284,5.85467876
2025-02-21,5.92275642,5.8838549,5.9324818,5.835228,18240810,110011498.06,-0.006568144499178863,1.541,5.92275642
2025-02-24,5.835228,5.92275642,5.97138332,5.835228,22369281,135654001.06,0.006611570247933907,1.8897,5.8838549
2025-02-25,5.84495338,5.82550262,5.94220718,5.81577724,19345039,116773117.43,-0.016420361247947435,1.6342,5.92275642
2025-02-26,5.84495338,6.02001022,6.08808788,5.84495338,33889593,208484031.25,0.03338898163605997,2.8629,5.82550262
2025-02-27,6.0297356,6.0783625,6.13671478,5.9811087,27698769,172584728.19,0.009693053311793154,2.3399,6.02001022
2025-02-28,6.03946098,5.82550262,6.06863712,5.81577724,26286326,159585317.25,-0.04159999999999997,2.2206,6.0783625
2025-03-03,5.82550262,5.86440414,5.9324818,5.80605186,18760458,113508518.96,0.006677796327211993,1.5848,5.82550262
2025-03-04,5.86440414,6.05891174,6.06863712,5.79632648,33850480,208698358.75,0.03316749585406287,2.8596,5.86440414
2025-03-05,6.0297356,6.0783625,6.08808788,5.95193256,21125352,131036405.17,0.0032102728731941976,1.7846,6.05891174
2025-03-06,6.08808788,6.16589092,6.26314472,6.03946098,42584371,269868405.45,0.014399999999999968,3.5975,6.0783625
2025-03-07,6.2242432,6.28259548,6.43820156,6.21451782,55119179,358271450.77,0.018927444794952786,4.6564,6.16589092
2025-03-10,6.23396858,6.18534168,6.28259548,6.11726402,32421890,206168972.06,-0.01547987616099078,2.7389,6.28259548
2025-03-11,6.10753864,6.40902542,6.69106144,6.08808788,64632075,427296896.84,0.036163522012578664,5.46,6.18534168
2025-03-12,6.3701239,6.48682846,6.54518074,6.35067314,50025394,333292152.96,0.012139605462822445,4.2261,6.40902542
2025-03-13,6.45765232,6.74941372,6.87584366,6.34094776,83691885,571568768.55,0.040479760119940034,7.0701,6.48682846
2025-03-14,6.81749138,6.68133606,6.86611828,6.52572998,89517725,613171871.45,-0.01008645533141217,7.5623,6.74941372
2025-03-17,6.86611828,6.73968834,7.11897816,6.68133606,99116632,698825389.2,0.008733624454148492,8.3732,6.68133606
2025-03-18,6.65215992,6.76886448,6.94392132,6.53545536,81927069,562537691.09,0.0043290043290045155,6.9211,6.73968834
2025-03-19,6.69106144,6.53545536,6.69106144,6.5160046,51558196,348733556.36,-0.034482758620689724,4.3555,6.76886448
2025-03-20,6.58408226,7.18705582,7.18705582,6.53545536,93368303,658927827.2,0.09970238095238093,7.8876,6.53545536
2025-03-21,7.33293652,7.57607102,7.89700856,7.27458424,201613121,1577230967.63,0.054127198917455877,17.0319,7.18705582
2025-03-24,7.7316771,8.33465066,8.33465066,7.36211266,194823507,1574203697.75,0.1001283697047497,16.4583,7.57607102
2025-03-25,8.3638268,8.4610806,9.17103334,8.0720654,247932209,2232760118.95,0.015169194865811031,20.9449,8.33465066
2025-03-26,7.85810704,8.73339124,9.05432878,7.85810704,215687216,1900598693.11,0.03218390804597693,18.2209,8.4610806
2025-03-27,8.4610806,7.85810704,8.61668668,7.85810704,168635158,1384734275.37,-0.10022271714922037,14.246,8.73339124
2025-03-28,7.5857964,7.07035126,7.80948014,7.07035126,141847094,1063456180.59,-0.10024752475247534,11.983,7.85810704
2025-03-31,7.07035126,6.7591391,7.11897816,6.6618853,105026353,733586232.98,-0.044016506189821225,8.8724,7.07035126
2025-04-01,6.89529442,6.82721676,7.18705582,6.807766,95122851,680139337.67,0.010071942446043147,8.0358,6.7591391
2025-04-02,6.807766,6.72023758,6.86611828,6.68133606,65150894,452501100.19,-0.015669515669515577,5.5038,6.82721676
2025-04-03,6.59380764,6.54518074,6.69106144,6.4673777,63650782,430041664.83,-0.02604920405209843,5.3771,6.72023758
2025-04-07,6.04918636,5.89358028,6.15616554,5.89358028,40468680,247610859.05,-0.09955423476968794,3.4187,6.54518074
2025-04-08,5.75742496,5.85467876,5.95193256,5.56291736,89196533,529298139.78,-0.0066006600660066805,7.5352,5.89358028
2025-04-09,5.7379742,5.96165794,6.0297356,5.29060672,89992930,529658625.6,0.0182724252491695,7.6024,5.85467876
2025-04-10,6.01028484,6.03946098,6.21451782,6.01028484,77716760,488004499.91,0.013050570962479524,6.5654,5.96165794
2025-04-11,5.9811087,5.99083408,6.0783625,5.94220718,50799959,314046141.05,-0.008051529790660261,4.2915,6.03946098
2025-04-14,6.0783625,6.19506706,6.20479244,6.0783625,60396200,381999646.11,0.03409090909090917,5.1022,5.99083408
2025-04-15,6.2242432,6.0783625,6.24369396,6.03946098,41308440,259012578.65,-0.01883830455259039,3.4897,6.19506706
2025-04-16,6.08808788,5.9324818,6.11726402,5.85467876,41140206,251866851.2,-0.02400000000000002,3.4755,6.0783625
2025-04-17,5.89358028,5.90330566,5.9811087,5.86440414,27080053,165282004.03,-0.004918032786885185,2.2877,5.9324818
2025-04-18,5.87412952,6.10753864,6.16589092,5.86440414,68774844,427715030.98,0.034596375617792274,5.81,5.90330566
2025-04-21,6.11726402,6.1269894,6.13671478,5.99083408,41320660,258580077.97,0.0031847133757962887,3.4907,6.10753864
2025-04-22,6.10753864,6.06863712,6.11726402,6.0297356,35077018,218795439.73,-0.009523809523809601,2.9632,6.1269894
2025-04-23,6.10753864,6.29232086,6.36039852,6.08808788,77354029,496966255.4,0.03685897435897445,6.5347,6.06863712
2025-04-24,6.23396858,6.20479244,6.29232086,6.16589092,46833945,299351337.87,-0.01391035548686248,3.9564,6.29232086
2025-04-25,6.15616554,6.06863712,6.16589092,6.01028484,51904425,324686995.35,-0.021943573667711602,4.3848,6.20479244
2025-04-28,6.06863712,5.8838549,6.0783625,5.86440414,41641674,253621490.53,-0.03044871794871795,3.5178,6.06863712
2025-04-29,5.86440414,5.90330566,5.95193256,5.81577724,23881708,144884786.21,0.0033057851239668423,2.0175,5.8838549
2025-04-30,5.90330566,5.87412952,5.94220718,5.87412952,27988992,170019456.48,-0.0049423393739702615,2.3645,5.90330566
2025-05-06,5.89358028,6.1269894,6.1269894,5.89358028,46779375,291732264.35,0.043046357615893927,3.9518,5.87412952
2025-05-07,6.15616554,6.25341934,6.26314472,6.14644016,62299637,397868068.82,0.02063492063492056,5.263,6.1269894
2025-05-08,6.2242432,6.54518074,6.5646315,6.15616554,96644402,636609166.32,0.046656298600311175,8.1643,6.25341934
2025-05-09,6.53545536,6.33122238,6.53545536,6.321497,56250729,369108083.09,-0.03268945022288272,4.752,6.54518074
2025-05-12,6.35067314,6.3701239,6.43820156,6.321497,46487119,304174691.5,0.006144393241167556,3.9271,6.33122238
2025-05-13,6.4187508,6.33122238,6.44792694,6.29232086,39247785,256151818.77,-0.006106870229007688,3.3156,6.3701239
2025-05-14,6.321497,6.39930004,6.40902542,6.25341934,46834477,305575362.35,0.010752688172043001,3.9565,6.33122238
2025-05-15,6.35067314,6.2242432,6.36039852,6.2242432,32626547,210714062.68,-0.027355623100303927,2.7562,6.39930004
2025-05-16,6.20479244,6.25341934,6.30204624,6.1756163,24589706,158269226.52,0.004687499999999956,2.0773,6.2242432
2025-05-19,6.28259548,6.26314472,6.29232086,6.15616554,21064796,134815027.76,0.0015552099533437946,1.7795,6.25341934
2025-05-20,6.23396858,6.34094776,6.36039852,6.19506706,28783350,186805157.85,0.012422360248447228,2.4316,6.26314472
2025-05-21,6.31177162,6.23396858,6.31177162,6.20479244,25995780,166823548.96,-0.016871165644171682,2.1961,6.34094776
2025-05-22,6.21451782,6.06863712,6.23396858,6.05891174,27549797,173664214.02,-0.026521060842433664,2.3274,6.23396858
2025-05-23,6.04918636,5.9811087,6.11726402,5.96165794,21261049,131996103.35,-0.014423076923076872,1.7961,6.06863712
2025-05-26,5.99083408,6.01028484,6.0297356,5.95193256,15962780,98344243.09,0.004878048780487809,1.3485,5.9811087
2025-05-27,6.0297356,6.03946098,6.05891174,5.94220718,16461876,101659669.96,0.004854368932038833,1.3907,6.01028484
2025-05-28,6.03946098,6.14644016,6.19506706,6.02001022,29684860,187240666.59,0.017713365539452353,2.5075,6.03946098
2025-05-29,6.09781326,6.1269894,6.1756163,6.0783625,29763871,187737243.43,-0.0031645569620253333,2.5142,6.14644016
2025-05-30,6.08808788,6.02001022,6.10753864,6.00055946,18778704,116373176.72,-0.01746031746031751,1.5863,6.1269894
2025-06-03,5.96165794,5.99083408,6.02001022,5.95193256,13372621,82374736.86,-0.004846526655896577,1.1296,6.02001022
2025-06-04,6.01028484,6.08808788,6.1269894,5.9811087,22500946,140520444.77,0.016233766233766156,1.8286,5.99083408
2025-06-05,6.08808788,6.05891174,6.08808788,6.00055946,16188999,100607885.99,-0.004792332268370503,1.3156,6.08808788
2025-06-06,6.05891174,6.02001022,6.06863712,6.01028484,13672340,84716567.1,-0.006420545746388506,1.1111,6.05891174
2025-06-09,6.02001022,6.09781326,6.11726402,6.02001022,22784772,142226961.96,0.01292407108239102,1.8516,6.02001022
2025-06-10,6.08808788,6.03946098,6.1269894,5.9811087,21606849,134429313.89,-0.009569377990430561,1.7559,6.09781326
2025-06-11,6.0297356,6.08808788,6.1269894,6.02001022,20606950,129024535.5,0.00805152979066004,1.6746,6.03946098
2025-06-12,6.06863712,6.05891174,6.1269894,6.03946098,17807033,111205925.26,-0.004792332268370503,1.4471,6.08808788
2025-06-13,6.03946098,5.97138332,6.05891174,5.95193256,23454905,144726574.25,-0.014446227929374,1.9061,6.05891174
2025-06-16,5.96165794,5.9811087,6.01028484,5.9324818,10616006,65217507.94,0.0016286644951140072,0.8627,5.97138332
2025-06-17,5.9811087,6.02001022,6.0297356,5.95193256,12671599,78122890.68,0.006504065040650264,1.0298,5.9811087
2025-06-18,6.00055946,6.01028484,6.0783625,5.97138332,12192386,75398911.06,-0.001615508885298822,0.9908,6.02001022
2025-06-19,6.01028484,5.87412952,6.02001022,5.86440414,22636149,137763572.44,-0.02265372168284785,1.8395,6.01028484
2025-06-20,5.85467876,5.86440414,5.89358028,5.81577724,12885630,77571695.8,-0.0016556291390728006,1.0472,5.87412952
2025-06-23,5.835228,5.92275642,5.92275642,5.75742496,11491802,69310836.12,0.00995024875621886,0.9339,5.86440414
2025-06-24,5.89358028,6.00055946,6.01028484,5.89358028,15639432,96093419.01,0.013136288998357948,1.2709,5.92275642
2025-06-25,6.00055946,6.04918636,6.04918636,5.9811087,19309116,119516872.74,0.008103727714748876,1.5692,6.00055946
2025-06-26,6.05891174,6.16589092,6.25341934,6.0297356,53678482,339891229.75,0.019292604501607746,4.3622,6.04918636
2025-06-27,6.19506706,6.1269894,6.23396858,6.11726402,31152085,197572614.47,-0.006309148264984188,2.5316,6.16589092
2025-06-30,6.10753864,6.20479244,6.2242432,6.08808788,26617466,169115819.92,0.012698412698412653,2.1631,6.1269894
2025-07-01,6.21451782,6.5160046,6.5646315,6.19506706,96115481,637297727.22,0.05015673981191204,7.8109,6.20479244
2025-07-02,6.81749138,6.65215992,7.0995274,6.58408226,150070076,1047778222.2,0.020895522388059806,12.1955,6.5160046
2025-07-03,6.60353302,6.45765232,6.68133606,6.42847618,79762712,533143825.0,-0.029239766081871288,6.482,6.65215992
2025-07-04,6.40902542,6.33122238,6.44792694,6.321497,47531036,310396648.83,-0.01957831325301207,3.8626,6.45765232
2025-07-07,6.35067314,6.38957466,6.45765232,6.34094776,30741059,202377645.67,0.009216589861751112,2.4982,6.33122238
2025-07-08,6.3701239,6.4187508,6.43820156,6.33122238,31186232,204982767.25,0.004566210045662045,2.5344,6.38957466
2025-07-09,6.44846748,6.74563188,6.80506476,6.41875104,85869628,574989105.37,0.05092596522052251,6.9782,6.4187508
2025-07-10,6.7357264,6.62676612,6.7357264,6.5871442,47236031,316180451.12,-0.017621145374449365,3.8387,6.74563188
2025-07-11,6.64657708,6.933836,7.00317436,6.62676612,87756849,602544119.31,0.046337817638266054,7.1316,6.62676612
2025-07-14,6.89421408,6.80506476,6.91402504,6.74563188,42081670,289365468.01,-0.018571428571428683,3.4198,6.933836
2025-07-15,6.7852538,6.62676612,6.7852538,6.56733324,38645981,258779709.2,-0.026200873362445365,3.1406,6.80506476
2025-07-16,6.57723872,6.59704968,6.64657708,6.56733324,21130313,140677083.37,-0.00448430493273555,1.7172,6.62676612
2025-07-17,6.59704968,6.56733324,6.60695516,6.51780584,24031210,158820680.2,-0.0045045045045044585,1.9529,6.59704968
2025-07-18,6.5871442,6.56733324,6.61686064,6.51780584,20348164,134664463.85,0.0,1.6536,6.56733324
2025-07-21,6.55742776,6.5871442,6.5871442,6.5376168,23216942,153977275.85,0.003016591251885359,1.8867,6.56733324
2025-07-22,6.5871442,6.64657708,6.66638804,6.55742776,31978515,213716565.2,0.009022556390977376,2.5988,6.5871442
2025-07-23,6.6366716,6.4880894,6.65648256,6.4880894,34840601,230765733.4,-0.023845007451564926,2.8313,6.64657708
2025-07-24,6.4880894,6.55742776,6.56733324,6.47818392,21175476,139826804.88,0.010687022900763399,1.7208,6.4880894
2025-07-25,6.55742776,6.51780584,6.59704968,6.50790036,19485599,128798718.89,-0.006042296072507614,1.5835,6.55742776
2025-07-28,6.5871442,6.60695516,6.71591544,6.56733324,27915563,186133011.61,0.013677811550151908,2.2686,6.51780584
2025-07-29,6.57723872,6.5376168,6.5871442,6.4880894,21200893,139645552.96,-0.010494752623688153,1.7229,6.60695516
2025-07-30,6.5376168,6.4880894,6.54752228,6.44846748,17353164,113946263.03,-0.00757575757575768,1.4102,6.5376168
2025-07-31,6.45837296,6.36922364,6.4880894,6.3395072,19985849,129366324.03,-0.018320610687022842,1.6242,6.4880894
2025-08-01,6.34941268,6.36922364,6.3890346,6.31969624,12983302,83249986.11,0.0,1.0551,6.36922364
2025-08-04,6.32960172,6.34941268,6.35931816,6.29988528,9559952,61165464.27,-0.0031104199066873672,0.7769,6.36922364
2025-08-05,6.37912912,6.42865652,6.42865652,6.35931816,12042080,77890581.71,0.012480499219968744,0.9786,6.34941268
2025-08-06,6.39894008,6.438562,6.46827844,6.39894008,14926128,97115328.09,0.0015408320493066618,1.213,6.42865652
2025-08-07,6.44846748,6.3890346,6.45837296,6.36922364,14258895,92060625.7,-0.007692307692307776,1.1588,6.438562
2025-08-08,6.3890346,6.35931816,6.40884556,6.3395072,13693570,88026140.7,-0.0046511627906976605,1.1128,6.3890346
2025-08-11,6.35931816,6.42865652,6.44846748,6.34941268,17025658,110273990.57,0.010903426791277315,1.3836,6.35931816
2025-08-12,6.44846748,6.41875104,6.45837296,6.36922364,11250147,72785928.34,-0.0015408320493065508,0.9142,6.42865652
2025-08-13,6.42865652,6.46827844,6.49799488,6.3890346,22016930,143192401.49,0.007716049382715973,1.7892,6.41875104
2025-08-14,6.47818392,6.62676612,6.67629352,6.39894008,58816411,389994847.07,0.024502297090352343,4.7798,6.46827844
2025-08-15,6.57723872,6.7357264,6.80506476,6.5376168,53715574,362497185.37,0.01644245142002987,4.3652,6.62676612
2025-08-18,6.75553736,6.7852538,6.79515928,6.69610448,50029991,340892403.64,0.007352941176470562,4.0657,6.7357264
2025-08-19,6.86449764,7.06260724,7.3795826,6.86449764,101900505,735690472.14,0.04087591240875921,8.281,6.7852538
2025-08-20,7.00317436,6.9833634,7.07251272,6.933836,49521912,349551254.48,-0.011220196353436185,4.0244,7.06260724
2025-08-21,7.01307984,7.12204012,7.26071684,6.95364696,60332044,432887559.12,0.019858156028368823,4.9029,6.9833634
2025-08-22,7.09232368,7.06260724,7.12204012,7.01307984,39591211,281923734.77,-0.00834492350486793,3.2174,7.12204012
2025-08-25,7.06260724,6.99326888,7.09232368,6.95364696,43578159,308181699.41,-0.009817671809256745,3.5414,7.06260724
2025-08-26,6.94374148,6.99326888,7.01307984,6.90411956,29333702,206473232.52,0.0,2.3838,6.99326888
2025-08-27,7.00317436,6.75553736,7.02298532,6.7357264,40170386,279610251.44,-0.03399433427762033,3.2645,6.99326888
2025-08-28,6.69610448,6.82487572,6.84468668,6.5871442,32480862,221232362.49,0.01026392961876832,2.6396,6.75553736
2025-08-29,6.80506476,6.81497024,6.89421408,6.75553736,26414653,182039258.29,-0.0014513788098693414,2.1466,6.82487572
2025-09-01,6.81497024,6.75553736,6.8347812,6.72582092,20985128,143189730.44,-0.008720930232558155,1.7054,6.81497024
2025-09-02,6.74563188,6.62676612,6.75553736,6.54752228,24671283,164915133.95,-0.019061583577712593,2.0049,6.75553736
2025-09-03,6.6366716,6.49799488,6.66638804,6.46827844,19775229,131092978.63,-0.019431988041853532,1.607,6.62676612
2025-09-04,6.49799488,6.46827844,6.57723872,6.36922364,19867808,130387819.26,-0.004573170731707377,1.6146,6.49799488
2025-09-05,6.49799488,6.59704968,6.59704968,6.46827844,19829763,131168846.35,0.019908116385911168,1.6115,6.46827844
2025-09-08,6.61686064,6.6366716,6.67629352,6.5871442,16014005,107290582.2,0.006006006006006093,1.3014,6.59704968
2025-09-09,6.6366716,6.54752228,6.6366716,6.50790036,18792081,124235879.22,-0.013432835820895495,1.5271,6.6366716
2025-09-10,6.5376168,6.49799488,6.55742776,6.47818392,12354304,81176280.94,-0.0075642965204235635,1.004,6.54752228
2025-09-11,6.50790036,6.56733324,6.56733324,6.41875104,14276456,93711900.44,0.010670731707317138,1.1602,6.49799488
2025-09-12,6.54752228,6.5376168,6.59704968,6.51780584,14926670,98758336.75,-0.004524886877828038,1.213,6.56733324
2025-09-15,6.5376168,6.50790036,6.56733324,6.4880894,11162868,73386612.8,-0.00454545454545463,0.9072,6.5376168
2025-09-16,6.4880894,6.59704968,6.60695516,6.47818392,18490000,122297793.93,0.013698630136986356,1.5026,6.50790036
2025-09-17,6.59704968,6.69610448,6.70600996,6.56733324,23859984,160143521.57,0.01501501501501501,1.939,6.59704968
2025-09-18,6.71591544,6.61686064,6.7852538,6.54752228,30302198,204764442.66,-0.01183431952662728,2.4625,6.69610448
2025-09-19,6.60695516,6.55742776,6.64657708,6.50790036,17129186,113471495.64,-0.008982035928143617,1.392,6.61686064
2025-09-22,6.55742776,6.57723872,6.60695516,6.4880894,14512571,95835797.55,0.0030211480362538623,1.1794,6.55742776
2025-09-23,6.56733324,6.39894008,6.56733324,6.2899798,24621597,158518161.36,-0.027108433734939763,2.0009,6.57723872
2025-09-24,6.34941268,6.41875104,6.41875104,6.34941268,13589447,87642740.21,0.003095975232198178,1.1044,6.39894008
2025-09-25,6.40884556,6.30979076,6.40884556,6.2899798,14274102,91341720.83,-0.016975308641975273,1.16,6.41875104
2025-09-26,6.28007432,6.26026336,6.34941268,6.25035788,10408594,66097576.66,-0.00784929356357933,0.8459,6.30979076
2025-09-29,6.2404524,6.27016884,6.27016884,6.10177568,15234957,95399432.4,0.0015822784810126667,1.2381,6.26026336
2025-09-30,6.25035788,6.27016884,6.29988528,6.2404524,8769703,55491578.57,0.0,0.7127,6.27016884
2025-10-09,6.27016884,6.32960172,6.32960172,6.22064144,11246994,71627030.15,0.009478672985782088,0.914,6.27016884
2025-10-10,6.29988528,6.3395072,6.37912912,6.28007432,12219630,78181242.09,0.0015649452269170805,0.993,6.32960172
2025-10-13,6.16120856,6.27016884,6.28007432,6.0423428,15126492,94609980.74,-0.010937499999999933,1.2293,6.3395072
2025-10-14,6.27016884,6.26026336,6.3395072,6.25035788,10736121,68200035.94,-0.0015797788309637184,0.8725,6.27016884
2025-10-15,6.26026336,6.31969624,6.31969624,6.21073596,9157250,58036697.9,0.009493670886076,0.7442,6.26026336
2025-10-16,6.31969624,6.25035788,6.31969624,6.23054692,8200409,51842437.06,-0.010971786833855801,0.6664,6.31969624
2025-10-17,6.26026336,6.11168116,6.27016884,6.11168116,10070910,62813470.36,-0.022187004754358197,0.8184,6.25035788
2025-10-20,6.16120856,6.20083048,6.21073596,6.13149212,8269267,51447738.05,0.014586709886547755,0.672,6.11168116
2025-10-21,6.21073596,6.26026336,6.26026336,6.16120856,11704134,73517990.18,0.009584664536741228,0.9511,6.20083048
2025-10-22,6.21073596,6.27016884,6.29988528,6.21073596,10316715,65275985.65,0.0015822784810126667,0.8384,6.26026336
2025-10-23,6.25035788,6.29988528,6.30979076,6.18101952,10007915,63055082.4,0.004739336492890933,0.8133,6.27016884
2025-10-24,6.2899798,6.34941268,6.37912912,6.27016884,14133806,90463757.98,0.007861635220125951,1.1486,6.29988528
2025-10-27,6.3890346,6.3395072,6.39894008,6.30979076,12836500,82176942.0,-0.0015600624024961762,1.0432,6.34941268
2025-10-28,6.32960172,6.31969624,6.3395072,6.2899798,9350392,59621052.67,-0.0031250000000000444,0.7599,6.3395072
2025-10-29,6.32960172,6.31969624,6.32960172,6.2404524,11130747,70630167.05,0.0,0.9045,6.31969624
2025-10-30,6.2899798,6.17111404,6.2899798,6.17111404,15252714,95843255.46,-0.023510971786833812,1.2395,6.31969624
2025-10-31,6.190925,6.2404524,6.25035788,6.18101952,8674925,54520472.1,0.011235955056179803,0.705,6.17111404
2025-11-03,6.25035788,6.28007432,6.28007432,6.20083048,8008711,50525655.72,0.006349206349206327,0.6508,6.2404524
2025-11-04,6.28007432,6.25035788,6.29988528,6.20083048,10733376,67910131.13,-0.004731861198738141,0.8723,6.28007432
2025-11-05,6.21073596,6.31969624,6.32960172,6.20083048,12049612,76597927.24,0.011093502377178988,0.9792,6.25035788
2025-11-06,6.31969624,6.32960172,6.3395072,6.2899798,8061356,51396962.82,0.0015673981191224318,0.6551,6.31969624
2025-11-07,6.32960172,6.32960172,6.3395072,6.2899798,8710329,55567478.59,0.0,0.7078,6.32960172
2025-11-10,6.34941268,6.39894008,6.40884556,6.30979076,13328020,85800222.6,0.010954616588419341,1.0831,6.32960172
2025-11-11,6.40884556,6.4880894,6.51780584,6.37912912,20883343,136443064.0,0.01393188854489158,1.6971,6.39894008
2025-11-12,6.50790036,6.438562,6.52771132,6.39894008,13123952,85446408.52,-0.007633587786259444,1.0665,6.4880894
2025-11-13,6.44846748,6.438562,6.45837296,6.3890346,10383844,67338624.44,0.0,0.8438,6.438562
2025-11-14,6.438562,6.45837296,6.5376168,6.41875104,18942699,124301314.94,0.003076923076922977,1.5394,6.438562
2025-11-17,6.44846748,6.44846748,6.46827844,6.3890346,10964595,71231849.85,-0.0015337423312884457,0.891,6.45837296
2025-11-18,6.45837296,6.34941268,6.45837296,6.32960172,12324284,79338382.01,-0.015360983102918446,1.0015,6.44846748
2025-11-19,6.37912912,6.26026336,6.39894008,6.2404524,10789300,68547586.39,-0.014040561622465031,0.8768,6.34941268
2025-11-20,6.27016884,6.2404524,6.30979076,6.22064144,7213197,45595400.73,-0.0031645569620253333,0.5862,6.26026336
2025-11-21,6.21073596,6.02253184,6.23054692,6.02253184,17065367,104868889.23,-0.03492063492063491,1.3868,6.2404524
2025-11-24,6.0423428,6.08196472,6.10177568,6.02253184,7058724,43183310.86,0.009868421052631637,0.5736,6.02253184
2025-11-25,6.0918702,6.10177568,6.13149212,6.07205924,7388569,45570695.69,0.0032573289902280145,0.6004,6.08196472
2025-11-26,6.10177568,6.05224828,6.10177568,6.0423428,9957630,60978053.6,-0.008116883116883189,0.8092,6.10177568
2025-11-27,6.06215376,6.03243732,6.07205924,6.01262636,6693616,40800728.2,-0.00327332242225864,0.544,6.05224828
2025-11-28,6.00272088,6.05224828,6.06215376,5.98290992,5075376,30874582.15,0.003284072249589487,0.4125,6.03243732
2025-12-01,6.05224828,6.1413976,6.15130308,6.05224828,7643404,47158285.74,0.014729950900163713,0.6211,6.05224828
2025-12-02,6.12158664,6.12158664,6.13149212,6.06215376,4870183,29987460.99,-0.003225806451612856,0.3958,6.1413976
2025-12-03,6.12158664,6.13149212,6.16120856,6.0918702,6951659,42973353.36,0.0016181229773462036,0.5649,6.12158664
2025-12-04,6.10177568,6.06215376,6.11168116,6.05224828,5724111,35109150.01,-0.011308562197092087,0.4652,6.13149212
2025-12-05,6.05224828,6.12158664,6.12158664,6.05224828,5657869,34811898.07,0.009803921568627416,0.4598,6.06215376
2025-12-08,6.12158664,6.12158664,6.1413976,6.10177568,6349727,39247507.16,0.0,0.516,6.12158664
2025-12-09,6.1413976,6.08196472,6.1413976,6.07205924,4681281,28803435.33,-0.006472491909385147,0.3804,6.12158664
2025-12-10,6.07205924,6.10177568,6.12158664,6.05224828,4900107,30107270.54,0.0032573289902280145,0.3982,6.08196472
2025-12-11,6.10177568,6.01262636,6.10177568,6.01262636,5896592,36021883.44,-0.01461038961038974,0.4792,6.10177568
2025-12-12,6.01262636,6.02253184,6.06215376,5.9928154,6310284,38394244.92,0.0016474464579900872,0.5128,6.01262636
2025-12-15,6.01262636,6.00272088,6.03243732,5.96309896,3748870,22715864.04,-0.003289473684210509,0.3047,6.02253184
2025-12-16,5.97300444,5.8937606,5.9928154,5.88385512,8870743,52994677.07,-0.018151815181518094,0.7209,6.00272088
2025-12-17,5.88385512,5.8937606,5.92347704,5.81451676,7328042,43323747.01,0.0,0.5955,5.8937606
2025-12-18,5.8937606,5.93338252,5.95319348,5.85413868,5207354,31164370.88,0.006722689075630228,0.4232,5.8937606
2025-12-19,5.92347704,6.05224828,6.06215376,5.92347704,7352242,44652681.27,0.02003338898163598,0.5975,5.93338252
2025-12-22,6.06215376,6.0423428,6.0918702,6.03243732,5065705,30976393.31,-0.0016366612111292644,0.4117,6.05224828
2025-12-23,6.0423428,5.98290992,6.0423428,5.97300444,4867601,29509063.06,-0.00983606557377048,0.3956,6.0423428
2025-12-24,5.9928154,6.03243732,6.0423428,5.97300444,4850327,29488451.26,0.008278145695364225,0.3942,5.98290992
2025-12-25,6.0423428,6.0423428,6.05224828,6.02253184,4958512,30237274.14,0.0016420361247948545,0.403,6.03243732
2025-12-26,6.06215376,5.9928154,6.06215376,5.98290992,6681271,40584945.15,-0.00819672131147553,0.543,6.0423428
2025-12-29,6.00272088,5.98290992,6.02253184,5.97300444,4639903,28090513.04,-0.0016528925619834212,0.3771,5.9928154
2025-12-30,5.9928154,5.93338252,5.9928154,5.93338252,6897010,41440883.5,-0.008278145695364225,0.5605,5.98290992
2025-12-31,5.943288,5.95319348,5.96309896,5.90366608,5617729,33689493.24,0.0033388981636059967,0.4565,5.93338252
日期,当日开盘,收盘价,最高价,最低价,成交量,成交额,涨跌幅,换手率,昨收
2015-01-06,5.5924024,5.74834439,5.77523094,5.51712006,19201450,203085421.0,,2.560364,
2015-01-07,5.74296708,5.71070322,5.8074948,5.65693012,13002324,138555731.0,-0.006548175865294659,1.733759,5.74834439
2015-01-08,5.67843936,5.67306205,5.73221246,5.60853433,10800352,113596477.0,-0.006591337099811634,1.440143,5.71070322
2015-01-09,5.65693012,5.66768474,5.79674018,5.62466626,12660091,134623671.0,-0.0009478672985782088,1.688125,5.67306205
2015-01-12,5.67843936,5.55476123,5.69457129,5.46872427,9824145,101710583.0,-0.01992409867172673,1.309973,5.66768474
2015-01-13,5.49561082,5.65155281,5.73758977,5.49561082,12357095,129459085.0,0.01742497579864466,1.647723,5.55476123
2015-01-14,5.63004357,5.66768474,5.71070322,5.60315702,10932687,115090511.0,0.0028544243577546258,1.457789,5.65155281
2015-01-15,5.66768474,5.66230743,5.78060825,5.62466626,10784972,114230004.0,-0.000948766603415585,1.438092,5.66768474
2015-01-16,5.6461755,5.84513597,5.89890907,5.63542088,31969655,345037296.0,0.03228869895536568,4.262905,5.66230743
2015-01-19,5.74296708,5.53325199,5.88277714,5.43646041,26668668,282949920.0,-0.053357865685372596,3.55606,5.84513597
2015-01-20,5.54938392,5.65693012,5.69457129,5.54400661,17367065,181133055.0,0.022351797862002032,2.315763,5.53325199
2015-01-21,5.65155281,5.76985363,5.78060825,5.62466626,22413578,239112687.0,0.019961977186311763,2.988676,5.65693012
2015-01-22,5.76447632,5.83438135,5.85589059,5.72683515,24890013,268467568.0,0.011183597390493905,3.31889,5.76985363
2015-01-23,5.83975866,5.89890907,6.00107796,5.81287211,41478796,456013168.0,0.011059907834101379,5.530875,5.83438135
2015-01-26,5.89890907,6.06022837,6.0763603,5.8612679,38071723,423216128.0,0.027347310847766648,5.076568,5.89890907
2015-01-27,6.08173761,6.02796451,6.11400147,5.915041,30319644,338645808.0,-0.0053238686779059075,4.042889,6.06022837
2015-01-28,6.02796451,6.04409644,6.10862416,5.97956872,25513658,287364640.0,0.002676181980374448,3.402048,6.02796451
2015-01-29,5.98494603,5.90966369,6.01720989,5.8612679,18449806,203740460.0,-0.022241992882562123,2.460138,6.04409644
2015-01-30,5.90428638,5.75909901,5.9688141,5.7537217,14456019,157370423.0,-0.025477707006369532,1.927598,5.90966369
2015-02-02,5.67306205,5.73221246,5.8074948,5.6461755,10269230,109401866.0,-0.004668534080298659,1.369322,5.75909901
2015-02-03,5.77523094,5.94730486,6.01183258,5.72683515,22660610,248181131.0,0.03752345215759845,3.021616,5.73221246
2015-02-04,5.92041831,5.8612679,5.98494603,5.85051328,15831564,173997771.0,-0.014466546112115841,2.111016,5.94730486
2015-02-05,5.94192755,5.90966369,6.0225872,5.85589059,22993782,254876501.0,0.008256880733945149,3.066042,5.8612679
2015-02-06,5.8612679,5.73758977,5.93117293,5.71608053,14393945,155603186.0,-0.02911737943585091,1.919321,5.90966369
2015-02-09,5.74296708,5.63004357,5.79674018,5.62466626,9050226,96232353.0,-0.018744142455482615,1.206777,5.73758977
2015-02-10,5.6461755,5.68919398,5.72145784,5.63004357,6530366,69015086.0,0.010506208213944657,0.870774,5.63004357
2015-02-11,5.68919398,5.74834439,5.78060825,5.68919398,6484611,69398296.0,0.010396975425330801,0.864672,5.68919398
2015-02-12,5.78060825,5.77523094,5.79136287,5.72683515,8390489,89892647.0,0.00467726847521055,1.118806,5.74834439
2015-02-13,5.82900404,5.84513597,5.90428638,5.79674018,11481906,125106935.0,0.012104283054003684,1.531023,5.77523094
2015-02-16,5.8612679,6.04947375,6.07098299,5.8612679,27601025,308393008.0,0.03495860165593356,3.680382,5.84513597
2015-02-17,6.07098299,6.01720989,6.08173761,5.99570065,17384042,194938589.0,-0.005333333333333301,2.318027,6.04947375
2015-02-25,6.04409644,6.05485106,6.10862416,5.97419141,18469108,207619354.0,0.006255585344057124,2.462712,6.01720989
2015-02-26,6.09249223,6.19466112,6.23230229,6.02796451,35932432,411616256.0,0.023090586145648295,4.79131,6.05485106
2015-02-27,6.17315188,6.15164264,6.21079305,6.1301334,20567027,235430864.0,-0.00694444444444442,2.742453,6.19466112
2015-03-02,6.18928381,6.32371656,6.35598042,6.16239726,35080243,409663904.0,0.027972027972027913,4.677678,6.15164264
2015-03-03,6.2914527,6.2376796,6.40975352,6.21079305,31641480,371209008.0,-0.013605442176870763,4.219145,6.32371656
2015-03-04,6.2914527,6.6678644,6.7754106,6.26456615,66604327,812829568.0,0.06896551724137923,8.881169,6.2376796
2015-03-05,6.69475095,6.98512569,6.990503,6.6678644,58950889,755571392.0,0.04758064516129035,7.860643,6.6678644
2015-03-06,7.02814417,6.79154253,7.07653996,6.72701481,32480597,412999136.0,-0.02771362586605086,4.331035,6.98512569
2015-03-09,6.78078791,6.75927867,6.86144756,6.57107282,24920324,312454608.0,-0.004750593824228044,3.322931,6.79154253
2015-03-10,6.80229715,6.87220218,6.92597528,6.71626019,21349578,271017648.0,0.01670644391408116,2.8468,6.75927867
2015-03-11,6.92597528,6.74314674,6.92597528,6.69475095,24102514,304231392.0,-0.018779342723004744,3.213883,6.87220218
2015-03-12,6.8291837,6.65173247,6.83993832,6.63022323,20369079,253774454.0,-0.013556618819776767,2.716058,6.74314674
2015-03-13,6.71626019,6.93135259,7.05503072,6.70550557,35466308,455047760.0,0.04203718674211809,4.729156,6.65173247
2015-03-16,6.95823914,7.32389622,7.39380125,6.93135259,48831581,655876880.0,0.056633048875097014,6.511312,6.93135259
2015-03-17,7.32927353,7.25399119,7.40455587,7.07116265,39175089,525447840.0,-0.0095447870778268,5.223694,7.32389622
2015-03-18,7.2593685,7.30238698,7.46370628,7.1518223,28384328,386054976.0,0.006671608598962209,3.784829,7.25399119
2015-03-19,7.30238698,7.18408616,7.35616008,7.11418113,23229997,311732368.0,-0.016200294550809957,3.097539,7.30238698
2015-03-20,7.24861388,7.2593685,7.29700967,7.12493575,23789075,318449552.0,0.010479041916167775,3.172088,7.18408616
2015-03-23,7.28625505,7.40455587,7.50672476,7.22710464,37156868,509024240.0,0.020000000000000018,4.954579,7.2593685
2015-03-24,7.40455587,7.22172733,7.4206878,7.0442761,36462096,490471248.0,-0.024691358024691357,4.861937,7.40455587
2015-03-25,7.20021809,7.12493575,7.20021809,7.03352148,29991457,395943328.0,-0.013402829486224954,3.999128,7.22172733
2015-03-26,7.2055954,7.84011798,7.84011798,7.14644499,68701959,969264560.0,0.10037735849056606,9.160872,7.12493575
2015-03-27,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-03-30,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-03-31,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-04-01,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-04-02,7.84011798,7.84011798,7.84011798,7.84011798,0,0.0,0.0,0.0,7.84011798
2015-04-03,8.62520524,8.21115237,8.62520524,7.99068266,87003520,1343396768.0,0.0473251028806585,11.601243,7.84011798
2015-04-07,8.1735112,8.09285155,8.20039775,7.99068266,49818746,748992816.0,-0.014407334643091074,6.642942,8.21115237
2015-04-08,8.065965,8.14124734,8.25417085,7.9584188,45183666,680816736.0,0.005980066445182564,6.024891,8.09285155
2015-04-09,8.1197381,7.91002301,8.13587003,7.64115751,35409286,519295504.0,-0.028401585204755553,4.721553,8.14124734
2015-04-10,7.8508726,8.01756921,8.18426582,7.74870371,34093555,509225008.0,0.01359619306594162,4.54611,7.91002301
2015-04-13,8.02294652,8.16275658,8.1735112,7.91002301,40632759,610670272.0,0.01810865191146882,5.418062,8.01756921
2015-04-14,8.21652968,8.2272843,8.25954816,8.065965,34136394,518814992.0,0.007905138339921125,4.551823,8.16275658
2015-04-15,8.21652968,7.91540032,8.21652968,7.80785412,24831117,371094560.0,-0.03790849673202623,3.311036,8.2272843
2015-04-16,7.79172219,7.95304149,8.01756921,7.60889365,23227558,338991344.0,0.004755434782608869,3.097214,7.91540032
2015-04-17,7.95304149,7.80785412,8.02832383,7.79172219,29688043,434265008.0,-0.018255578093306357,3.95867,7.95304149
2015-04-20,7.73257178,7.4206878,7.89926839,7.38842394,36727414,523996960.0,-0.04958677685950419,4.897315,7.80785412
2015-04-21,7.4206878,7.66266675,7.73257178,7.31851891,26026818,364803808.0,0.032608695652173836,3.470474,7.4206878
2015-04-22,7.72181716,7.94766418,7.9584188,7.67879868,30028350,440485664.0,0.03719298245614033,4.004047,7.66266675
2015-04-23,7.97455073,7.88313646,7.99068266,7.7970995,25698099,377482448.0,-0.008119079837618393,3.426642,7.94766418
2015-04-24,7.88851377,8.29181202,8.42624477,7.7970995,58457881,896349808.0,0.05184174624829474,7.794904,7.88313646
2015-04-27,8.43699939,8.20039775,8.4423767,8.11436079,46684536,716695136.0,-0.011024643320363126,6.22502,8.29181202
2015-04-28,8.20039775,8.0121919,8.20039775,7.82398605,29356975,434740912.0,-0.022950819672131306,3.914524,8.20039775
2015-04-29,7.9584188,8.40473553,8.42086746,7.85624991,39247296,601175104.0,0.048993288590604145,5.233322,8.0121919
2015-04-30,8.40473553,8.8187884,9.05001273,8.27568009,48494826,783241216.0,0.049264235444657745,6.466408,8.40473553
2015-05-04,8.8187884,8.68435565,9.06076735,8.66822372,35754963,590092944.0,-0.015243902439024404,4.767646,8.8187884
2015-05-05,8.68435565,8.34020781,8.95322115,8.2810574,32672127,520680448.0,-0.03962848297213617,4.356574,8.68435565
2015-05-06,8.40473553,8.19502044,8.603696,8.03370114,24792546,386470688.0,-0.01740812379110257,3.305893,8.34020781
2015-05-07,8.14662465,8.02832383,8.32407588,7.94228687,18173197,273628848.0,-0.020341207349081403,2.423255,8.19502044
2015-05-08,8.14662465,8.37784898,8.37784898,8.09822886,24541791,374757664.0,0.043536503683857974,3.272457,8.02832383
2015-05-11,8.47464056,8.59831869,8.73275144,8.32407588,32113563,510383776.0,0.02631578947368407,4.282094,8.37784898
2015-05-12,8.6574691,8.83492033,8.95322115,8.603696,38073449,622846288.0,0.027517198248905528,5.076798,8.59831869
2015-05-13,8.83492033,8.69511027,9.00161694,8.603696,38271678,623066576.0,-0.015824710894704608,5.103231,8.83492033
2015-05-14,8.8187884,8.74350606,8.95859846,8.65209179,26585402,434692704.0,0.005565862708719838,3.544957,8.69511027
2015-05-15,8.74350606,8.60907331,8.84567495,8.39398091,24230492,386421440.0,-0.01537515375153753,3.230948,8.74350606
2015-05-18,8.57680945,9.02850349,9.09303121,8.42086746,42418004,696470240.0,0.04871955028107444,5.656111,8.60907331
2015-05-19,8.99086232,9.25972782,9.48557484,8.93171191,42954592,737213920.0,0.025610482430017845,5.727661,9.02850349
2015-05-20,9.29199168,9.21670934,9.43180174,9.141427,49531970,856968160.0,-0.004645760743321792,6.604703,9.25972782
2015-05-21,9.15755893,9.34576478,9.38340595,9.08227659,38557467,664354448.0,0.014002333722286986,5.141338,9.21670934
2015-05-22,9.4102925,9.35114209,9.5716118,9.23284127,35859521,624407328.0,0.0005753739930955959,4.781588,9.34576478
2015-05-25,9.2489732,10.216889,10.23839824,9.16831355,62699643,1125055168.0,0.09258194364577355,8.36051,9.35114209
2015-05-26,10.29754865,11.1310317,11.2385779,10.216889,81311567,1637775616.0,0.08947368421052615,10.842265,10.216889
2015-05-27,11.26008714,11.89460972,12.01291054,10.82452503,71886043,1535387872.0,0.06859903381642529,9.585445,11.1310317
2015-05-28,11.81395007,10.70622421,11.88923241,10.70622421,63064503,1319649648.0,-0.09990958408679929,8.409161,11.89460972
2015-05-29,10.62018725,10.99659895,11.5612165,10.216889,56584211,1148252832.0,0.027122049221496747,7.545065,10.70622421
2015-06-01,11.0772586,11.292351,11.37838796,10.9159393,49433484,1029076464.0,0.02689486552567244,6.591571,10.99659895
2015-06-02,11.33536948,11.66338539,11.94838282,11.19018211,50485917,1086941968.0,0.03285714285714292,6.731905,11.292351