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
2015-01-06,19.57,20.42,20.58,19.57,1690359,34357728.0,,1.757219,
2015-01-07,20.16,20.76,20.96,20.01,1678297,34606730.0,0.016650342801175277,1.74468,20.42
2015-01-08,20.75,20.65,20.95,20.55,648858,13441815.0,-0.005298651252408582,0.674523,20.76
2015-01-09,20.66,20.5,20.88,20.49,916473,18955981.0,-0.007263922518159771,0.952723,20.65
2015-01-12,20.37,19.7,20.37,19.11,980617,19238229.0,-0.039024390243902474,1.019404,20.5
2015-01-13,19.79,20.07,20.42,19.4,1057109,21141728.0,0.01878172588832494,1.098922,19.7
2015-01-14,20.51,20.17,20.52,19.88,508951,10251149.0,0.004982561036372735,0.529082,20.07
2015-01-15,20.11,20.19,20.5,20.07,765329,15463938.0,0.0009915716410511255,0.795601,20.17
2015-01-16,20.19,20.1,20.27,19.83,1099530,22091224.0,-0.004457652303120341,1.143021,20.19
2015-01-19,19.78,20.41,20.82,19.61,1650784,33718018.0,0.015422885572139222,1.716079,20.1
2015-01-20,20.45,21.32,21.5,20.4,4264103,89590326.0,0.04458598726114649,4.432765,20.41
2015-01-21,21.32,21.8,21.8,20.92,3160818,67367497.0,0.022514071294559068,3.285841,21.32
2015-01-22,21.6,21.88,22.08,21.32,1412488,30752820.0,0.003669724770642091,1.468357,21.8
2015-01-23,21.7,21.45,21.88,21.3,968123,20881108.0,-0.019652650822669093,1.006416,21.88
2015-01-26,21.22,21.2,21.48,21.06,1365933,29067853.0,-0.011655011655011704,1.419961,21.45
2015-01-27,21.23,21.36,21.47,21.11,1323749,28188772.0,0.007547169811320753,1.376108,21.2
2015-01-28,21.53,20.95,21.55,20.95,1108029,23580685.0,-0.019194756554307135,1.151856,21.36
2015-01-29,20.88,20.92,21.09,20.72,675504,14098979.0,-0.0014319809069210931,0.702223,20.95
2015-01-30,21.07,20.83,21.1,20.8,1190208,24992546.0,-0.004302103250478195,1.237285,20.92
2015-02-02,20.81,21.39,21.58,20.79,2040188,43242286.0,0.026884301488238282,2.120885,20.83
2015-02-03,21.6,21.29,21.73,21.0,1066428,22716559.0,-0.004675081813931836,1.108609,21.39
2015-02-04,21.3,22.1,22.49,21.05,4486490,98629066.0,0.03804603100046977,4.663948,21.29
2015-02-05,22.98,22.28,23.0,21.71,2319459,51628848.0,0.008144796380090469,2.411203,22.1
2015-02-06,22.1,22.3,22.64,21.91,1336496,29800201.0,0.0008976660682225024,1.38936,22.28
2015-02-09,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-10,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-11,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-12,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-13,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-16,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-17,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-25,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-26,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-02-27,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-02,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-03,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-04,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-05,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-06,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-09,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-10,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-11,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-12,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-13,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-16,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-17,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-18,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-19,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-20,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-23,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-24,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-25,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-26,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-27,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-30,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-03-31,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-01,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-02,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-03,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-07,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-08,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-09,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-10,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-13,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-14,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-15,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-16,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-17,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-20,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-21,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-22,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-23,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-24,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-27,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-28,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-29,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-04-30,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-04,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-05,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-06,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-07,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-08,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-11,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-12,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-13,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-14,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-15,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-18,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-19,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-20,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-21,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-22,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-25,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-26,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-27,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-28,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-05-29,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-01,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-02,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-03,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-04,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-05,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-08,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-09,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-10,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-11,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-12,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-15,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-16,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-17,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-18,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-19,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-23,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-24,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-25,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-26,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-29,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-06-30,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-01,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-02,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-03,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-06,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-07,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-08,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-09,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-10,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-13,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-14,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-15,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-16,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-17,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-20,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-21,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-22,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-23,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-24,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-27,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-28,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-29,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-30,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-07-31,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-08-03,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-08-04,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-08-05,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-08-06,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-08-07,22.3,22.3,22.3,22.3,0,0.0,0.0,0.0,22.3
2015-08-10,24.53,24.53,24.53,24.53,225985,5543412.0,0.10000000000000009,0.234924,22.3
2015-08-11,26.98,26.98,26.98,26.98,4577,123487.0,0.0998777007745617,0.004758,24.53
2015-08-12,29.68,29.68,29.68,29.68,5161,153178.0,0.10007412898443291,0.005365,26.98
2015-08-13,32.65,32.65,32.65,32.65,4824,157503.0,0.1000673854447438,0.005015,29.68
2015-08-14,35.92,35.92,35.92,35.92,27504,987943.0,0.10015313935681469,0.028592,32.65
2015-08-17,39.51,39.51,39.51,39.51,11888,469694.0,0.09994432071269488,0.012358,35.92
2015-08-18,43.46,43.46,43.46,43.46,37394,1625143.0,0.09997468995191094,0.038873,39.51
2015-08-19,47.81,47.81,47.81,47.81,99846,4773637.0,0.10009203865623562,0.103795,43.46
2015-08-20,52.59,52.59,52.59,52.59,44075,2317904.0,0.09997908387366672,0.045818,47.81
2015-08-21,57.85,50.75,57.85,50.07,28064268,1574605792.0,-0.03498764023578638,29.17432,52.59
2015-08-24,45.68,45.68,46.75,45.68,4796855,219193321.0,-0.09990147783251235,4.986589,50.75
2015-08-25,41.11,41.11,41.11,41.11,450600,18524166.0,-0.10004378283712789,0.468423,45.68
2015-08-26,37.0,37.0,39.8,37.0,17401860,651528624.0,-0.09997567501824367,18.090172,41.11
2015-08-27,37.3,34.3,39.0,33.3,18426034,644462816.0,-0.072972972972973,19.154856,37.0
2015-08-28,35.24,36.62,37.7,33.0,17505909,618103936.0,0.0676384839650146,18.198336,34.3
2015-08-31,35.66,40.28,40.28,32.96,20408367,728395536.0,0.09994538503549988,21.215598,36.62
2015-09-01,44.3,38.0,44.3,38.0,16089111,683986640.0,-0.05660377358490565,16.725498,40.28
2015-09-02,35.98,36.0,40.93,35.1,12431772,474293840.0,-0.052631578947368474,12.923497,38.0
2015-09-07,36.0,37.16,38.6,36.0,8889588,330268832.0,0.03222222222222215,9.241206,36.0
2015-09-08,36.0,37.93,37.93,34.03,8836523,314897584.0,0.020721205597416636,9.186042,37.16
2015-09-09,37.34,41.71,41.72,36.84,13302469,540609296.0,0.09965726337991043,13.828634,37.93
2015-09-10,40.0,39.48,41.22,39.33,7836102,315054784.0,-0.05346439702709194,8.146051,41.71
2015-09-11,38.97,41.39,42.49,38.97,7196628,295446736.0,0.04837892603850058,7.481283,39.48
2015-09-14,41.1,37.25,42.88,37.25,9632571,384172016.0,-0.10002416042522355,10.013577,41.39
2015-09-15,36.01,33.53,36.55,33.53,7764635,269463616.0,-0.09986577181208056,8.071757,37.25
2015-09-16,33.21,35.9,36.79,32.59,7292498,252110710.0,0.07068297047420202,7.580945,33.53
2015-09-17,35.06,35.5,38.88,35.02,7627939,281346624.0,-0.01114206128133699,7.929654,35.9
2015-09-18,35.72,35.26,36.23,34.2,4407150,154777266.0,-0.006760563380281748,4.58147,35.5
2015-09-21,34.26,37.28,37.88,34.21,5405785,196728769.0,0.05728871242200806,5.619605,35.26
2015-09-22,37.26,37.6,39.5,36.99,6160113,235264026.0,0.008583690987124415,6.40377,37.28
2015-09-23,36.6,41.35,41.36,36.2,11967453,473569456.0,0.0997340425531914,12.440813,37.6
2015-09-24,42.0,42.59,43.5,40.36,9978942,418292816.0,0.029987908101571925,10.373648,41.35
2015-09-25,41.99,38.95,42.59,38.33,6370655,258091172.0,-0.0854660718478516,6.622639,42.59
2015-09-28,38.68,42.85,42.85,38.01,6838931,281047120.0,0.1001283697047497,7.109437,38.95
2015-09-29,41.75,44.49,45.37,41.75,9223274,403708448.0,0.03827304550758459,9.588091,42.85
2015-09-30,43.98,43.13,44.48,42.41,4568162,197914180.0,-0.030568667116205872,4.748851,44.49
2015-10-08,44.55,43.47,45.58,43.0,6583380,290084320.0,0.007883143983306251,6.843778,43.13
2015-10-09,43.22,43.73,44.34,42.28,4227782,183891882.0,0.0059811364159190195,4.395007,43.47
2015-10-12,44.0,45.8,48.1,43.58,5856650,269165456.0,0.047335924994283074,6.088303,43.73
2015-10-13,44.99,47.8,49.5,44.57,4990638,238299860.0,0.04366812227074246,5.188037,45.8
2015-10-14,47.02,46.63,48.2,46.4,3182089,149342361.0,-0.02447698744769866,3.307953,47.8
2015-10-15,46.1,48.41,49.54,46.01,3460563,166531479.0,0.038172850096504174,3.597442,46.63
2015-10-16,48.89,49.13,50.89,48.5,4443161,220501020.0,0.014872960132204183,4.618905,48.41
2015-10-19,48.99,54.04,54.04,48.6,5386019,284702032.0,0.09993893751272132,5.599057,49.13
2015-10-20,56.95,59.44,59.44,55.15,6032485,349685344.0,0.09992598075499637,6.271093,54.04
2015-10-21,61.0,65.38,65.38,60.62,13618502,874795824.0,0.09993270524899045,14.157167,59.44
2015-10-22,65.0,64.0,68.5,61.11,10499935,682989440.0,-0.0211073722851024,10.915249,65.38
2015-10-23,63.23,63.29,66.35,61.82,9468076,604272288.0,-0.011093750000000013,9.842575,64.0
2015-10-26,62.9,62.9,64.0,57.76,7024774,426781456.0,-0.006162110917996566,7.302631,63.29
2015-10-27,62.8,63.48,65.98,58.08,5980536,372020208.0,0.009220985691573924,6.21709,62.9
2015-10-28,61.5,58.0,62.88,57.82,4457937,269800992.0,-0.08632640201638309,4.634266,63.48
2015-10-29,57.91,57.49,59.58,55.31,4704038,269786624.0,-0.008793103448275774,4.890101,58.0
2015-10-30,58.0,59.58,62.0,57.56,5064228,303209696.0,0.03635414854757335,5.264538,57.49
2015-11-02,55.61,59.5,61.8,55.61,4460162,266186618.0,-0.0013427324605571611,4.636579,59.58
2015-11-03,58.5,65.45,65.45,58.35,3059239,191387473.0,0.10000000000000009,3.180244,59.5
2015-11-04,70.0,72.0,72.0,70.0,664269,47278283.0,0.10007639419404124,0.690543,65.45
2015-11-05,79.2,74.77,79.2,72.9,8838252,672458576.0,0.03847222222222224,9.187839,72.0
2015-11-06,76.0,76.0,78.79,73.13,6951586,526649344.0,0.016450448040657983,7.226548,74.77
2015-11-09,74.0,77.01,82.9,73.5,6114266,480177440.0,0.013289473684210629,6.356109,76.0
2015-11-10,75.33,73.99,76.5,73.17,4230562,316150416.0,-0.03921568627450989,4.397897,77.01
2015-11-11,73.44,74.12,74.87,72.08,3302528,241351633.0,0.0017569941884039153,3.433156,73.99
2015-11-12,74.18,77.49,79.99,72.1,4601727,349246896.0,0.04546681057744184,4.783743,74.12
2015-11-13,75.88,72.05,76.58,70.11,4371377,319580672.0,-0.07020260678797263,4.544282,77.49
2015-11-16,70.0,72.81,73.8,68.8,3620615,255635255.0,0.010548230395558633,3.763824,72.05
2015-11-17,73.5,74.11,77.53,73.35,3859875,290544128.0,0.01785469028979536,4.012548,72.81
2015-11-18,72.82,72.27,76.18,72.0,3221722,237008220.0,-0.024827958440156617,3.349154,74.11
2015-11-19,73.51,79.5,79.5,72.01,4003380,305345712.0,0.10004151100041514,4.161729,72.27
2015-11-20,82.45,87.45,87.45,80.8,6379968,546047520.0,0.10000000000000009,6.632321,79.5
2015-11-23,90.0,78.71,90.0,78.71,6109820,506206144.0,-0.09994282447112646,6.351487,87.45
2015-11-24,77.78,79.53,81.99,77.76,3522209,280857712.0,0.01041799009020461,3.661526,78.71
2015-11-25,78.77,81.82,83.5,77.66,2725223,221713126.0,0.02879416572362614,2.833016,79.53
2015-11-26,81.18,78.5,82.6,77.8,3223659,255106737.0,-0.04057687606942062,3.351167,81.82
2015-11-27,78.05,74.63,79.45,73.0,2565962,197210625.0,-0.04929936305732485,2.667456,78.5
2015-11-30,76.5,79.4,82.09,75.71,3789625,299855920.0,0.06391531555674668,3.93952,74.63
2015-12-01,77.38,76.8,79.34,73.3,3614138,273475264.0,-0.032745591939546737,3.757091,79.4
2015-12-02,76.0,77.0,79.08,74.01,2479328,190734258.0,0.0026041666666667407,2.577395,76.8
2015-12-03,77.0,79.61,83.69,75.75,3597126,287417216.0,0.03389610389610387,3.739406,77.0
2015-12-04,78.49,80.0,81.78,78.21,2700294,215629112.0,0.00489888204999378,2.807101,79.61
2015-12-07,80.7,78.55,80.9,77.6,1921579,151358692.0,-0.018125000000000058,1.997585,80.0
2015-12-08,78.22,80.78,84.04,77.18,3184210,256863090.0,0.028389560789306323,3.310158,78.55
2015-12-09,80.3,79.08,81.2,78.24,1690310,134329634.0,-0.02104481307254269,1.757168,80.78
2015-12-10,78.5,78.8,80.87,78.31,1290398,102265844.0,-0.0035407182599899167,1.341438,79.08
2015-12-11,77.34,72.02,78.7,71.0,3851128,285255520.0,-0.0860406091370558,4.003455,78.8
2015-12-14,70.0,72.1,73.0,67.83,1809683,127903450.0,0.0011108025548458578,1.881263,72.02
2015-12-15,71.99,75.87,78.1,71.93,2086107,158564545.0,0.05228848821081855,2.168621,72.1
2015-12-16,75.98,76.02,77.39,75.0,1204207,91484360.0,0.0019770660340054924,1.251838,75.87
2015-12-17,76.98,77.49,81.0,76.1,2012293,157335668.0,0.01933701657458564,2.091887,76.02
2015-12-18,78.3,75.21,79.48,74.5,2090491,160789216.0,-0.029423151374370904,2.173178,77.49
2015-12-21,74.2,72.85,75.3,71.9,1776187,129612509.0,-0.03137880600983911,1.846442,75.21
2015-12-22,73.59,73.5,74.2,72.8,1013588,74398400.0,0.008922443376801814,1.053679,72.85
2015-12-23,73.1,71.51,73.99,71.5,1481404,107234718.0,-0.027074829931972744,1.539999,73.5
2015-12-24,71.36,71.7,71.89,69.88,987051,70014581.0,0.002656971052999557,1.026093,71.51
2015-12-25,71.5,72.4,74.8,71.5,1272942,92973393.0,0.009762900976290068,1.323292,71.7
2015-12-28,72.4,68.3,73.3,68.0,3595076,250020095.0,-0.05662983425414381,3.737275,72.4
2015-12-29,67.81,66.45,68.7,66.0,1590860,106261691.0,-0.027086383601756858,1.653785,68.3
2015-12-30,66.78,67.14,68.58,66.2,1453206,98214351.0,0.010383747178329461,1.510686,66.45
2015-12-31,66.85,66.69,67.79,65.46,1471021,97779863.0,-0.006702412868632712,1.529206,67.14
2016-01-04,65.68,60.02,66.93,60.02,1691290,104152269.0,-0.10001499475183673,1.758187,66.69
2016-01-05,55.75,55.44,57.79,54.02,2491171,139098004.0,-0.07630789736754429,2.589707,60.02
2016-01-06,55.9,56.86,57.68,54.34,2420325,135489781.0,0.025613275613275643,2.516058,55.44
2016-01-07,55.5,51.17,55.5,51.17,669908,35291453.0,-0.1000703482237073,0.696405,56.86
2016-01-08,51.99,49.4,52.2,46.51,4113110,206491274.0,-0.034590580418213834,4.2758,51.17
2016-01-11,48.78,47.15,52.2,46.6,2694005,132377342.0,-0.045546558704453455,2.800563,49.4
2016-01-12,47.15,49.4,50.68,47.15,2873398,141587381.0,0.04772004241781547,2.987052,47.15
2016-01-13,50.21,47.57,51.5,47.17,2230731,111147585.0,-0.03704453441295541,2.318965,49.4
2016-01-14,45.2,51.4,51.7,45.0,3462972,170179293.0,0.08051292831616563,3.599946,47.57
2016-01-15,51.0,50.6,53.1,49.5,2933225,151134254.0,-0.015564202334630295,3.049246,51.4
2016-01-18,49.5,53.45,54.85,48.48,3104707,163473771.0,0.05632411067193677,3.22751,50.6
2016-01-19,53.01,57.35,57.46,53.01,3045527,168743039.0,0.07296538821328347,3.16599,53.45
2016-01-20,56.89,56.3,56.89,54.76,2900246,162265447.0,-0.018308631211857107,3.014962,57.35
2016-01-21,55.0,54.47,57.75,54.29,2564323,143364769.0,-0.032504440497335696,2.665752,56.3
2016-01-22,55.1,54.91,55.5,52.0,1572458,85486851.0,0.00807784101340192,1.634655,54.47
2016-01-25,55.5,54.49,56.0,53.89,1552646,85239307.0,-0.007648879985430623,1.614059,54.91
2016-01-26,54.02,50.7,54.97,49.58,1573155,82496496.0,-0.06955404661405762,1.635379,54.49
2016-01-27,51.0,50.38,51.0,46.56,1760857,85552202.0,-0.0063116370808679045,1.830506,50.7
2016-01-28,48.8,45.34,49.93,45.34,1510250,71936605.0,-0.10003969829297343,1.569986,50.38
2016-01-29,45.25,48.7,49.6,44.5,1551185,73465792.0,0.07410674900749892,1.61254,45.34
2016-02-01,48.5,49.3,49.68,48.01,1187462,57989720.0,0.012320328542094305,1.234431,48.7
2016-02-02,49.3,54.23,54.23,49.0,2025058,107706344.0,0.10000000000000009,2.105157,49.3
2016-02-03,53.48,56.35,57.95,53.31,1595877,88840821.0,0.03909275308869642,1.659,54.23
2016-02-04,57.47,59.62,59.69,56.56,2084777,120307054.0,0.05803016858917465,2.167238,56.35
2016-02-05,59.9,58.2,59.97,57.05,1273723,74361943.0,-0.02381751090238171,1.324104,59.62
2016-02-15,56.0,61.09,61.48,55.35,1393051,80044010.0,0.0496563573883162,1.448152,58.2
2016-02-16,61.0,62.0,64.88,60.6,1987157,124492002.0,0.014896055000818365,2.065757,61.09
2016-02-17,61.69,61.07,62.8,60.85,1703642,105419330.0,-0.015000000000000013,1.771028,62.0
2016-02-18,61.8,60.36,62.4,60.23,995149,60891751.0,-0.01162600294743743,1.034511,61.07
2016-02-19,60.5,61.06,61.2,60.0,708818,42981797.0,0.01159708416169658,0.736855,60.36
2016-02-22,61.2,61.1,62.4,59.29,1246444,76062544.0,0.0006550933508024936,1.295746,61.06
2016-02-23,61.0,61.0,61.89,58.2,1257059,75652802.0,-0.0016366612111292644,1.306781,61.1
2016-02-24,60.94,58.5,60.94,57.25,1286344,75621095.0,-0.040983606557377095,1.337224,61.0
2016-02-25,58.9,52.65,58.96,52.65,1870691,101938264.0,-0.09999999999999998,1.944684,58.5
2016-02-26,52.36,49.51,52.99,47.75,4036221,198361655.0,-0.05963912630579293,4.195869,52.65
2016-02-29,48.48,44.56,48.61,44.56,2854603,129227904.0,-0.09997980206018975,2.967514,49.51
2016-03-01,44.5,44.5,45.79,40.5,4940972,212437637.0,-0.0013464991023339756,5.136407,44.56
2016-03-02,44.3,48.01,48.5,43.48,3263335,148617873.0,0.07887640449438194,3.392413,44.5
2016-03-03,49.58,47.46,50.5,46.96,3052845,148616285.0,-0.011455946677775386,3.173597,48.01
2016-03-04,46.18,43.7,47.37,43.03,2072789,93579088.0,-0.07922461019806148,2.154776,47.46
2016-03-07,43.5,44.5,46.3,43.5,2114916,95715188.0,0.01830663615560635,2.198569,43.7
2016-03-08,44.8,45.93,45.93,42.0,1977868,87384401.0,0.032134831460674196,2.0561,44.5
2016-03-09,45.3,44.28,46.3,44.2,1618175,72741514.0,-0.03592423252775956,1.68218,45.93
2016-03-10,44.28,42.64,44.89,42.53,1276301,55419224.0,-0.03703703703703709,1.326784,44.28
2016-03-11,42.65,42.8,43.3,41.5,989635,42308238.0,0.0037523452157597337,1.028779,42.64
2016-03-14,43.9,45.12,46.9,43.2,2076419,94963523.0,0.0542056074766355,2.158549,42.8
2016-03-15,44.7,45.23,46.23,44.7,1335199,60774626.0,0.002437943262411313,1.388011,45.12
2016-03-16,46.8,44.77,47.75,44.6,1292205,59192166.0,-0.010170240990492907,1.343317,45.23
2016-03-17,45.01,47.45,47.46,44.5,2443659,113512207.0,0.05986151440696896,2.540315,44.77
2016-03-18,48.59,51.0,51.5,47.69,2650184,133368095.0,0.07481559536354054,2.755009,47.45
2016-03-21,51.22,52.45,52.95,50.78,2455162,127639845.0,0.02843137254901973,2.552273,51.0
2016-03-22,51.61,51.59,52.0,50.5,2008574,103130685.0,-0.016396568160152558,2.088021,52.45
2016-03-23,51.59,52.0,52.1,50.52,1764389,90252953.0,0.00794727660399297,1.834177,51.59
2016-03-24,51.6,50.6,51.6,49.9,1633116,82815552.0,-0.02692307692307694,1.697712,52.0
2016-03-25,50.6,50.49,50.96,49.58,1095781,55100270.0,-0.0021739130434782483,1.139123,50.6
2016-03-28,50.99,55.54,55.54,50.41,2376246,127371590.0,0.10001980590215886,2.470236,50.49
2016-03-29,56.3,52.99,57.85,51.62,4112998,222387723.0,-0.045912855599567814,4.275683,55.54
2016-03-30,53.3,54.34,54.55,52.1,2016381,107425427.0,0.02547650500094356,2.096137,52.99
2016-03-31,53.97,55.0,56.4,53.45,2535357,138717927.0,0.012145748987854255,2.63564,54.34
2016-04-01,54.85,52.49,54.85,52.0,1610965,85304434.0,-0.045636363636363586,1.674685,55.0
2016-04-05,52.53,52.48,52.96,50.08,4215466,216776154.0,-0.00019051247856749498,4.382204,52.49
2016-04-06,52.88,52.03,52.88,51.5,2842988,148070764.0,-0.008574695121951192,2.955439,52.48
2016-04-07,52.41,50.1,52.69,50.1,1830734,93343932.0,-0.037093984239861655,1.903147,52.03
2016-04-08,50.0,48.4,50.01,47.6,2153886,104748159.0,-0.03393213572854292,2.239081,50.1
2016-04-11,48.86,49.88,50.45,48.8,1747124,86950221.0,0.0305785123966944,1.81623,48.4
2016-04-12,49.88,48.88,50.3,48.18,1544194,75857096.0,-0.020048115477145134,1.605273,49.88
2016-04-13,49.12,49.8,50.88,49.12,2061164,103071691.0,0.018821603927986708,2.142691,48.88
2016-04-14,49.93,50.14,50.76,49.0,1315840,65412783.0,0.006827309236947965,1.367887,49.8
2016-04-15,49.99,51.16,52.0,49.6,2873492,146417353.0,0.020343039489429504,2.98715,50.14
2016-04-18,50.9,49.1,50.9,48.77,2769961,136695038.0,-0.04026583268178252,2.879524,51.16
2016-04-19,49.5,49.63,50.16,49.0,1472575,73140483.0,0.010794297352342275,1.530821,49.1
2016-04-20,50.0,52.5,54.2,46.14,6349584,322716480.0,0.05782792665726366,6.600735,49.63
2016-04-21,51.7,52.16,55.67,51.2,6390104,342841712.0,-0.006476190476190524,6.642858,52.5
2016-04-22,51.17,52.21,53.16,50.51,3259589,168453743.0,0.0009585889570553618,3.388519,52.16
2016-04-25,52.6,51.52,52.65,50.6,2572094,132359542.0,-0.013215859030836996,2.67383,52.21
2016-04-26,51.9,52.09,52.48,51.28,2665321,138124282.0,0.011063664596273393,2.770745,51.52
2016-04-27,52.58,51.93,52.62,51.51,2901489,150576373.0,-0.00307160683432528,3.016254,52.09
2016-04-28,51.99,51.1,51.99,50.6,2971373,152317614.0,-0.01598305411130363,3.088902,51.93
2016-04-29,51.49,52.1,52.97,51.18,2419277,126025330.0,0.019569471624266255,2.514969,51.1
2016-05-03,51.91,52.72,52.88,51.2,2862855,149876333.0,0.011900191938579496,2.976092,52.1
2016-05-04,52.8,52.73,54.1,52.01,2512223,133553157.0,0.00018968133535657294,2.611591,52.72
2016-05-05,52.72,52.1,53.0,51.7,2366074,123548108.0,-0.011947657879764706,2.459661,52.73
2016-05-06,51.7,50.5,52.16,50.28,3253469,166141983.0,-0.030710172744721764,3.382156,52.1
2016-05-09,50.02,48.47,50.03,48.4,3177039,155544177.0,-0.040198019801980234,3.302703,50.5
2016-05-10,48.05,48.15,48.97,48.0,1548129,74810536.0,-0.00660202186919745,1.609364,48.47
2016-05-11,48.24,45.3,48.5,45.26,4034711,187080881.0,-0.05919003115264798,4.1943,48.15
2016-05-12,43.0,40.77,43.0,40.77,4351400,181265755.0,-0.09999999999999987,4.523515,45.3
2016-05-13,39.5,42.17,42.67,39.47,3857141,160370388.0,0.034338974736325634,4.009706,40.77
2016-05-16,41.8,43.1,43.39,41.8,1985565,84825045.0,0.022053592601375405,2.064102,42.17
2016-05-17,43.5,42.78,43.79,42.69,1549834,66821898.0,-0.007424593967517379,1.611136,43.1
2016-05-18,41.8,40.6,42.33,39.88,2666483,108397691.0,-0.050958391771856015,2.771953,42.78
2016-05-19,40.7,42.93,44.66,40.7,3092918,134251672.0,0.057389162561576335,3.215255,40.6
2016-05-20,42.93,44.46,44.8,42.6,2058790,90708578.0,0.03563941299790363,2.140223,42.93
2016-05-23,44.9,44.16,44.9,43.51,1976720,87686859.0,-0.006747638326585759,2.054907,44.46
2016-05-24,44.21,44.8,45.8,43.9,2893205,130337081.0,0.01449275362318847,3.007643,44.16
2016-05-25,45.2,44.5,46.59,44.3,1905284,86608573.0,-0.006696428571428492,1.980645,44.8
2016-05-26,45.31,44.99,45.67,43.02,1930897,85317935.0,0.011011235955056264,2.007272,44.5
2016-05-27,44.96,44.62,45.51,44.45,1053406,47174279.0,-0.008224049788842058,1.095072,44.99
2016-05-30,45.45,46.38,46.94,45.06,2091222,96265568.0,0.039444195428059325,2.173938,44.62
2016-05-31,46.01,48.06,48.3,46.01,2644752,125565123.0,0.036222509702457995,2.749362,46.38
2016-06-01,49.03,48.26,49.9,48.2,2117794,103999963.0,0.004161464835622075,2.201561,48.06
2016-06-02,48.31,49.27,49.69,48.29,1524096,74526434.0,0.020928305014504822,1.58438,48.26
2016-06-03,49.19,49.0,49.75,48.59,1411413,69412823.0,-0.005480008118530555,1.46724,49.27
2016-06-06,51.0,50.35,52.0,49.85,2434848,123548771.0,0.027551020408163263,2.531156,49.0
2016-06-07,50.16,49.7,51.2,49.35,1420735,70898098.0,-0.012909632571995955,1.476931,50.35
2016-06-08,50.0,50.29,50.42,49.03,1350874,67053761.0,0.011871227364185,1.404306,49.7
2016-06-13,49.5,46.25,49.7,46.1,1701797,82133906.0,-0.08033406243786034,1.76911,50.29
2016-06-14,46.25,46.3,47.2,45.6,1563602,72274539.0,0.00108108108108107,1.625449,46.25
2016-06-15,45.65,49.1,50.93,45.6,2108114,102096060.0,0.06047516198704117,2.191498,46.3
2016-06-16,49.8,48.45,50.4,48.17,1623325,79801230.0,-0.01323828920570258,1.687534,49.1
2016-06-17,49.5,49.21,50.5,48.87,2391323,118848887.0,0.015686274509803866,2.485909,48.45
2016-06-20,49.0,47.79,49.49,47.47,2348935,112609844.0,-0.028855923592765786,2.441845,49.21
2016-06-21,48.3,46.77,48.5,46.2,2009849,95071779.0,-0.021343377275580555,2.089346,47.79
2016-06-22,46.7,47.2,47.27,46.21,1343764,62871781.0,0.009193927731451668,1.396915,46.77
2016-06-23,47.58,46.73,47.58,46.48,1078220,50562676.0,-0.00995762711864423,1.120868,47.2
2016-06-24,46.8,47.03,49.07,43.72,2592362,122650632.0,0.006419858763107245,2.6949,46.73
2016-06-27,46.9,47.9,47.98,46.73,1595277,75997459.0,0.018498830533701938,1.658376,47.03
2016-06-28,48.25,49.11,49.5,47.75,2175172,105870465.0,0.025260960334029248,2.261209,47.9
2016-06-29,49.58,49.4,49.65,48.75,1624575,79881230.0,0.005905110975361394,1.688833,49.11
2016-06-30,49.87,49.4,49.97,48.85,1194368,59059420.0,0.0,1.24161,49.4
2016-07-01,49.5,50.86,51.93,49.4,2613092,133321669.0,0.029554655870445368,2.71645,49.4
2016-07-04,50.4,51.83,52.35,50.05,1814942,93516405.0,0.019071962249311847,1.88673,50.86
2016-07-05,52.9,52.41,53.48,51.02,2120192,110054227.0,0.01119043025274924,2.204054,51.83
2016-07-06,53.1,51.8,53.1,51.51,1474523,76914595.0,-0.011639000190803217,1.532846,52.41
2016-07-07,51.26,49.42,51.3,49.19,3093878,155095933.0,-0.04594594594594581,3.216253,51.8
2016-07-08,49.49,50.2,51.31,49.49,1985157,99796933.0,0.015783083771752304,2.063678,49.42
2016-07-11,50.12,49.0,50.21,48.88,1472541,73057747.0,-0.02390438247011961,1.530786,50.2
2016-07-12,49.19,49.44,49.5,47.51,1475847,71791405.0,0.00897959183673458,1.534223,49.0
2016-07-13,51.0,50.68,51.33,49.84,2200999,111691713.0,0.025080906148867266,2.288057,49.44
2016-07-14,50.99,50.65,50.99,49.9,1350709,67942760.0,-0.0005919494869771613,1.404135,50.68
2016-07-15,50.5,49.71,50.5,49.64,1044404,52191984.0,-0.018558736426456002,1.085714,50.65
2016-07-18,49.51,48.62,49.51,48.6,1018000,49743647.0,-0.021927177630255534,1.058266,49.71
2016-07-19,48.2,49.02,49.48,47.38,2180819,104777586.0,0.008227067050596615,2.267079,48.62
2016-07-20,48.79,48.45,49.2,48.34,1021682,49705094.0,-0.011627906976744207,1.062094,49.02
2016-07-21,48.4,49.92,50.28,48.4,2428047,120428784.0,0.030340557275541746,2.524086,48.45
2016-07-22,49.69,48.68,49.87,48.6,1354093,66477072.0,-0.024839743589743613,1.407653,49.92
2016-07-25,48.69,49.15,49.74,48.69,999191,49109359.0,0.00965488907148715,1.038713,48.68
2016-07-26,49.1,50.5,50.88,48.87,1987913,99996816.0,0.02746693794506605,2.066543,49.15
2016-07-27,50.6,48.5,50.88,48.03,2094899,102917194.0,-0.03960396039603964,2.17776,50.5
2016-07-28,48.5,47.6,48.99,47.4,1394852,66994707.0,-0.01855670103092777,1.450024,48.5
2016-07-29,47.61,46.75,47.99,46.55,1135910,53662020.0,-0.017857142857142905,1.18084,47.6
2016-08-01,46.59,45.79,46.89,45.08,1257401,57444842.0,-0.020534759358288746,1.307136,46.75
2016-08-02,45.79,45.73,46.2,45.1,1249012,57001212.0,-0.0013103297663246138,1.298415,45.79
2016-08-03,45.8,45.7,45.88,45.17,973749,44381852.0,-0.0006560244915808644,1.012265,45.73
2016-08-04,45.58,45.97,46.15,45.58,870032,39927225.0,0.0059080962800874826,0.904445,45.7
2016-08-05,46.07,45.45,46.07,45.4,782165,35702235.0,-0.01131172503806821,0.813103,45.97
2016-08-08,45.45,46.15,46.3,45.02,917738,42173436.0,0.015401540154015292,0.954038,45.45
2016-08-09,46.0,46.29,46.31,45.94,766821,35330412.0,0.0030335861321777458,0.797152,46.15
2016-08-10,46.82,46.37,47.48,46.31,927948,43411946.0,0.0017282350399654423,0.964652,46.29
2016-08-11,46.64,45.0,46.64,44.99,1363263,62096343.0,-0.029544964416648667,1.417185,46.37
2016-08-12,44.95,45.43,45.5,44.87,761875,34448701.0,0.00955555555555554,0.79201,45.0
2016-08-15,45.55,46.26,46.93,45.31,1640659,75999687.0,0.018269865727492896,1.705553,45.43
2016-08-16,46.31,46.0,46.69,46.0,1208824,55939127.0,-0.005620406398616495,1.256638,46.26
2016-08-17,46.11,47.85,48.0,46.0,2458209,116616293.0,0.04021739130434776,2.555441,46.0
2016-08-18,48.2,46.88,48.29,46.49,1685056,79402315.0,-0.0202716823406478,1.751707,47.85
2016-08-19,47.38,46.73,47.38,46.35,1193453,56081365.0,-0.003199658703071817,1.240659,46.88
2016-08-22,46.5,46.45,46.97,46.45,844637,39435624.0,-0.005991868178899962,0.878046,46.73
2016-08-23,46.45,46.21,46.71,45.99,553039,25632210.0,-0.005166846071044229,0.574914,46.45
2016-08-24,46.02,46.15,46.5,46.02,662899,30619552.0,-0.001298420255355981,0.689119,46.21
2016-08-25,46.25,46.54,47.13,46.15,1337181,62488387.0,0.008450704225352101,1.390072,46.15
2016-08-26,46.6,47.0,47.29,46.6,1233316,58048339.0,0.009883970777825546,1.282098,46.54
2016-08-29,46.9,46.88,47.19,46.74,612614,28735378.0,-0.002553191489361617,0.636845,47.0
2016-08-30,44.5,45.09,46.88,44.5,2597679,117531610.0,-0.038182593856655234,2.700427,46.88
2016-08-31,45.05,44.31,45.24,44.1,2150416,95859292.0,-0.017298735861610126,2.235473,45.09
2016-09-01,44.4,44.32,44.93,44.07,1200548,53420236.0,0.00022568269013767406,1.248034,44.31
2016-09-02,44.2,44.21,44.68,44.11,853291,37879528.0,-0.00248194945848379,0.887042,44.32
2016-09-05,44.38,44.35,44.68,44.13,667615,29648598.0,0.003166704365528128,0.694022,44.21
2016-09-06,44.35,44.86,44.87,44.27,976671,43571694.0,0.011499436302141897,1.015302,44.35
2016-09-07,44.51,44.61,45.03,44.51,995793,44610541.0,-0.005572893446277316,1.035181,44.86
2016-09-08,44.88,43.8,44.89,43.73,1866165,82232836.0,-0.0181573638197714,1.939979,44.61
2016-09-09,43.8,42.48,43.94,42.48,2383381,102302423.0,-0.03013698630136985,2.477653,43.8
2016-09-12,42.0,40.79,42.0,40.5,2120194,87077705.0,-0.039783427495291845,2.204056,42.48
2016-09-13,40.99,41.0,41.4,40.6,1351844,55346544.0,0.005148320666830131,1.405315,40.79
2016-09-14,40.51,41.16,41.58,40.51,962312,39536013.0,0.0039024390243902474,1.000375,41.0
2016-09-19,40.9,41.39,42.0,40.88,938400,38861631.0,0.0055879494655006745,0.975517,41.16
2016-09-20,41.39,41.07,41.56,40.9,717700,29496124.0,-0.007731336071514883,0.746088,41.39
2016-09-21,40.97,41.07,41.58,40.9,810252,33350126.0,0.0,0.842301,41.07
2016-09-22,41.37,41.2,41.46,41.03,910065,37522579.0,0.0031653274896519257,0.946062,41.07
2016-09-23,41.27,41.4,41.52,41.24,984763,40758699.0,0.004854368932038833,1.023714,41.2
2016-09-26,41.26,41.95,43.2,41.22,2099460,89022435.0,0.013285024154589431,2.182502,41.4
2016-09-27,41.65,42.05,42.3,41.38,1085553,45373774.0,0.0023837902264598476,1.128491,41.95
2016-09-28,41.77,42.5,42.78,41.77,1248159,52759836.0,0.010701545778834864,1.297529,42.05
2016-09-29,42.68,43.5,46.0,42.19,2332407,102402085.0,0.0235294117647058,2.424663,42.5
2016-09-30,44.0,43.25,44.0,43.15,982942,42675886.0,-0.005747126436781658,1.021821,43.5
2016-10-10,43.23,44.8,44.97,42.54,2503672,109083498.0,0.03583815028901727,2.602702,43.25
2016-10-11,44.51,44.27,44.89,44.14,1141762,50739778.0,-0.011830357142856962,1.186923,44.8
2016-10-12,44.24,44.32,44.4,43.81,1169373,51634331.0,0.001129433024621651,1.215626,44.27
2016-10-13,44.3,45.75,46.04,44.12,2719961,123444408.0,0.03226534296028882,2.827546,44.32
2016-10-14,45.68,44.9,45.84,44.88,1321975,59780442.0,-0.01857923497267766,1.374264,45.75
2016-10-17,44.4,43.12,44.88,43.09,1535842,67665049.0,-0.039643652561247245,1.596591,44.9
2016-10-18,43.36,43.7,43.89,43.09,859551,37361843.0,0.01345083487940646,0.89355,43.12
2016-10-19,43.7,44.5,46.0,43.7,2440169,110071227.0,0.01830663615560635,2.536687,43.7
2016-10-20,44.5,43.96,44.7,43.7,1286073,56588601.0,-0.012134831460674178,1.336942,44.5
2016-10-21,44.0,43.81,44.29,43.13,938966,40988905.0,-0.003412192902638722,0.976106,43.96
2016-10-24,43.78,43.8,44.2,43.38,998185,43808525.0,-0.00022825838849593882,1.037667,43.81
2016-10-25,44.0,43.72,44.08,43.4,814563,35519208.0,-0.0018264840182647957,0.846782,43.8
2016-10-26,43.9,42.98,43.92,42.88,1368590,59243127.0,-0.016925892040256185,1.422723,43.72
2016-10-27,43.0,42.81,43.35,42.56,817873,35119789.0,-0.003955328059562446,0.850223,42.98
2016-10-28,42.4,41.84,42.69,41.77,1484784,62577663.0,-0.022658257416491412,1.543513,42.81
2016-10-31,41.86,42.04,42.33,41.29,1149586,47992277.0,0.004780114722753304,1.195057,41.84
2016-11-01,42.0,42.1,42.39,41.5,1446399,60748647.0,0.001427212178877424,1.50361,42.04
2016-11-02,41.97,42.23,42.49,41.7,1540578,65012831.0,0.003087885985748162,1.601514,42.1
2016-11-03,42.01,42.5,42.83,42.01,1292342,54829788.0,0.006393559081221856,1.343459,42.23
2016-11-04,42.57,42.03,42.8,41.8,1196152,50620589.0,-0.011058823529411788,1.243464,42.5
2016-11-07,41.8,40.9,42.0,40.86,3016798,124531901.0,-0.026885557934808513,3.136124,42.03
2016-11-08,41.11,41.6,41.98,40.7,1995212,82420679.0,0.017114914425427896,2.07413,40.9
2016-11-09,41.5,41.5,41.85,40.6,1177119,48684022.0,-0.0024038461538461453,1.223679,41.6
2016-11-10,41.78,42.02,42.3,41.5,1318758,55191434.0,0.012530120481927698,1.37092,41.5
2016-11-11,42.0,42.3,42.46,41.99,1097228,46396523.0,0.006663493574488255,1.140628,42.02
2016-11-14,42.45,41.98,42.49,41.81,1243572,52407593.0,-0.00756501182033098,1.29276,42.3
2016-11-15,41.99,42.1,42.17,41.16,1642976,68445194.0,0.002858504049547461,1.707962,41.98
2016-11-16,42.21,43.3,44.88,41.66,3110650,135416850.0,0.028503562945368044,3.233688,42.1
2016-11-17,43.05,42.89,43.79,42.71,1535307,66128861.0,-0.009468822170900615,1.596034,43.3
2016-11-18,42.8,42.14,42.9,42.03,1435333,60856895.0,-0.01748659361156446,1.492106,42.89
2016-11-21,42.02,42.15,42.55,41.92,998828,42123769.0,0.00023730422401513351,1.038336,42.14
2016-11-22,42.16,42.41,42.52,42.06,999312,42279045.0,0.0061684460260971186,1.038839,42.15
2016-11-23,42.43,42.23,42.6,42.23,929480,39419440.0,-0.0042442820089600986,0.966245,42.41
2016-11-24,42.23,41.84,42.62,41.64,1110985,46868747.0,-0.009235140895098137,1.154929,42.23
2016-11-25,41.83,42.0,42.0,41.21,1069123,44506621.0,0.003824091778202643,1.111411,41.84
2016-11-28,42.38,43.43,43.95,42.28,3927008,170496548.0,0.034047619047619104,4.082337,42.0
2016-11-29,42.0,42.2,43.42,41.75,3797838,161423646.0,-0.028321436794842225,3.948057,43.43
2016-11-30,41.82,41.08,42.09,40.91,2149554,88820833.0,-0.026540284360189625,2.234577,42.2
2016-12-01,41.07,41.04,41.31,40.91,1248548,51272575.0,-0.0009737098344693162,1.297933,41.08
2016-12-02,41.22,43.18,43.5,40.9,4451911,189341915.0,0.05214424951267049,4.628002,41.04
2016-12-05,43.18,43.18,43.18,43.18,0,0.0,0.0,0.0,43.18
2016-12-06,43.18,43.18,43.18,43.18,0,0.0,0.0,0.0,43.18
2016-12-07,43.18,43.18,43.18,43.18,0,0.0,0.0,0.0,43.18
2016-12-08,43.18,43.18,43.18,43.18,0,0.0,0.0,0.0,43.18
2016-12-09,43.18,43.18,43.18,43.18,0,0.0,0.0,0.0,43.18
2016-12-12,42.45,39.6,42.5,39.1,5316127,215088466.0,-0.08290875405280218,5.526401,43.18
2016-12-13,39.01,39.53,40.5,37.5,2940292,114220648.0,-0.0017676767676767513,3.056592,39.6
2016-12-14,39.18,39.4,40.38,39.03,1205021,47787845.0,-0.003288641538072401,1.252684,39.53
2016-12-15,39.13,38.46,39.6,38.14,1186977,46037349.0,-0.02385786802030454,1.233927,39.4
2016-12-16,38.4,39.4,40.1,38.4,1684550,66295775.0,0.024440977639105466,1.751181,38.46
2016-12-19,39.35,39.04,39.78,38.77,624860,24409383.0,-0.009137055837563413,0.649576,39.4
2016-12-20,38.81,39.31,39.53,38.8,1050985,41246394.0,0.006915983606557541,1.092556,39.04
2016-12-21,39.3,39.39,39.67,39.01,574112,22576509.0,0.0020351055711014254,0.59682,39.31
2016-12-22,39.5,39.53,39.59,39.23,429433,16917189.0,0.003554201574003546,0.446419,39.39
2016-12-23,39.55,38.77,39.8,38.77,565909,22199743.0,-0.01922590437642291,0.588293,39.53
2016-12-26,38.43,39.03,39.11,38.05,1013555,39019404.0,0.006706216146505017,1.053645,38.77
2016-12-27,38.97,39.0,39.18,38.53,973272,37813693.0,-0.000768639508070712,1.011769,39.03
2016-12-28,39.23,39.07,39.55,38.78,1185868,46524955.0,0.0017948717948716997,1.232774,39.0
2016-12-29,39.07,39.14,39.2,38.16,605982,23506448.0,0.0017916560020476702,0.629951,39.07
2016-12-30,38.99,38.99,39.39,38.83,413603,16156363.0,-0.0038323965252937686,0.429963,39.14
2017-01-03,39.29,39.8,40.79,38.91,1958918,78210036.0,0.02077455757886626,2.036401,38.99
2017-01-04,39.49,39.7,40.04,39.21,1677459,66539594.0,-0.002512562814070196,1.743809,39.8
2017-01-05,39.7,39.68,40.04,39.41,1281469,50917546.0,-0.0005037783375315685,1.332156,39.7
2017-01-06,39.51,39.06,39.64,38.77,1013501,39534132.0,-0.015624999999999889,1.053589,39.68
2017-01-09,38.82,38.98,39.17,38.66,1056182,41096152.0,-0.0020481310803892594,1.097958,39.06
2017-01-10,38.93,38.88,39.14,38.78,666913,25979770.0,-0.002565418163160471,0.693292,38.98
2017-01-11,38.88,38.6,39.36,38.35,1184573,46265524.0,-0.007201646090534974,1.231427,38.88
2017-01-12,38.65,38.33,38.9,38.26,533674,20602427.0,-0.006994818652849788,0.554783,38.6
2017-01-13,38.65,38.07,38.65,37.63,1118595,42509978.0,-0.006783198539003332,1.16284,38.33
2017-01-16,38.09,35.7,38.09,34.26,2158461,77632381.0,-0.06225374310480691,2.243837,38.07
2017-01-17,35.58,35.83,36.38,34.61,1418699,50466897.0,0.0036414565826328182,1.474814,35.7
2017-01-18,35.83,35.88,36.28,35.12,1247076,44913990.0,0.0013954786491767734,1.296403,35.83
2017-01-19,35.93,35.78,36.16,35.4,1015161,36481402.0,-0.002787068004459381,1.055315,35.88
2017-01-20,35.78,36.27,36.78,35.51,1253668,45517963.0,0.013694801565120152,1.303255,35.78
2017-01-23,35.99,36.5,36.5,35.75,1238674,44764233.0,0.006341328921974032,1.287668,36.27
2017-01-24,36.08,38.36,38.8,36.01,1773208,66922879.0,0.05095890410958903,1.843345,36.5
2017-01-25,38.01,39.24,39.34,37.6,2187082,84740461.0,0.02294056308654846,2.27359,38.36
2017-01-26,39.3,40.31,40.56,38.85,1301004,51377491.0,0.02726809378185524,1.352464,39.24
2017-02-03,39.8,39.61,40.28,38.88,525056,20631745.0,-0.017365418010419353,0.545824,40.31
2017-02-06,39.64,39.1,39.64,38.8,852106,33261246.0,-0.012875536480686622,0.88581,39.61
2017-02-07,39.1,39.16,39.37,38.7,748001,29200231.0,0.001534526854219731,0.777587,39.1
2017-02-08,39.15,38.9,39.3,38.67,713411,27785410.0,-0.00663942798774253,0.741629,39.16
2017-02-09,38.9,39.0,39.27,38.9,561195,21930618.0,0.0025706940874037354,0.583392,38.9
2017-02-10,38.88,38.82,39.25,38.71,652972,25468424.0,-0.004615384615384577,0.6788,39.0
2017-02-13,38.7,39.4,39.4,38.23,933600,36078889.0,0.01494075218959301,0.970528,38.82
2017-02-14,39.3,39.4,39.9,38.87,1041972,40998952.0,0.0,1.083186,39.4
2017-02-15,39.2,38.8,39.5,38.7,988071,38664560.0,-0.015228426395939132,1.027153,39.4
2017-02-16,38.97,38.5,39.19,38.47,783270,30376107.0,-0.0077319587628865705,0.814251,38.8
2017-02-17,38.5,37.28,38.86,36.89,539393,20507649.0,-0.031688311688311654,0.560728,38.5
2017-02-20,37.19,37.3,37.5,36.8,916641,34046910.0,0.0005364806866952065,0.952898,37.28
2017-02-21,37.08,37.99,37.99,37.08,2013716,75458991.0,0.018498659517426352,2.093366,37.3
2017-02-22,37.89,37.16,37.89,37.0,974926,36331210.0,-0.021847854698605063,1.013488,37.99
2017-02-23,37.21,37.18,37.33,36.72,582226,21564311.0,0.0005382131324005446,0.605255,37.16
2017-02-24,37.3,36.98,37.3,36.9,991055,36684852.0,-0.005379236148467026,1.030255,37.18
2017-02-27,37.0,37.14,37.24,36.66,720397,26542134.0,0.004326663061114289,0.748892,36.98
2017-02-28,37.04,36.98,37.18,36.74,474444,17526503.0,-0.004308023694130414,0.49321,37.14
2017-03-01,36.96,37.32,37.47,36.81,727533,27114645.0,0.009194159004867641,0.75631,36.98
2017-03-02,37.32,36.8,37.52,36.6,1334012,49213354.0,-0.01393354769560562,1.386777,37.32
2017-03-03,36.79,38.97,39.49,36.53,3521893,132702404.0,0.058967391304347805,3.661198,36.8
2017-03-06,38.59,38.1,38.9,37.75,4260395,163712723.0,-0.022324865280985318,4.42891,38.97
2017-03-07,37.9,37.09,37.95,36.83,3236357,120181486.0,-0.02650918635170596,3.364368,38.1
2017-03-08,37.08,37.01,37.08,36.68,1422294,52390307.0,-0.0021569156106768794,1.478551,37.09
2017-03-09,36.67,36.77,37.11,36.65,1668332,61499018.0,-0.006484733855714575,1.734321,37.01
2017-03-10,36.77,36.72,36.96,36.63,891800,32780853.0,-0.0013598041881970335,0.927074,36.77
2017-03-13,36.7,36.7,36.88,36.57,1543653,56616195.0,-0.0005446623093681158,1.604711,36.72
2017-03-14,36.71,36.78,36.96,36.68,1334475,49091329.0,0.0021798365122616126,1.387259,36.7
2017-03-15,36.71,36.72,37.0,36.62,1414045,52037835.0,-0.0016313213703099683,1.469976,36.78
2017-03-16,36.69,36.97,37.01,36.68,1415682,52066968.0,0.006808278867102446,1.471678,36.72
2017-03-17,36.77,36.6,36.97,36.58,1037509,38094435.0,-0.010008114687584446,1.078547,36.97
2017-03-20,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-21,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-22,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-23,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-24,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-27,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-28,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-29,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-30,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-03-31,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-05,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-06,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-07,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-10,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-11,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-12,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-13,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-14,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-17,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-18,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-19,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-20,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-21,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-24,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-25,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-26,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-27,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-04-28,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-02,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-03,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-04,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-05,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-08,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-09,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-10,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-11,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-12,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-15,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-16,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-17,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-18,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-19,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-22,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-23,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-24,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-25,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-26,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-05-31,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-01,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-02,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-05,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-06,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-07,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-08,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-09,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-12,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-13,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-14,36.6,36.6,36.6,36.6,0,0.0,0.0,0.0,36.6
2017-06-15,34.77,34.77,34.77,34.77,32800,1140456.0,-0.04999999999999993,0.034097,36.6
2017-06-16,33.03,33.03,33.03,33.03,75200,2483856.0,-0.050043140638481476,0.078174,34.77
2017-06-19,31.38,31.38,31.38,31.38,164300,5155734.0,-0.049954586739327955,0.170799,33.03
2017-06-20,29.81,29.81,30.19,29.81,3378460,100788119.0,-0.05003186743148502,3.512091,31.38
2017-06-21,29.5,28.88,29.8,28.48,3288188,95502741.0,-0.03119758470311973,3.418249,29.81
2017-06-22,28.97,28.4,29.29,28.4,1767818,51049454.0,-0.016620498614958512,1.837742,28.88
2017-06-23,28.6,28.12,28.99,27.91,2512016,71018901.0,-0.00985915492957734,2.611376,28.4
2017-06-26,28.16,28.42,28.9,28.05,1198651,34054759.0,0.010668563300142209,1.246062,28.12
2017-06-27,28.42,28.29,28.53,28.2,789941,22391390.0,-0.00457424349049973,0.821186,28.42
2017-06-28,28.35,28.41,28.8,28.21,818441,23327404.0,0.0042417815482502785,0.850814,28.29
2017-06-29,28.41,28.55,28.9,28.33,797397,22821828.0,0.004927842309046193,0.828937,28.41
2017-06-30,28.48,28.39,28.74,28.31,680698,19391758.0,-0.005604203152364318,0.707622,28.55
2017-07-03,28.41,28.49,28.54,28.23,523747,14858853.0,0.0035223670306445687,0.544463,28.39
2017-07-04,28.41,28.56,28.7,28.41,543004,15505002.0,0.002457002457002533,0.564482,28.49
2017-07-05,28.59,28.54,28.6,28.48,539502,15395000.0,-0.0007002801120448154,0.560841,28.56
2017-07-06,28.52,29.07,29.41,28.51,1218224,35448416.0,0.0185704274702172,1.26641,28.54
2017-07-07,28.95,29.12,29.19,28.82,801611,23237274.0,0.0017199862401100496,0.833318,29.07
2017-07-10,29.12,28.88,29.15,28.73,942963,27195364.0,-0.008241758241758323,0.980261,29.12
2017-07-11,29.07,28.72,29.07,28.66,573500,16495221.0,-0.005540166204986208,0.596184,28.88
2017-07-12,28.65,28.01,28.84,27.79,1412539,39770993.0,-0.024721448467966534,1.46841,28.72
2017-07-13,29.41,29.41,29.41,29.41,233562,6869058.0,0.04998214923241684,0.2428,28.01
2017-07-14,30.88,30.88,30.88,30.88,143757,4439216.0,0.04998299897993874,0.149443,29.41
2017-07-17,32.42,32.42,32.42,32.42,377369,12234302.0,0.0498704663212437,0.392295,30.88
2017-07-18,32.5,33.18,33.99,31.61,5223147,171337917.0,0.02344231955582976,5.429743,32.42
2017-07-19,32.6,32.38,32.9,31.9,2393766,77295726.0,-0.024110910186859513,2.488449,33.18
2017-07-20,32.0,31.65,32.75,31.62,1715546,55228097.0,-0.022544780728845137,1.783403,32.38
2017-07-21,31.46,31.46,31.93,31.22,1057016,33327360.0,-0.006003159557661841,1.098825,31.65
2017-07-24,31.56,31.35,31.6,30.89,902317,28193235.0,-0.0034965034965034336,0.938007,31.46
2017-07-25,31.31,32.3,32.75,31.31,1549640,49609191.0,0.030303030303030276,1.610934,31.35
2017-07-26,32.3,32.0,32.5,31.75,1075379,34507715.0,-0.009287925696594312,1.117914,32.3
2017-07-27,32.17,32.01,32.27,31.61,890544,28494662.0,0.00031249999999993783,0.925769,32.0
2017-07-28,31.97,31.86,32.09,31.71,558649,17796713.0,-0.004686035613870598,0.580746,32.01
2017-07-31,31.65,31.71,32.2,31.59,696454,22222478.0,-0.00470809792843685,0.724001,31.86
2017-08-01,31.72,31.32,31.89,31.03,1014606,31781433.0,-0.012298959318826852,1.054738,31.71
2017-08-02,31.15,31.12,31.41,30.91,579638,18014424.0,-0.0063856960408684715,0.602565,31.32
2017-08-03,30.95,31.0,31.28,30.91,477400,14846133.0,-0.003856041131105381,0.496283,31.12
2017-08-04,31.09,30.36,31.16,30.01,488549,15097143.0,-0.020645161290322567,0.507873,31.0
2017-08-07,30.19,30.17,30.47,30.02,790949,23936758.0,-0.006258234519104011,0.822234,30.36
2017-08-08,30.17,30.3,30.7,30.17,859701,26157412.0,0.004308916141862795,0.893706,30.17
2017-08-09,30.48,31.0,31.14,30.34,873850,26966231.0,0.02310231023102305,0.908414,30.3
2017-08-10,31.0,30.88,31.31,30.41,529736,16387953.0,-0.003870967741935516,0.550689,31.0
2017-08-11,30.87,30.87,31.2,30.53,640701,19721237.0,-0.00032383419689108184,0.666043,30.88
2017-08-14,30.88,31.17,31.35,30.88,497857,15508029.0,0.009718172983479212,0.517549,30.87
2017-08-15,31.27,31.06,31.35,30.95,673610,20936378.0,-0.0035290343278794323,0.700254,31.17
2017-08-16,31.0,31.85,32.26,31.0,963765,30547326.0,0.02543464262717321,1.001886,31.06
2017-08-17,31.61,32.68,32.79,31.61,1298831,42018636.0,0.026059654631083173,1.350205,31.85
2017-08-18,32.09,32.33,32.45,31.93,1503310,48410016.0,-0.010709914320685465,1.562772,32.68
2017-08-21,32.2,31.95,32.3,31.6,1046251,33412963.0,-0.011753789050417573,1.087634,32.33
2017-08-22,32.0,31.34,32.0,30.9,1033793,32369406.0,-0.019092331768388093,1.074684,31.95
2017-08-23,31.35,31.43,31.6,31.25,586177,18414178.0,0.002871729419272384,0.609363,31.34
2017-08-24,31.53,33.0,33.0,31.3,2872753,94224867.0,0.049952274896595705,2.986382,31.43
2017-08-25,33.08,32.85,34.5,32.74,2415421,80649072.0,-0.004545454545454519,2.51096,33.0
2017-08-28,32.5,32.23,32.63,31.8,1763305,56751586.0,-0.018873668188736814,1.833051,32.85
2017-08-29,32.28,32.3,32.48,32.0,910191,29374392.0,0.002171889543903127,0.946193,32.23
2017-08-30,32.26,32.01,32.38,32.0,809735,26010806.0,-0.008978328173374628,0.841763,32.3
2017-08-31,32.01,32.32,32.38,31.81,674108,21748299.0,0.009684473601999422,0.700772,32.01
2017-09-01,32.37,32.19,32.37,32.08,577801,18597453.0,-0.004022277227722859,0.600655,32.32
2017-09-04,32.2,32.55,32.56,32.0,963905,31111092.0,0.011183597390493905,1.002031,32.19
2017-09-05,32.45,32.96,33.18,32.43,1053937,34528836.0,0.012596006144393268,1.095624,32.55
2017-09-06,32.8,34.12,34.6,32.55,1486569,50506378.0,0.03519417475728148,1.545369,32.96
2017-09-07,34.13,35.04,35.83,33.91,2668791,94226566.0,0.02696365767878084,2.774352,34.12
2017-09-08,34.8,34.6,35.36,34.46,1019448,35457689.0,-0.012557077625570678,1.059771,35.04
2017-09-11,34.67,35.35,35.99,34.67,992336,35207564.0,0.021676300578034713,1.031587,34.6
2017-09-12,35.37,35.02,35.4,34.68,817508,28556178.01,-0.00933521923620928,0.849844,35.35
2017-09-13,34.9,34.5,34.97,34.46,632735,21914959.1,-0.014848657909765972,0.657762,35.02
2017-09-14,34.37,34.52,35.13,34.33,733315,25476880.77,0.0005797101449276365,0.76232,34.5
2017-09-15,34.53,36.0,36.25,34.53,1628114,58354033.17,0.0428736964078793,1.692512,34.52
2017-09-18,36.41,35.41,36.68,35.36,941301,33658947.36,-0.01638888888888901,0.978533,36.0
2017-09-19,35.42,35.34,35.81,35.2,580514,20561083.64,-0.0019768426998021393,0.603476,35.41
2017-09-20,35.35,35.2,35.59,35.02,609700,21505750.0,-0.003961516694963252,0.633816,35.34
2017-09-21,35.18,34.54,35.8,34.54,721900,25354909.0,-0.018750000000000155,0.750454,35.2
2017-09-22,34.13,34.35,34.7,34.12,505700,17410713.89,-0.005500868558193317,0.525702,34.54
2017-09-25,34.35,34.4,34.99,34.1,458269,15815202.07,0.0014556040756912303,0.476395,34.35
2017-09-26,34.5,35.0,35.64,34.4,808800,28338542.22,0.01744186046511631,0.840791,34.4
2017-09-27,34.85,35.33,35.56,34.85,537904,19010899.21,0.009428571428571342,0.55918,35.0
2017-09-28,35.32,34.77,35.32,34.7,1009702,35273488.14,-0.01585055193886198,1.04964,35.33
2017-09-29,34.66,34.89,35.03,34.66,287927,10039149.93,0.003451251078515849,0.299316,34.77
2017-10-09,34.89,35.47,36.13,34.89,1062801,37814951.54,0.01662367440527368,1.104839,34.89
2017-10-10,35.05,35.5,35.57,35.05,488584,17245745.86,0.0008457851705667707,0.507909,35.47
2017-10-11,35.64,36.1,36.67,35.38,770883,27784057.04,0.016901408450704203,0.801374,35.5
2017-10-12,36.02,36.0,36.18,35.65,705519,25328930.8,-0.0027700831024931594,0.733425,36.1
2017-10-13,36.3,36.68,37.11,35.9,904204,33130551.16,0.018888888888888955,0.939969,36.0
2017-10-16,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-17,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-18,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-19,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-20,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-23,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-24,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-25,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-26,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-27,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-30,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-10-31,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-01,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-02,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-03,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-06,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-07,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-08,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-09,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-10,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-13,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-14,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-15,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-16,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-17,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-20,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-21,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-22,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-23,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-24,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-27,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-28,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-29,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-11-30,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-01,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-04,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-05,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-06,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-07,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-08,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-11,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-12,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-13,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-14,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-15,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-18,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-19,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-20,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-21,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-22,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-25,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-26,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-27,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-28,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2017-12-29,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-02,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-03,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-04,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-05,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-08,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-09,36.68,36.68,36.68,36.68,0,0.0,0.0,0.0,36.68
2018-01-10,34.85,34.85,34.85,34.85,51600,1798260.0,-0.04989094874591049,0.053641,36.68
2018-01-11,33.11,33.11,33.11,33.11,19600,648956.0,-0.04992826398852235,0.020375,34.85
2018-01-12,31.45,31.45,31.45,31.45,65300,2053685.0,-0.050135910601026845,0.067883,33.11
2018-01-15,29.88,29.88,29.88,29.88,58200,1739016.0,-0.049920508744038194,0.060502,31.45
2018-01-16,28.39,28.39,28.79,28.39,1442500,40958781.0,-0.04986613119143235,1.499557,29.88
2018-01-17,27.33,28.81,29.28,27.33,3530565,99507422.95,0.014793941528707277,3.670213,28.39
2018-01-18,28.82,28.51,28.99,28.12,1206364,34505696.25,-0.01041305102394996,1.25408,28.81
2018-01-19,28.37,28.54,28.79,28.37,797047,22814366.22,0.0010522623640827344,0.828573,28.51
2018-01-22,28.46,28.69,28.85,27.82,789926,22338204.56,0.005255781359495559,0.821171,28.54
2018-01-23,28.58,28.73,28.75,28.35,350171,10023137.42,0.0013942140118508028,0.364022,28.69
2018-01-24,28.81,28.8,28.91,28.41,564371,16184283.29,0.002436477549599747,0.586694,28.73
2018-01-25,28.57,30.24,30.24,28.5,1304951,38208685.8,0.04999999999999982,1.356567,28.8
2018-01-26,30.75,29.85,31.7,29.64,894637,27507697.19,-0.012896825396825351,0.930023,30.24
2018-01-29,29.85,30.15,30.46,29.6,409300,12262082.0,0.010050251256281229,0.425489,29.85
2018-01-30,29.63,30.05,30.59,29.63,351771,10576470.0,-0.0033167495854062867,0.365685,30.15
2018-01-31,30.15,29.45,30.15,29.45,631100,18791015.0,-0.019966722129783787,0.656062,30.05
2018-02-01,29.86,28.6,29.86,27.98,1424585,40184951.4,-0.028862478777589073,1.480933,29.45
2018-02-02,28.2,28.08,28.38,27.5,358983,10051668.21,-0.0181818181818183,0.373182,28.6
2018-02-05,27.7,28.1,28.5,27.52,225100,6327912.0,0.0007122507122507837,0.234004,28.08
2018-02-06,27.33,26.7,28.1,26.7,500101,13525840.49,-0.04982206405693956,0.519882,28.1
2018-02-07,26.8,25.53,27.38,25.38,621601,16115060.42,-0.043820224719101075,0.646188,26.7
2018-02-08,25.5,25.7,25.76,24.62,423576,10749545.13,0.006658832745789267,0.44033,25.53
2018-02-09,24.71,24.49,25.28,24.42,589101,14565468.6,-0.047081712062256864,0.612402,25.7
2018-02-12,24.49,24.83,25.06,24.41,223000,5540271.95,0.013883217639852896,0.231821,24.49
2018-02-13,25.06,25.54,25.72,24.91,352700,8962509.9,0.028594442207007686,0.366651,24.83
2018-02-14,25.99,25.61,26.04,25.2,164400,4228631.0,0.0027407987470633444,0.170903,25.54
2018-02-22,25.58,26.2,26.45,25.58,166426,4336278.26,0.02303787582975403,0.173009,25.61
2018-02-23,26.3,26.41,26.88,25.93,286875,7584691.0,0.00801526717557266,0.298222,26.2
2018-02-26,26.63,26.8,27.23,26.38,372327,9962788.5,0.01476713366149185,0.387054,26.41
2018-02-27,26.79,26.4,26.8,26.32,483442,12793860.54,-0.014925373134328401,0.502564,26.8
2018-02-28,26.01,26.58,26.9,26.0,320100,8514617.0,0.006818181818181834,0.332761,26.4
2018-03-01,26.32,27.08,27.24,26.3,338301,9129268.35,0.018811136192625977,0.351682,26.58
2018-03-02,26.81,26.95,27.2,26.81,228800,6182234.0,-0.004800590841949726,0.23785,27.08
2018-03-05,26.86,27.95,28.14,26.85,438300,12133595.95,0.03710575139146566,0.455636,26.95
2018-03-06,27.94,27.97,28.29,27.71,434900,12140470.0,0.0007155635062612298,0.452102,27.95
2018-03-07,27.65,27.95,28.22,27.65,287766,8010762.33,-0.0007150518412585294,0.299148,27.97
2018-03-08,27.78,27.86,27.94,27.73,191600,5331070.0,-0.003220035778175312,0.199179,27.95
2018-03-09,28.1,28.01,28.15,27.84,319800,8956276.37,0.005384063173007991,0.332449,27.86
2018-03-12,28.01,28.82,28.94,28.0,524532,15055872.03,0.028918243484469697,0.545279,28.01
2018-03-13,28.82,29.21,29.68,28.73,364036,10682428.34,0.013532269257460205,0.378435,28.82
2018-03-14,29.0,29.24,29.49,28.67,374759,10938904.89,0.001027045532351778,0.389582,29.21
2018-03-15,28.93,28.89,29.26,28.69,374500,10809493.0,-0.01196990424076605,0.389313,29.24
2018-03-16,28.71,28.93,29.08,28.71,258301,7469407.34,0.0013845621322257085,0.268518,28.89
2018-03-19,28.95,28.56,28.95,28.5,191700,5486298.0,-0.012789491876944337,0.199282,28.93
2018-03-20,28.56,28.38,28.56,27.9,345501,9736007.3,-0.006302521008403339,0.359167,28.56
2018-03-21,28.32,28.18,28.6,28.14,255400,7254990.79,-0.007047216349541863,0.265502,28.38
2018-03-22,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-03-23,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-03-26,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-03-27,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-03-28,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-03-29,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-03-30,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-02,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-03,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-04,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-09,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-10,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-11,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-12,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-13,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-16,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-17,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-18,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-19,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-20,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-23,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-24,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-25,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-26,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-04-27,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-02,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-03,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-04,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-07,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-08,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-09,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-10,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-11,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-14,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-15,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-16,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-17,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-18,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-21,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-22,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-23,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-24,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-25,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-28,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-29,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-30,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-05-31,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-01,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-04,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-05,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-06,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-07,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-08,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-11,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-12,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-13,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-14,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-15,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-19,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-20,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-21,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-22,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-25,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-26,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-27,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-28,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-06-29,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-02,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-03,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-04,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-05,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-06,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-09,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-10,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-11,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-12,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-13,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-16,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-17,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-18,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-19,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-20,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-23,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-24,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-25,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-26,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-27,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-30,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-07-31,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-01,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-02,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-03,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-06,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-07,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-08,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-09,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-10,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-13,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-14,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-15,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-16,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-17,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-20,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-21,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-22,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-23,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-24,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-27,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-28,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-29,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-30,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-08-31,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-03,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-04,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-05,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-06,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-07,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-10,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-11,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-12,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-13,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-14,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-17,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-18,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-19,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-20,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-21,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-25,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-26,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-27,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-09-28,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-10-08,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-10-09,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-10-10,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-10-11,28.18,28.18,28.18,28.18,0,0.0,0.0,0.0,28.18
2018-10-12,25.36,25.36,25.36,25.36,396100,10045096.0,-0.10007097232079487,0.411767,28.18
2018-10-15,22.82,22.82,23.49,22.82,3587387,81920766.34,-0.10015772870662454,3.729282,25.36
2018-10-16,21.6,20.54,21.96,20.54,3744229,77619901.84,-0.09991235758106931,3.892328,22.82
2018-10-17,19.71,18.49,20.25,18.49,6287030,118702491.76,-0.09980525803310614,6.535707,20.54
2018-10-18,18.11,17.19,18.35,16.9,4646565,81652294.5,-0.0703082747431042,4.830355,18.49
2018-10-19,17.19,17.19,17.19,17.19,0,0.0,0.0,0.0,17.19
2018-10-22,17.19,17.19,17.19,17.19,0,0.0,0.0,0.0,17.19
2018-10-23,17.19,17.19,17.19,17.19,0,0.0,0.0,0.0,17.19
2018-10-24,17.19,17.19,17.19,17.19,0,0.0,0.0,0.0,17.19
2018-10-25,17.19,17.19,17.19,17.19,0,0.0,0.0,0.0,17.19
2018-10-26,18.91,18.91,18.91,18.89,2180780,41238217.8,0.10005817335660261,2.267038,17.19
2018-10-29,19.54,20.8,20.8,19.54,7206536,146272800.19,0.09994711792702282,7.491583,18.91
2018-10-30,20.0,22.88,22.88,19.7,11046448,236328189.92,0.09999999999999987,11.483378,20.8
2018-10-31,23.33,25.17,25.17,23.33,13139175,324089877.17,0.10008741258741272,13.658881,22.88
2018-11-01,24.0,24.25,25.15,23.38,11753727,283559167.84,-0.036551450139054475,12.218633,25.17
2018-11-02,24.2,25.75,26.68,23.7,12088115,299923766.17,0.061855670103092786,12.566247,24.25
2018-11-05,24.91,25.1,26.19,24.62,9496377,239163900.61,-0.025242718446601864,9.871996,25.75
2018-11-06,24.2,23.53,24.65,22.94,7335272,174514438.75,-0.06254980079681272,7.625411,25.1
2018-11-07,23.95,23.51,24.7,23.3,5930022,142189063.19,-0.0008499787505311662,6.164578,23.53
2018-11-08,23.19,23.86,25.38,23.19,7813446,188743826.66,0.01488728200765621,8.122498,23.51
2018-11-09,22.9,21.83,23.57,21.7,6840956,153940575.98,-0.08507963118189443,7.111543,23.86
2018-11-12,22.18,22.27,22.28,21.83,4656000,102974333.81,0.020155748969308274,4.840163,21.83
2018-11-13,22.0,22.42,22.7,21.94,5434926,121653038.21,0.006735518634934934,5.649899,22.27
2018-11-14,22.56,22.3,23.41,22.3,5300487,121037361.65,-0.00535236396074934,5.510142,22.42
2018-11-15,22.14,22.74,22.99,22.14,4401871,99758213.07,0.019730941704035665,4.575982,22.3
2018-11-16,22.1,22.86,23.19,22.1,5058575,114723403.74,0.005277044854881341,5.258661,22.74
2018-11-19,22.46,21.72,22.7,21.12,5989434,130378562.83,-0.04986876640419946,6.22634,22.86
2018-11-20,21.81,23.89,23.89,21.81,8339342,193510677.32,0.09990791896869244,8.669196,21.72
2018-11-21,23.8,24.45,24.88,23.32,10470370,253897828.42,0.02344077019673496,10.884514,23.89
2018-11-22,24.0,23.85,24.24,23.38,5466863,130060072.74,-0.024539877300613355,5.683099,24.45
2018-11-23,23.7,22.05,23.76,21.85,5670451,127896010.32,-0.07547169811320753,5.89474,23.85
2018-11-26,22.0,21.0,22.0,20.51,3129904,66549637.37,-0.04761904761904767,3.253704,22.05
2018-11-27,21.2,21.01,21.36,20.61,2044968,42858848.74,0.0004761904761905189,2.125854,21.0
2018-11-28,21.0,20.97,21.15,20.2,2488066,51509584.16,-0.0019038553069967712,2.586479,21.01
2018-11-29,21.08,20.74,21.76,20.57,3497469,74277594.96,-0.010968049594659024,3.635808,20.97
2018-11-30,20.19,20.34,20.49,19.66,2874967,58036729.88,-0.01928640308582441,2.988683,20.74
2018-12-03,20.8,20.85,21.24,20.48,2499366,52184671.31,0.025073746312684442,2.598226,20.34
2018-12-04,20.65,20.97,21.08,20.54,2101510,43845298.25,0.005755395683453068,2.184633,20.85
2018-12-05,20.43,20.49,20.77,20.2,1671151,34287304.98,-0.022889842632331958,1.737252,20.97
2018-12-06,20.38,20.0,20.77,19.98,1710284,34855971.02,-0.023914104441190798,1.777932,20.49
2018-12-07,20.22,20.08,20.34,20.02,1140183,22989732.45,0.0040000000000000036,1.185282,20.0
2018-12-10,19.97,19.43,19.97,19.22,1777353,34657314.08,-0.032370517928286824,1.847654,20.08
2018-12-11,19.43,19.86,19.94,19.41,1778552,35120134.59,0.022130725681935193,1.848901,19.43
2018-12-12,20.1,19.56,20.15,19.56,1283451,25389593.11,-0.015105740181268867,1.334217,19.86
2018-12-13,19.61,19.62,19.96,19.56,1543716,30521872.03,0.0030674846625768915,1.604776,19.56
2018-12-14,19.75,18.92,19.82,18.71,1647068,31880187.2,-0.03567787971457692,1.712216,19.62
2018-12-17,18.81,19.44,19.55,18.8,1712525,32842079.55,0.027484143763213398,1.780262,18.92
2018-12-18,19.23,19.9,19.95,18.83,1751343,33943213.79,0.023662551440329027,1.820615,19.44
2018-12-19,19.88,20.31,20.94,19.65,3526763,71739613.61,0.020603015075376874,3.66626,19.9
2018-12-20,19.89,19.85,19.95,18.95,2617891,51101563.79,-0.022648941408173195,2.721439,20.31
2018-12-21,19.4,19.43,19.64,19.02,1697370,32764973.64,-0.021158690176322548,1.764508,19.85
2018-12-24,19.4,19.42,19.5,19.1,1103683,21390260.74,-0.0005146680391147074,1.147338,19.43
2018-12-25,18.93,18.8,19.15,17.87,1798200,33479547.4,-0.03192584963954692,1.869326,19.42
2018-12-26,18.69,18.72,19.28,18.69,1304799,24726416.12,-0.004255319148936287,1.356409,18.8
2018-12-27,19.16,18.16,19.18,18.13,1391076,25951933.76,-0.029914529914529808,1.446099,18.72
2018-12-28,18.36,18.24,18.6,17.93,1268829,23260721.81,0.004405286343612147,1.319016,18.16
2019-01-02,17.66,18.42,18.8,17.66,941358,17364348.16,0.00986842105263186,0.978592,18.24
2019-01-03,18.46,18.02,18.68,17.67,1023200,18871717.0,-0.021715526601520208,1.063672,18.42
2019-01-04,17.9,18.95,18.95,17.71,1776705,32977172.65,0.05160932297447274,1.846981,18.02
2019-01-07,19.03,19.24,19.25,18.69,1858162,35243352.53,0.015303430079155689,1.93166,18.95
2019-01-08,19.2,18.73,19.2,18.63,1503400,28323778.96,-0.026507276507276356,1.562865,19.24
2019-01-09,18.73,18.7,19.05,18.42,1749458,32945990.56,-0.0016017084890550537,1.818656,18.73
2019-01-10,18.6,18.36,18.89,18.29,1285828,23913000.83,-0.018181818181818188,1.336688,18.7
2019-01-11,18.55,18.53,18.75,18.28,1208751,22455543.42,0.0092592592592593,1.256562,18.36
2019-01-14,18.74,18.61,18.78,18.39,1097165,20450513.95,0.004317323259579009,1.140562,18.53
2019-01-15,18.7,18.62,18.76,18.3,1340665,24823538.55,0.0005373455131649774,1.393694,18.61
2019-01-16,18.65,18.67,18.68,18.4,957662,17752026.76,0.0026852846401719255,0.995541,18.62
2019-01-17,18.65,18.83,19.0,18.42,1980295,36963881.74,0.00856989823245824,2.058623,18.67
2019-01-18,18.64,19.19,19.19,18.62,1827167,34596485.64,0.019118428040361346,1.899439,18.83
2019-01-21,19.23,19.11,19.35,18.9,1442382,27507823.56,-0.004168837936425307,1.499434,19.19
2019-01-22,19.11,19.65,19.83,19.09,2142786,41647174.84,0.028257456828885363,2.227542,19.11
2019-01-23,19.65,19.38,19.86,19.38,1807632,35444257.97,-0.013740458015267132,1.879131,19.65
2019-01-24,19.28,19.26,19.4,19.14,1159812,22316896.17,-0.006191950464396134,1.205687,19.38
2019-01-25,19.4,18.83,19.4,18.8,1378000,26234651.0,-0.022326064382139355,1.432505,19.26
2019-01-28,18.35,18.41,18.81,18.29,1104499,20455265.41,-0.022304832713754497,1.148186,18.83
2019-01-29,18.43,18.31,18.66,18.09,1034502,18931609.7,-0.005431830526887671,1.075421,18.41
2019-01-30,17.5,17.98,18.54,17.46,1203968,21887616.52,-0.01802293828509005,1.25159,18.31
2019-01-31,17.6,18.08,18.56,17.59,1059801,19261757.67,0.005561735261401468,1.10172,17.98
2019-02-01,18.2,18.32,18.46,18.0,700300,12781835.0,0.013274336283185972,0.728,18.08
2019-02-11,18.33,18.87,18.88,18.23,721754,13370086.34,0.030021834061135344,0.750302,18.32
2019-02-12,18.86,18.81,19.0,18.31,830486,15599829.78,-0.0031796502384738856,0.863335,18.87
2019-02-13,18.87,20.16,20.69,18.66,3258503,65328458.3,0.0717703349282297,3.38739,18.81
2019-02-14,19.82,19.88,19.98,19.7,1819068,36035501.66,-0.01388888888888895,1.891019,20.16
2019-02-15,19.87,19.69,19.88,19.52,1197900,23530404.8,-0.009557344064386242,1.245282,19.88
2019-02-18,20.3,20.75,21.0,20.3,3469677,71371693.97,0.05383443372270191,3.606916,19.69
2019-02-19,20.52,22.15,22.58,20.36,3635581,76722135.88,0.06746987951807215,3.779382,20.75
2019-02-20,21.6,23.47,23.8,21.36,4330574,96642967.88,0.059593679458239235,4.501865,22.15
2019-02-21,24.0,22.87,25.0,22.26,9440972,225713988.74,-0.02556455048998718,9.814399,23.47
2019-02-22,22.59,22.23,23.0,21.74,4599189,101843409.75,-0.027984258854394373,4.781105,22.87
2019-02-25,22.5,22.93,23.48,22.24,4134314,94225456.89,0.031488978857399985,4.297842,22.23
2019-02-26,22.78,22.25,22.8,21.98,3179701,70950347.63,-0.02965547317924111,3.305471,22.93
2019-02-27,21.93,22.17,22.63,21.91,2050448,45594876.17,-0.0035955056179775013,2.131551,22.25
2019-02-28,21.91,22.37,22.6,21.91,1767404,39563687.01,0.009021199819575942,1.837312,22.17
2019-03-01,22.39,22.93,23.29,22.36,2131337,48535764.57,0.025033527045149606,2.21564,22.37
2019-03-04,22.85,23.8,23.88,22.41,4120615,96220873.75,0.03794156127344106,4.283601,22.93
2019-03-05,23.68,23.67,23.84,23.4,2532109,59866565.55,-0.00546218487394956,2.632264,23.8
2019-03-06,23.77,23.72,23.85,23.33,2063104,48585894.91,0.0021123785382339832,2.144708,23.67
2019-03-07,23.7,24.23,24.4,23.51,2997803,71598701.59,0.021500843170320527,3.116378,23.72
2019-03-08,23.56,23.7,23.93,22.52,2438478,57018411.61,-0.021873710276516745,2.534929,24.23
2019-03-11,23.28,24.31,24.4,23.28,2741660,65718645.1,0.025738396624472637,2.850103,23.7
2019-03-12,24.6,24.2,24.65,23.81,2559984,62285125.12,-0.004524886877828038,2.661241,24.31
2019-03-13,24.33,24.03,24.8,23.81,3066279,74656006.78,-0.007024793388429651,3.187562,24.2
2019-03-14,23.88,23.79,23.99,23.02,2253137,52868398.64,-0.009987515605493269,2.342257,24.03
2019-03-15,23.88,24.24,24.7,23.5,3818600,92127894.57,0.018915510718789275,3.969641,23.79
2019-03-18,23.93,24.24,24.37,23.7,2575943,62180510.32,0.0,2.677832,24.24
2019-03-19,24.26,24.94,25.2,24.03,3608788,89277713.01,0.028877887788778978,3.75153,24.24
2019-03-20,24.92,24.42,24.94,23.81,2804986,68337431.29,-0.020850040096230926,2.915934,24.94
2019-03-21,24.31,26.86,26.86,24.05,5349248,139046747.14,0.09991809991809975,5.560832,24.42
2019-03-22,27.0,28.47,29.49,26.1,7118646,197878177.86,0.05994043186895004,7.400216,26.86
2019-03-25,27.29,27.2,27.47,26.81,4786953,129968482.36,-0.04460835967685284,4.976296,28.47
2019-03-26,27.18,25.66,27.35,25.45,2582931,67626693.8,-0.05661764705882355,2.685096,27.2
2019-03-27,25.69,25.11,26.12,25.04,1613231,41018130.46,-0.02143413873733435,1.677041,25.66
2019-03-28,25.17,25.89,27.38,25.04,3227388,84879954.3,0.031063321385902176,3.355044,25.11
2019-03-29,25.5,27.23,27.8,25.49,4336931,116128403.12,0.05175743530320576,4.508474,25.89
2019-04-01,27.01,27.77,27.84,26.9,3006380,82471270.42,0.019831068674256214,3.125294,27.23
2019-04-02,28.0,28.15,28.6,27.32,2894271,80986865.85,0.013683831472812269,3.008751,27.77
2019-04-03,27.68,27.59,27.78,27.25,1551544,42703181.12,-0.01989342806394312,1.612914,28.15
2019-04-04,27.58,27.41,28.28,27.37,1913062,53094068.6,-0.0065241029358462654,1.988731,27.59
2019-04-08,27.18,26.95,27.2,26.41,1623700,43615618.0,-0.016782196278730455,1.687924,27.41
2019-04-09,27.06,28.28,28.5,26.72,2448219,68078327.71,0.04935064935064948,2.545056,26.95
2019-04-10,28.0,27.31,28.0,27.3,1832885,50416296.55,-0.034299858557284346,1.905383,28.28
2019-04-11,27.21,26.52,27.46,26.52,1499422,40265245.41,-0.028927132918344922,1.55873,27.31
2019-04-12,26.53,26.95,27.19,26.19,1011500,27094886.0,0.016214177978883804,1.051509,26.52
2019-04-15,26.8,27.02,27.22,26.45,1689021,45335504.89,0.0025974025974027093,1.755828,26.95
2019-04-16,26.8,26.83,26.96,25.88,1200497,31900224.23,-0.007031828275351648,1.247981,27.02
2019-04-17,26.83,26.8,27.8,26.69,1614200,43815456.0,-0.001118151323145633,1.678048,26.83
2019-04-18,26.7,26.31,26.91,26.3,973660,25813279.4,-0.018283582089552275,1.012172,26.8
2019-04-19,26.35,26.25,26.66,25.9,1084801,28491749.32,-0.0022805017103761926,1.127709,26.31
2019-04-22,26.1,25.72,26.38,25.66,863300,22471537.0,-0.020190476190476203,0.897447,26.25
2019-04-23,25.79,25.23,26.07,23.88,949648,24164914.04,-0.019051321928460263,0.98721,25.72
2019-04-24,25.19,24.59,25.4,24.31,1350855,33319216.1,-0.025366627031311983,1.404287,25.23
2019-04-25,24.83,23.14,24.83,23.13,1159600,27932593.0,-0.05896705978039851,1.205467,24.59
2019-04-26,23.01,22.97,23.48,22.93,876033,20327118.32,-0.0073465859982714266,0.910684,23.14
2019-04-29,22.98,21.82,23.23,21.8,1328431,29541996.92,-0.05006530256856767,1.380976,22.97
2019-04-30,21.96,22.38,22.6,21.78,877500,19571653.96,0.025664527956003713,0.912209,21.82
2019-05-06,21.27,20.23,21.76,20.14,1618102,33721310.82,-0.09606791778373547,1.682104,22.38
2019-05-07,20.5,20.9,21.1,20.44,1307442,27162107.64,0.033119130004943154,1.359156,20.23
2019-05-08,20.8,20.71,21.2,20.26,803135,16762150.41,-0.009090909090908927,0.834902,20.9
2019-05-09,20.59,20.84,21.72,20.42,1193239,25143967.47,0.0062771607918878924,1.240436,20.71
2019-05-10,20.98,21.28,21.58,20.5,1482377,31396556.64,0.021113243761996303,1.541011,20.84
2019-05-13,21.29,21.47,21.68,21.08,1181777,25336008.96,0.008928571428571397,1.228521,21.28
2019-05-14,21.23,21.4,21.67,21.15,1184732,25323572.8,-0.00326036329762458,1.231593,21.47
2019-05-15,21.44,21.72,21.75,21.4,1218631,26324740.71,0.01495327102803734,1.266833,21.4
2019-05-16,21.71,22.47,22.55,21.53,1529600,33692216.0,0.03453038674033149,1.590102,21.72
2019-05-17,22.46,22.87,24.48,21.98,1756974,39269892.52,0.017801513128615998,1.826469,22.47
2019-05-20,22.53,22.22,22.6,21.71,1248260,27614994.92,-0.028421512898994417,1.297634,22.87
2019-05-21,22.18,22.85,22.88,21.82,1344312,29938345.18,0.0283528352835285,1.397485,22.22
2019-05-22,22.75,22.87,22.89,21.0,1207100,27145024.44,0.0008752735229760056,1.254846,22.85
2019-05-23,22.78,22.2,24.5,22.2,2449965,56174535.68,-0.02929602098819417,2.546871,22.87
2019-05-24,21.51,21.8,21.91,21.46,1493839,32474812.5,-0.018018018018017945,1.552926,22.2
2019-05-27,21.8,21.95,22.06,21.39,1038850,22514583.5,0.006880733944954143,1.079941,21.8
2019-05-28,21.85,21.6,21.97,21.6,769700,16775027.0,-0.015945330296127436,0.800145,21.95
2019-05-29,21.35,21.57,21.84,21.35,610602,13189992.97,-0.001388888888888995,0.634754,21.6
2019-05-30,21.5,21.34,21.62,21.2,500201,10694935.47,-0.01066295781177562,0.519986,21.57
2019-05-31,21.3,21.78,22.1,21.26,748700,16255384.0,0.020618556701031077,0.778314,21.34
2019-06-03,21.95,21.31,22.1,21.3,667801,14398171.4,-0.02157943067033985,0.694215,21.78
2019-06-04,21.2,20.53,21.25,20.4,680208,14142435.36,-0.036602534021585975,0.707113,21.31
2019-06-05,20.6,20.45,20.95,20.14,586100,12027872.0,-0.00389673648319544,0.609283,20.53
2019-06-06,20.36,20.24,20.45,19.76,762500,15323316.0,-0.010268948655256738,0.79266,20.45
2019-06-10,20.08,20.15,20.46,19.97,471344,9513832.12,-0.0044466403162055634,0.489988,20.24
2019-06-11,20.19,20.54,20.74,20.1,1062354,21684761.88,0.019354838709677358,1.104374,20.15
2019-06-12,20.51,20.32,20.77,20.22,824317,16853789.67,-0.01071080817916259,0.856922,20.54
2019-06-13,20.27,20.39,20.5,20.13,626900,12749666.94,0.0034448818897638844,0.651696,20.32
2019-06-14,20.4,20.07,20.45,19.94,686100,13811126.0,-0.015693967631191796,0.713238,20.39
2019-06-17,19.9,19.87,20.27,19.84,522300,10428500.8,-0.009965122072745358,0.542959,20.07
2019-06-18,19.87,20.88,21.0,19.85,907744,18563331.36,0.05083039758429786,0.943649,19.87
2019-06-19,20.92,21.43,21.43,20.76,1382745,29129669.88,0.02634099616858232,1.437438,20.88
2019-06-20,21.3,21.99,22.26,21.06,2830060,61477019.52,0.026131591227251505,2.942,21.43
2019-06-21,22.32,21.8,23.5,21.0,6130504,133987506.12,-0.008640291041382309,6.372989,21.99
2019-06-24,21.35,21.05,21.4,20.91,1797471,37898675.38,-0.0344036697247706,1.868568,21.8
2019-06-25,20.8,20.81,21.13,20.75,1035500,21674819.0,-0.01140142517814735,1.076458,21.05
2019-06-26,20.75,20.6,20.87,20.6,742416,15385880.52,-0.010091302258529389,0.771781,20.81
2019-06-27,20.6,20.93,21.23,20.6,1284420,26888362.6,0.016019417475727993,1.335224,20.6
2019-06-28,20.93,20.97,21.22,20.88,1186127,24988330.11,0.00191113234591489,1.233043,20.93
2019-07-01,21.05,21.39,21.55,21.05,1383653,29632525.84,0.02002861230329045,1.438382,20.97
2019-07-02,21.35,21.91,22.0,21.34,1658037,35962095.33,0.024310425432445104,1.723619,21.39
2019-07-03,21.77,21.42,21.77,21.37,529700,11407867.0,-0.022364217252396124,0.550652,21.91
2019-07-04,21.56,21.8,21.97,21.47,845837,18365814.09,0.017740429505135324,0.879293,21.42
2019-07-05,21.88,22.44,22.45,21.81,957301,21208759.02,0.029357798165137616,0.995166,21.8
2019-07-08,22.58,21.74,22.58,21.63,1154827,25220003.14,-0.031194295900178415,1.200505,22.44
2019-07-09,22.39,22.01,22.39,21.11,443300,9705707.0,0.012419503219871286,0.460834,21.74
2019-07-10,21.78,22.96,23.18,21.78,1706102,38700524.34,0.04316219900045426,1.773585,22.01
2019-07-11,23.0,22.67,23.0,22.48,1125237,25478387.05,-0.012630662020905903,1.169745,22.96
2019-07-12,22.61,22.54,22.74,22.3,689800,15532029.0,-0.005734450816056613,0.717084,22.67
2019-07-15,22.54,22.46,23.78,22.41,1081000,24605891.99,-0.003549245785270605,1.123758,22.54
2019-07-16,22.5,22.8,22.88,22.32,890401,20170672.71,0.015138023152270641,0.92562,22.46
2019-07-17,22.78,22.85,22.95,22.61,458500,10445147.0,0.002192982456140413,0.476635,22.8
2019-07-18,22.81,22.37,22.81,22.18,554116,12432009.04,-0.021006564551422358,0.576033,22.85
2019-07-19,22.37,22.58,22.73,22.37,449100,10144094.0,0.009387572641931019,0.466864,22.37
2019-07-22,22.57,22.1,22.68,22.02,548901,12187465.04,-0.021257750221434724,0.570612,22.58
2019-07-23,21.92,22.45,22.5,21.92,611449,13621415.02,0.015837104072398134,0.635634,22.1
2019-07-24,22.47,22.75,22.9,22.46,632941,14376647.78,0.013363028953229383,0.657976,22.45
2019-07-25,22.7,22.7,23.17,22.51,583907,13326936.65,-0.00219780219780219,0.607003,22.75
2019-07-26,22.6,22.9,22.95,22.56,570900,12980510.0,0.008810572687224738,0.5935,22.7
2019-07-29,22.68,22.5,22.88,22.44,592100,13349518.0,-0.017467248908296873,0.61552,22.9
2019-07-30,22.33,22.51,22.69,22.31,339900,7673533.0,0.0004444444444444695,0.3533,22.5
2019-07-31,22.73,22.39,22.73,22.31,433400,9737886.0,-0.005330964015992978,0.4505,22.51
2019-08-01,22.19,22.25,22.42,22.19,358300,7996820.0,-0.00625279142474322,0.3725,22.39
2019-08-02,21.97,22.48,22.55,21.74,916402,20240331.75,0.010337078651685427,0.9526,22.25
2019-08-05,22.48,22.21,22.68,22.09,377500,8416424.0,-0.012010676156583577,0.3924,22.48
2019-08-06,21.92,22.0,22.21,21.5,745900,16355935.0,-0.009455200360198202,0.7754,22.21
2019-08-07,21.98,21.73,22.7,21.73,305900,6713962.0,-0.012272727272727213,0.318,22.0
2019-08-08,21.75,21.67,21.97,21.6,221100,4800999.0,-0.0027611596870684707,0.2298,21.73
2019-08-09,21.6,20.99,21.78,20.92,478416,10180128.0,-0.031379787724965524,0.4973,21.67
2019-08-12,20.91,21.74,21.82,20.84,530203,11374841.0,0.03573130061934249,0.5512,20.99
2019-08-13,21.7,22.36,22.48,21.37,666900,14712712.0,0.028518859245630246,0.6933,21.74
2019-08-14,22.41,22.42,22.69,22.31,359100,8065565.95,0.0026833631484795006,0.3733,22.36
2019-08-15,21.91,22.8,22.8,21.91,479100,10831615.0,0.016949152542372836,0.4981,22.42
2019-08-16,22.91,22.62,23.0,22.58,453567,10336200.57,-0.007894736842105288,0.4715,22.8
2019-08-19,22.63,23.14,23.28,22.63,756700,17465791.0,0.02298850574712641,0.7866,22.62
2019-08-20,23.14,23.3,23.55,23.1,855300,19928896.0,0.006914433880726101,0.8891,23.14
2019-08-21,23.27,23.94,24.2,23.04,1364643,32571011.87,0.02746781115879826,1.4186,23.3
2019-08-22,23.79,24.42,24.66,23.6,1739783,42298616.2,0.020050125313283207,1.8086,23.94
2019-08-23,24.5,24.01,24.5,23.95,930466,22468986.46,-0.01678951678951679,0.9673,24.42
2019-08-26,23.35,24.29,24.44,23.05,1143426,27290674.69,0.011661807580174877,1.1887,24.01
2019-08-27,24.32,24.28,24.55,24.1,1138900,27586531.0,-0.00041169205434321565,1.1839,24.29
2019-08-28,24.0,24.86,25.18,24.0,1018361,25162546.1,0.023887973640856597,1.0586,24.28
2019-08-29,24.86,25.8,26.36,24.8,1468958,37732803.49,0.037811745776347605,1.5271,24.86
2019-08-30,25.68,25.3,25.68,25.06,1114267,28260094.4,-0.019379844961240345,1.1583,25.8
2019-09-02,25.05,25.95,26.1,25.05,1025364,26499993.9,0.025691699604742935,1.0659,25.3
2019-09-03,26.01,26.4,26.76,25.91,1061602,27915174.88,0.01734104046242768,1.1036,25.95
2019-09-04,26.4,26.46,26.8,26.14,688533,18212674.85,0.002272727272727426,0.7158,26.4
2019-09-05,26.64,26.31,26.73,26.2,854062,22542644.68,-0.005668934240362855,0.8878,26.46
2019-09-06,26.61,26.25,26.62,25.77,1128000,29535498.0,-0.0022805017103761926,1.1726,26.31
2019-09-09,26.5,26.55,26.88,26.15,891985,23678372.74,0.011428571428571566,0.9273,26.25
2019-09-10,26.62,26.17,26.73,26.02,746403,19594893.9,-0.014312617702448183,0.7759,26.55
2019-09-11,26.79,26.13,26.79,25.95,685966,18081626.73,-0.0015284677111196965,0.7131,26.17
2019-09-12,26.37,26.2,26.48,25.7,934000,24250935.0,0.0026789131266742316,0.9709,26.13
2019-09-16,26.06,25.7,26.35,25.43,1364200,35382057.97,-0.01908396946564883,1.4182,26.2
2019-09-17,25.78,24.8,26.1,24.64,1337983,33795161.42,-0.035019455252918275,1.3909,25.7
2019-09-18,25.04,25.77,25.79,24.72,1199864,30393130.0,0.039112903225806406,1.2473,24.8
2019-09-19,25.66,26.13,26.13,25.54,723990,18711416.0,0.01396973224679865,0.7526,25.77
2019-09-20,26.28,26.93,27.25,26.04,1482016,39502635.04,0.03061615001913509,1.5406,26.13
2019-09-23,26.65,27.35,27.46,26.65,1637840,44486187.2,0.01559598960267361,1.7026,26.93
2019-09-24,27.35,27.44,27.55,27.06,1043402,28538512.6,0.003290676416819016,1.0847,27.35
2019-09-25,27.53,27.38,27.7,26.82,1332113,36423943.65,-0.0021865889212828726,1.3848,27.44
2019-09-26,27.1,26.97,27.5,26.85,1283027,34912867.43,-0.014974433893352845,1.3338,27.38
2019-09-27,26.97,26.97,27.2,26.76,662972,17882735.18,0.0,0.6892,26.97
2019-09-30,27.4,26.26,27.81,25.87,2453090,66330507.03,-0.026325546903967267,2.5501,26.97
2019-10-08,26.22,26.22,26.65,24.97,1668263,43098997.35,-0.0015232292460016783,1.7342,26.26
2019-10-09,26.23,27.79,27.8,25.76,1845994,49436860.79,0.0598779557589626,1.919,26.22
2019-10-10,27.96,26.98,27.97,26.77,1432084,38850482.43,-0.02914717524289312,1.4887,27.79
2019-10-11,28.0,26.95,28.0,26.56,1686102,45273618.11,-0.0011119347664937385,1.7528,26.98
2019-10-14,27.08,29.65,29.65,26.77,3165782,91772555.52,0.1001855287569573,3.291,26.95
2019-10-15,29.95,31.06,31.33,28.79,3586420,107199759.49,0.047554806070826405,3.7283,29.65
2019-10-16,30.85,29.94,31.25,29.44,3509662,106640956.76,-0.03605924018029616,3.6485,31.06
2019-10-17,30.01,29.27,30.57,29.05,2735427,81056535.15,-0.02237808951235809,2.8436,29.94
2019-10-18,29.26,30.24,30.88,28.5,3174026,94775258.14,0.03313973351554478,3.2996,29.27
2019-10-21,30.0,30.03,30.48,29.12,1581194,47179786.2,-0.006944444444444309,1.6437,30.24
2019-10-22,29.71,30.1,30.2,29.71,1433758,42985209.09,0.002331002331002363,1.4905,30.03
2019-10-23,30.1,29.9,30.15,29.51,1063762,31708672.36,-0.006644518272425293,1.1058,30.1
2019-10-24,29.78,30.24,31.2,29.35,1894762,57395233.2,0.011371237458194017,1.9697,29.9
2019-10-25,29.92,33.26,33.26,29.77,3845137,123247469.08,0.09986772486772488,3.9972,30.24
2019-10-28,33.3,35.69,36.25,33.2,4303900,147926137.57,0.0730607336139506,4.4741,33.26
2019-10-29,35.22,32.79,35.58,32.48,3452767,115631089.45,-0.08125525357242924,3.5893,35.69
2019-10-30,32.13,33.3,33.77,31.49,1969067,64093185.24,0.015553522415370447,2.047,32.79
2019-10-31,33.06,34.38,34.88,33.06,2929195,100146452.07,0.032432432432432545,3.0451,33.3
2019-11-01,34.38,33.16,34.4,32.7,1861359,61974745.42,-0.03548574752763256,1.935,34.38
2019-11-04,33.15,34.06,34.28,32.83,1524360,51518614.8,0.027141133896260827,1.5847,33.16
2019-11-05,34.07,34.88,34.88,33.33,1699959,58271042.59,0.024075161479741647,1.7672,34.06
2019-11-06,34.97,33.98,34.97,33.7,1281200,43826400.53,-0.02580275229357809,1.3319,34.88
2019-11-07,33.58,33.6,34.18,33.0,1027242,34526594.58,-0.011183048852265953,1.0679,33.98
2019-11-08,33.6,33.34,34.0,33.23,841602,28225371.87,-0.007738095238095211,0.8749,33.6
2019-11-11,33.01,32.94,34.08,32.51,1108806,36882422.04,-0.011997600479904169,1.1527,33.34
2019-11-12,33.15,33.15,33.48,32.4,723900,23836854.0,0.006375227686703067,0.7525,32.94
2019-11-13,32.49,33.46,33.88,31.55,790001,26401722.69,0.009351432880844612,0.8212,33.15
2019-11-14,33.06,33.4,33.7,33.06,631403,21074126.81,-0.0017931858936043321,0.6564,33.46
2019-11-15,33.61,34.32,34.66,33.41,1555204,53107146.48,0.02754491017964078,1.6167,33.4
2019-11-18,34.26,34.32,34.36,33.63,1088558,36963397.8,0.0,1.1316,34.32
2019-11-19,34.2,34.21,34.56,34.0,851226,29150711.8,-0.0032051282051281937,0.8849,34.32
2019-11-20,34.18,33.43,34.26,32.94,1055272,35434854.76,-0.022800350774627387,1.097,34.21
2019-11-21,33.0,33.3,33.4,32.74,618634,20452948.38,-0.0038887227041579653,0.6431,33.43
2019-11-22,33.2,32.32,33.28,32.26,997540,32598475.36,-0.029429429429429388,1.037,33.3
2019-11-25,32.2,32.1,32.59,30.0,881033,27690351.7,-0.0068069306930692575,0.9159,32.32
2019-11-26,31.99,31.76,32.29,31.3,762614,24321414.86,-0.010591900311526459,0.7928,32.1
2019-11-27,31.75,32.0,33.09,31.4,1550098,50355285.11,0.007556675062972307,1.6114,31.76
2019-11-28,31.73,31.28,32.19,31.05,717799,22619801.08,-0.022499999999999964,0.7462,32.0
2019-11-29,30.91,30.9,31.74,30.1,1561400,48058821.0,-0.012148337595908054,1.6232,31.28
2019-12-02,30.9,31.56,31.88,30.79,1551800,48730934.0,0.021359223300970953,1.6132,30.9
2019-12-03,34.4,32.1,34.4,31.9,2233209,72912594.32,0.017110266159695797,2.3215,31.56
2019-12-04,31.95,30.98,31.98,30.8,1063198,33030357.67,-0.034890965732087276,1.1053,32.1
2019-12-05,30.9,31.4,31.58,30.73,749915,23421526.2,0.01355713363460298,0.7796,30.98
2019-12-06,31.48,31.38,31.73,31.2,739328,23264531.44,-0.0006369426751592355,0.7686,31.4
2019-12-09,31.01,31.15,31.32,30.81,527431,16448768.64,-0.007329509241555177,0.5483,31.38
2019-12-10,31.08,31.86,31.87,30.9,827604,26139688.41,0.022792937399678914,0.8603,31.15
2019-12-11,31.75,31.2,31.84,31.17,578729,18197584.68,-0.020715630885122405,0.6016,31.86
2019-12-12,31.0,31.02,31.29,30.84,380551,11811610.09,-0.005769230769230749,0.3956,31.2
2019-12-13,31.03,31.62,31.72,31.03,809200,25437507.0,0.01934235976789167,0.8412,31.02
2019-12-16,31.7,31.69,31.75,31.38,564097,17834324.2,0.0022137887413029578,0.5864,31.62
2019-12-17,31.8,32.2,32.47,31.63,745502,23948848.28,0.01609340485957711,0.775,31.69
2019-12-18,32.2,32.21,32.48,31.94,872308,28081024.47,0.00031055900621113075,0.9068,32.2
2019-12-19,32.01,32.16,32.45,32.01,373700,12030093.0,-0.001552312946290102,0.3885,32.21
2019-12-20,32.16,32.78,32.94,32.06,1080332,35112846.1,0.01927860696517425,1.1231,32.16
2019-12-23,32.73,30.99,32.73,30.61,1047921,33332150.41,-0.05460646735814534,1.0894,32.78
2019-12-24,31.0,32.15,32.16,31.0,708900,22458597.0,0.03743142949338507,0.7369,30.99
2019-12-25,32.35,31.56,32.44,31.44,594202,18963422.4,-0.018351477449455644,0.6177,32.15
2019-12-26,31.22,31.32,31.94,31.22,512100,16164005.14,-0.0076045627376425395,0.5324,31.56
2019-12-27,31.66,31.2,31.66,30.88,758547,23656850.13,-0.003831417624521105,0.7886,31.32
2019-12-30,31.15,30.86,31.19,30.78,356400,11024833.0,-0.010897435897435859,0.3705,31.2
2019-12-31,30.99,31.1,31.35,30.81,366401,11391379.07,0.007777057679844601,0.3809,30.86
2020-01-02,31.2,31.11,31.45,31.0,786229,24471616.63,0.0003215434083601032,0.8173,31.1
2020-01-03,31.02,30.56,31.09,30.51,831532,25531306.88,-0.017679202828672524,0.8644,31.11
2020-01-06,30.51,30.48,30.69,30.12,836632,25385818.44,-0.002617801047120394,0.8697,30.56
2020-01-07,30.48,32.05,32.12,30.31,2631240,83079941.9,0.05150918635170587,2.7353,30.48
2020-01-08,31.92,31.45,33.0,31.42,1481620,47404916.05,-0.018720748829953116,1.5402,32.05
2020-01-09,31.52,31.98,32.78,31.52,1952543,62641227.16,0.016852146263911072,2.0298,31.45
2020-01-10,31.81,31.82,32.18,31.6,603706,19207799.65,-0.00500312695434646,0.6276,31.98
2020-01-13,31.83,31.8,31.94,31.53,393801,12477869.94,-0.0006285355122563896,0.4094,31.82
2020-01-14,31.93,31.25,31.98,31.06,693281,21765356.31,-0.01729559748427678,0.7207,31.8
2020-01-15,31.25,31.12,31.49,30.71,497560,15415938.2,-0.0041599999999999415,0.5172,31.25
2020-01-16,31.38,30.71,31.43,30.71,602301,18676250.78,-0.013174807197943394,0.6261,31.12
2020-01-17,30.72,30.69,30.97,30.69,321805,9910428.88,-0.0006512536633018762,0.3345,30.71
2020-01-20,30.65,29.99,30.65,29.78,1009478,30297282.66,-0.022808732486151895,1.0494,30.69
2020-01-21,30.3,29.28,30.3,29.23,781008,23084252.93,-0.0236745581860619,0.8119,29.99
2020-01-22,29.31,29.28,29.36,28.51,835712,24215906.64,0.0,0.8688,29.28
2020-01-23,29.6,28.25,29.6,26.73,630560,17963398.0,-0.03517759562841538,0.6555,29.28
2020-02-03,25.43,25.43,25.99,25.43,1152400,29341877.0,-0.09982300884955753,1.198,28.25
2020-02-04,22.89,26.72,27.42,22.89,4175203,101115115.59,0.05072748721981912,4.3403,25.43
2020-02-05,26.8,27.18,28.11,26.0,2737603,73782872.55,0.017215568862275488,2.8459,26.72
2020-02-06,27.94,28.08,28.4,27.0,2937251,81799572.46,0.0331125827814569,3.0534,27.18
2020-02-07,28.1,27.8,28.99,27.42,2487893,69826407.77,-0.009971509971509862,2.5863,28.08
2020-02-10,27.83,27.45,27.98,27.29,1653140,45548231.7,-0.01258992805755399,1.7185,27.8
2020-02-11,27.65,27.08,27.65,27.06,1219223,33367017.96,-0.013479052823315185,1.2674,27.45
2020-02-12,27.23,27.44,27.48,26.92,971452,26464722.12,0.013293943870014813,1.0099,27.08
2020-02-13,29.56,30.18,30.18,28.29,5430525,161364218.56,0.09985422740524785,5.6453,27.44
2020-02-14,29.0,28.55,29.75,28.39,4347187,126744011.07,-0.054009277667329325,4.5191,30.18
2020-02-17,28.1,29.29,29.4,27.85,2729689,78333565.49,0.025919439579684678,2.8377,28.55
2020-02-18,29.04,30.29,30.68,28.88,2571442,77337041.95,0.03414134516899958,2.6732,29.29
2020-02-19,30.02,29.87,31.09,29.87,1812262,54835153.74,-0.013865962363816431,1.8839,30.29
2020-02-20,29.96,30.49,30.71,29.77,1640261,49659743.99,0.020756611985269346,1.7051,29.87
2020-02-21,30.43,32.17,32.58,30.32,2644226,83939216.22,0.055100032797638754,2.7488,30.49
2020-02-24,32.4,34.61,35.24,32.0,2568706,88054040.64,0.07584706248057183,2.6703,32.17
2020-02-25,34.1,38.07,38.07,33.89,4094833,148644551.45,0.09997110661658493,4.2568,34.61
2020-02-26,38.22,41.0,41.26,38.19,4445449,178824564.31,0.07696348831100597,4.6213,38.07
2020-02-27,40.71,40.88,43.49,39.19,3248446,132140383.21,-0.0029268292682925745,3.3769,41.0
2020-02-28,39.01,39.25,40.86,38.5,3008335,119500373.07,-0.03987279843444236,3.1273,40.88
2020-03-02,39.56,41.95,42.76,39.56,2388094,99274234.05,0.06878980891719744,2.4826,39.25
2020-03-03,42.55,41.46,45.55,39.74,4755286,201098182.77,-0.011680572109654452,4.9434,41.95
2020-03-04,40.38,41.46,42.25,39.73,1790444,73476044.46,0.0,1.8613,41.46
2020-03-05,41.5,41.06,42.74,40.82,1651573,68608778.25,-0.009647853352628966,1.7169,41.46
2020-03-06,41.48,42.35,42.98,40.55,1831503,76963168.89,0.031417437895762346,1.9039,41.06
2020-03-09,42.33,40.5,43.11,39.88,2947949,120556306.01,-0.04368358913813464,3.0646,42.35
2020-03-10,39.33,42.93,44.18,39.33,2542527,106135948.43,0.06000000000000005,2.6431,40.5
2020-03-11,43.45,43.12,44.95,42.32,2046200,89496287.0,0.004425809457256014,2.1271,42.93
2020-03-12,42.15,42.4,43.09,41.3,1199968,50513953.04,-0.016697588126159513,1.2474,43.12
2020-03-13,40.01,43.39,43.6,40.01,2400249,101071563.59,0.023349056603773732,2.4952,42.4
2020-03-16,45.0,46.0,47.54,44.19,3293726,152777784.08,0.060152108780825,3.424,43.39
2020-03-17,44.79,44.45,45.5,42.07,2667216,116852273.42,-0.033695652173913015,2.7727,46.0
2020-03-18,44.45,47.3,48.9,44.05,3338133,158467730.43,0.06411698537682775,3.4702,44.45
2020-03-19,48.33,46.83,48.63,44.5,2672539,124826626.8,-0.009936575052854058,2.7782,47.3
2020-03-20,46.83,48.97,50.2,46.83,2506372,122453960.06,0.045697202647875246,2.6055,46.83
2020-03-23,47.66,44.4,48.33,44.07,2581329,118267366.52,-0.09332244231161935,2.6834,48.97
2020-03-24,44.41,41.02,45.27,40.1,3831363,162192859.52,-0.07612612612612601,3.9829,44.4
2020-03-25,42.11,43.37,44.82,41.83,3271141,142127434.57,0.05728912725499735,3.4005,41.02
2020-03-26,43.97,42.58,44.66,42.31,2702488,116937473.58,-0.01821535623703019,2.8094,43.37
2020-03-27,42.78,42.4,43.78,41.91,1666480,71676156.54,-0.0042273367778299376,1.7324,42.58
2020-03-30,41.62,40.16,41.62,39.41,1832100,74029293.0,-0.05283018867924538,1.9046,42.4
2020-03-31,40.78,39.84,40.88,39.11,1196363,47594156.3,-0.007968127490039723,1.2437,40.16
2020-04-01,40.1,38.99,40.47,38.99,1085000,42878687.0,-0.02133534136546189,1.1279,39.84
2020-04-02,39.4,39.91,40.0,38.78,1051918,41512304.1,0.02359579379328025,1.0935,38.99
2020-04-03,40.24,39.58,40.24,39.07,976000,38564225.0,-0.008268604359809584,1.0146,39.91
2020-04-07,40.07,40.75,40.75,39.65,1505232,60578388.41,0.029560384032339515,1.5648,39.58
2020-04-08,40.83,39.75,41.5,39.32,1847818,73773208.26,-0.024539877300613466,1.9209,40.75
2020-04-09,39.83,41.94,42.43,39.56,1596614,65769295.5,0.05509433962264154,1.6598,39.75
2020-04-10,42.19,40.29,42.19,39.6,1272355,51424874.18,-0.03934191702432044,1.3227,41.94
2020-04-13,40.36,39.35,40.47,38.53,883800,34544912.0,-0.023330851327872826,0.9188,40.29
2020-04-14,39.22,40.85,41.2,39.04,835900,33685490.98,0.03811944091486663,0.869,39.35
2020-04-15,40.85,41.49,41.82,40.45,1131800,46614649.0,0.01566707466340267,1.1766,40.85
2020-04-16,40.52,41.49,41.78,40.48,949800,38986500.0,0.0,0.9874,41.49
2020-04-17,41.69,42.23,43.77,41.3,1268298,53758946.04,0.017835623041696724,1.3185,41.49
2020-04-20,42.23,44.4,44.58,41.86,1289297,56080158.54,0.05138527113426483,1.3403,42.23
2020-04-21,43.96,45.0,45.42,43.58,1287097,57312209.03,0.013513513513513598,1.338,44.4
2020-04-22,45.0,44.0,45.0,43.8,840300,36988021.86,-0.022222222222222254,0.8735,45.0
2020-04-23,44.84,44.93,45.66,43.88,971410,43488630.77,0.02113636363636373,1.0098,44.0
2020-04-24,45.0,44.68,45.29,44.05,996725,44469061.33,-0.005564210994880914,1.0361,44.93
2020-04-27,44.57,44.4,44.59,44.01,477305,21126946.62,-0.006266786034019756,0.4962,44.68
2020-04-28,44.18,43.48,44.38,42.7,1146310,49722566.35,-0.02072072072072073,1.1917,44.4
2020-04-29,43.64,44.01,44.68,43.05,521338,22868033.9,0.012189512419503279,0.542,43.48
2020-04-30,44.57,43.32,44.57,43.15,602300,26308895.0,-0.015678254942058545,0.6261,44.01
2020-05-06,43.28,44.4,44.44,42.83,733265,32321749.06,0.024930747922437657,0.7623,43.32
2020-05-07,45.3,48.84,48.84,45.11,2210254,105475323.53,0.10000000000000009,2.2977,44.4
2020-05-08,48.98,49.11,50.7,48.52,2038129,101037209.69,0.005528255528255421,2.1187,48.84
2020-05-11,50.12,48.03,50.44,47.11,1037307,49893795.68,-0.02199144777031148,1.0783,49.11
2020-05-12,47.98,46.84,47.99,46.0,880880,41106553.0,-0.02477618155319583,0.9157,48.03
2020-05-13,46.55,47.44,47.81,45.86,716200,33495004.0,0.012809564474807633,0.7445,46.84
2020-05-14,47.0,46.29,47.29,45.5,935102,43330466.3,-0.024241146711635686,0.9721,47.44
2020-05-15,46.08,46.35,46.49,45.0,937631,42907436.92,0.0012961762799741372,0.9747,46.29
2020-05-18,46.2,46.04,46.4,45.1,903124,41248041.62,-0.006688241639697945,0.9388,46.35
2020-05-19,46.75,46.0,46.75,45.59,475433,21896722.88,-0.0008688097306689402,0.4942,46.04
2020-05-20,45.63,46.82,47.81,44.55,959605,44656261.6,0.01782608695652166,0.9976,46.0
2020-05-21,47.15,45.69,47.15,45.66,448400,20779716.9,-0.02413498504912437,0.4661,46.82
2020-05-22,45.53,44.37,45.61,43.75,898101,40072231.91,-0.028890347997373667,0.9336,45.69
2020-05-25,44.37,44.04,44.74,42.92,352405,15516135.32,-0.007437457741717335,0.3663,44.37
2020-05-26,44.2,44.58,44.65,43.79,383220,16990857.45,0.012261580381471404,0.3984,44.04
2020-05-27,44.95,44.08,45.21,43.85,445215,19751216.15,-0.01121579183490351,0.4628,44.58
2020-05-28,44.08,44.05,44.28,42.93,490372,21317121.01,-0.0006805807622505267,0.5098,44.08
2020-05-29,44.0,44.05,45.0,43.5,627300,27631029.0,0.0,0.6521,44.05
2020-06-01,44.0,46.22,46.58,43.5,1270857,58068525.62,0.04926220204313281,1.3211,44.05
2020-06-02,46.22,46.93,47.38,45.98,1058943,49490071.05,0.015361315447858015,1.1008,46.22
2020-06-03,46.8,47.02,47.46,46.75,461524,21682638.66,0.0019177498401876658,0.4798,46.93
2020-06-04,46.96,46.85,47.34,46.0,335110,15654419.7,-0.003615482773288048,0.3484,47.02
2020-06-05,46.9,47.25,48.68,46.6,876533,41719499.68,0.008537886872998834,0.9112,46.85
2020-06-08,46.93,46.2,47.18,45.44,1325600,61036987.0,-0.022222222222222143,1.378,47.25
2020-06-09,46.21,46.0,46.49,44.85,992815,45095934.35,-0.0043290043290044045,1.0321,46.2
2020-06-10,46.11,45.06,46.36,44.75,809401,36599750.03,-0.02043478260869558,0.8414,46.0
2020-06-11,44.75,43.91,45.24,43.85,1039096,46193716.68,-0.025521526853084953,1.0802,45.06
2020-06-12,43.57,42.55,43.57,42.26,1557900,66706118.0,-0.030972443634707303,1.6195,43.91
2020-06-15,41.32,42.08,43.73,40.1,3029768,125972487.28,-0.011045828437132754,3.1496,42.55
2020-06-16,41.5,43.67,44.85,41.0,1854244,78525355.16,0.037785171102661774,1.9276,42.08
2020-06-17,43.6,48.04,48.04,43.6,3427657,159312450.91,0.10006869704602694,3.5632,43.67
2020-06-18,50.0,52.84,52.84,49.08,4318784,222522344.53,0.0999167360532891,4.4896,48.04
2020-06-19,54.0,54.55,58.12,52.85,7747410,431419367.13,0.03236184708554113,8.0539,52.84
2020-06-22,52.66,58.04,59.0,51.4,7493517,412809345.14,0.06397800183318059,7.7899,54.55
2020-06-23,56.16,55.73,56.48,54.41,3648498,202286386.8,-0.03980013783597525,3.7928,58.04
2020-06-24,54.15,56.14,59.88,54.06,3410023,194419506.31,0.0073568993360848545,3.5449,55.73
2020-06-29,55.96,56.31,57.4,54.33,2606204,145708381.43,0.0030281439258996734,2.7093,56.14
2020-06-30,56.7,57.26,59.49,55.8,3757398,217775153.04,0.0168708932694015,3.906,56.31
2020-07-01,58.49,54.03,58.5,52.84,4077717,223377785.34,-0.05640936081033876,4.239,57.26
2020-07-02,54.67,54.94,55.49,53.0,2198629,119982572.5,0.01684249491023504,2.2856,54.03
2020-07-03,53.7,54.5,54.9,52.4,2795323,149677377.74,-0.008008736803785887,2.9059,54.94
2020-07-06,54.95,57.68,58.84,54.6,4370172,248682074.32,0.058348623853210935,4.543,54.5
2020-07-07,58.0,58.71,59.6,56.75,2906250,168642708.27,0.017857142857142794,3.0212,57.68
2020-07-08,59.0,57.01,59.0,52.9,3589493,202360911.79,-0.02895588485777556,3.7315,58.71
2020-07-09,56.5,59.3,59.79,55.0,4308183,248529668.2,0.0401683915102613,4.4786,57.01
2020-07-10,59.3,64.6,65.23,57.15,5763872,353578260.52,0.08937605396290049,5.9919,59.3
2020-07-13,64.43,70.12,70.99,62.3,5426629,361855586.82,0.08544891640866892,5.6413,64.6
2020-07-14,70.0,77.13,77.13,69.04,5836157,436983577.9,0.09997147746719892,6.067,70.12
2020-07-15,78.0,84.84,84.84,77.0,3087278,253945822.9,0.09996110462854935,3.2094,77.13
2020-07-16,88.0,76.36,88.0,76.36,6071160,481968788.07,-0.09995285242810004,6.3113,84.84
2020-07-17,74.07,73.9,78.0,71.22,3985039,297743302.16,-0.03221581980094279,4.1427,76.36
2020-07-20,74.98,81.29,81.29,71.76,3219953,253691495.77,0.10000000000000009,3.3473,73.9
2020-07-21,81.88,89.0,89.42,80.0,3389535,293048272.04,0.09484561446672402,3.5236,81.29
2020-07-22,86.0,80.1,86.28,80.1,4398625,355946039.07,-0.10000000000000009,4.5726,89.0
2020-07-23,77.7,82.97,84.6,74.33,4001865,323973754.19,0.035830212234706726,4.1602,80.1
2020-07-24,82.35,74.67,86.1,74.67,2961569,233388899.0,-0.10003615764734242,3.0787,82.97
2020-07-27,74.67,71.3,76.04,69.95,3274383,239326513.96,-0.045131913753850283,3.4039,74.67
2020-07-28,71.99,72.1,73.37,69.73,3139822,224205676.59,0.011220196353436185,3.264,71.3
2020-07-29,72.13,79.31,79.31,70.64,3251402,248445988.8,0.10000000000000009,3.38,72.1
2020-07-30,79.32,79.0,81.87,77.12,2875984,228065259.21,-0.003908712646576773,2.9897,79.31
2020-07-31,78.92,82.52,84.53,78.0,3152321,257584144.29,0.04455696202531634,3.277,79.0
2020-08-03,82.6,82.5,84.88,75.99,3175530,255520738.98,-0.0002423654871546166,3.3011,82.52
2020-08-04,81.0,80.7,84.4,79.8,1958341,160175464.99,-0.021818181818181737,2.0358,82.5
2020-08-05,80.7,81.69,84.5,80.61,2643597,218798653.21,0.012267657992564907,2.7482,80.7
2020-08-06,81.71,82.44,83.9,80.0,2621206,216052869.42,0.009181050312155659,2.7249,81.69
2020-08-07,81.52,82.1,83.88,79.87,2372443,194326278.17,-0.004124211547792411,2.4663,82.44
2020-08-10,81.96,79.28,82.96,78.23,2476596,199527862.48,-0.03434835566382455,2.5746,82.1
2020-08-11,79.28,74.68,79.82,74.0,2247884,172535920.32,-0.05802219979818357,2.3368,79.28
2020-08-12,76.19,73.51,76.19,70.4,1765700,128690767.52,-0.015666845206213198,1.8355,74.68
2020-08-13,74.18,73.18,74.9,71.73,1445995,105382533.97,-0.004489185144878172,1.5032,73.51
2020-08-14,72.66,73.96,75.27,72.02,1081411,79852404.15,0.010658649904345285,1.1242,73.18
2020-08-17,72.5,72.26,74.37,71.51,1831680,132996450.38,-0.02298539751216855,1.9041,73.96
2020-08-18,71.88,72.13,73.28,71.6,1246134,90110954.1,-0.0017990589537781876,1.2954,72.26
2020-08-19,72.18,72.01,76.99,70.38,1842100,134879540.54,-0.0016636628309995016,1.915,72.13
2020-08-20,71.13,71.5,72.69,70.55,948069,67608462.58,-0.007082349673656507,0.9856,72.01
2020-08-21,71.52,71.6,74.36,71.32,949172,68809799.36,0.0013986013986013734,0.9867,71.5
2020-08-24,72.0,73.15,73.5,70.05,1227749,88352570.38,0.021648044692737622,1.2763,71.6
2020-08-25,73.09,71.02,74.98,70.6,1336500,95960257.0,-0.029118250170881876,1.3894,73.15
2020-08-26,72.85,69.0,72.85,68.14,1778362,124881049.2,-0.028442692199380448,1.8487,71.02
2020-08-27,69.97,69.06,70.19,67.0,1874812,129434087.2,0.0008695652173913437,1.949,69.0
2020-08-28,68.74,69.2,69.74,67.0,2192394,150041162.9,0.002027222704894305,2.2791,69.06
2020-08-31,69.2,69.24,71.17,68.21,1293117,90228180.35,0.0005780346820807303,1.3443,69.2
2020-09-01,68.54,69.72,70.0,67.97,968279,66683299.0,0.006932409012131879,1.0066,69.24
2020-09-02,69.01,67.6,69.99,67.31,1070748,73009710.88,-0.0304073436603558,1.1131,69.72
2020-09-03,67.73,65.92,68.07,65.6,890222,59269147.39,-0.02485207100591702,0.9254,67.6
2020-09-04,65.0,65.39,65.72,63.78,1731313,112319479.09,-0.008040048543689338,1.7998,65.92
2020-09-07,64.68,63.25,66.18,62.38,1850467,118066652.31,-0.03272671662333693,1.9237,65.39
2020-09-08,62.78,65.09,65.8,62.37,1404097,90205278.89,0.029090909090909056,1.4596,63.25
2020-09-09,64.3,61.83,65.26,61.8,1374978,86295393.49,-0.05008449838684903,1.4294,65.09
2020-09-10,62.8,60.02,63.2,60.0,1330280,81835788.0,-0.02927381530001605,1.3829,61.83
2020-09-11,60.02,60.02,61.75,59.12,1884235,113581059.09,0.0,1.9588,60.02
2020-09-14,61.85,58.74,61.85,57.2,2293575,135515811.77,-0.021326224591802778,2.3843,60.02
2020-09-15,59.62,60.69,60.79,58.29,1344594,80434542.11,0.03319713993871298,1.3978,58.74
2020-09-16,60.55,59.09,61.6,58.03,1871199,110949888.03,-0.026363486571098882,1.9452,60.69
2020-09-17,59.97,59.79,60.8,58.1,1199119,71206801.52,0.011846336097478316,1.2465,59.09
2020-09-18,59.29,61.07,62.0,59.11,998879,60647513.67,0.021408262251212617,1.0384,59.79
2020-09-21,60.84,59.04,61.89,58.68,1116995,66177132.4,-0.03324054363844775,1.1612,61.07
2020-09-22,58.16,57.76,59.17,57.38,919597,53553345.96,-0.02168021680216803,0.956,59.04
2020-09-23,57.97,58.48,58.98,57.59,706163,41125907.01,0.012465373961218829,0.7341,57.76
2020-09-24,57.51,56.5,58.39,56.5,774126,44301127.94,-0.03385772913816687,0.8047,58.48
2020-09-25,56.57,55.92,57.18,55.45,712143,39995242.62,-0.010265486725663742,0.7403,56.5
2020-09-28,56.28,55.11,56.92,54.6,1298650,71969002.5,-0.014484978540772575,1.35,55.92
2020-09-29,55.5,53.84,55.77,53.78,1291748,70503504.85,-0.023044819452004983,1.3428,55.11
2020-09-30,54.49,55.64,57.3,52.0,3310851,181530711.28,0.033432392273402556,3.4418,53.84
2020-10-09,56.8,57.6,61.0,56.01,2309495,134886382.9,0.035226455787203514,2.4008,55.64
2020-10-12,57.94,58.28,59.14,57.3,1346351,78353770.39,0.011805555555555625,1.3996,57.6
2020-10-13,58.17,60.81,62.0,57.8,1921460,116004127.62,0.043411118737131105,1.9975,58.28
2020-10-14,61.69,60.93,62.35,60.08,1226492,75003331.96,0.0019733596447952806,1.275,60.81
2020-10-15,61.73,60.99,61.8,60.1,981403,59729263.36,0.000984736582964052,1.0202,60.93
2020-10-16,60.69,61.4,61.48,59.1,999100,60504461.19,0.0067224135104115845,1.0386,60.99
2020-10-19,60.9,60.91,61.66,59.6,881755,53467909.44,-0.00798045602605868,0.9166,61.4
2020-10-20,60.2,61.26,61.5,60.12,691865,42242491.59,0.005746182892792717,0.7192,60.91
2020-10-21,61.68,60.35,62.55,59.94,816385,49879330.62,-0.014854717597126976,0.8487,61.26
2020-10-22,60.36,58.42,60.7,58.0,744568,43970955.79,-0.03198011599005801,0.774,60.35
2020-10-23,58.48,55.93,58.8,55.05,1029901,58444421.82,-0.042622389592605336,1.0706,58.42
2020-10-26,55.5,56.59,57.44,53.0,1158354,64893080.37,0.011800464866797755,1.2042,55.93
2020-10-27,57.2,56.75,57.76,55.04,787025,44893791.5,0.0028273546562995744,0.8182,56.59
2020-10-28,57.2,56.2,57.99,55.1,721369,40506681.29,-0.009691629955947079,0.7499,56.75
2020-10-29,54.75,57.88,58.6,54.25,1464461,83563593.3,0.029893238434163694,1.5224,56.2
2020-10-30,57.9,57.1,58.44,56.4,1096915,62750998.45,-0.013476157567380853,1.1403,57.88
2020-11-02,57.48,56.95,57.8,55.25,1083316,61420550.7,-0.0026269702276707774,1.1262,57.1
2020-11-03,57.24,59.31,60.72,56.33,1086982,64193094.33,0.04143985952589979,1.13,56.95
2020-11-04,59.3,59.92,61.28,56.52,1198490,71185543.34,0.01028494351711351,1.2459,59.31
2020-11-05,60.11,58.37,60.37,57.7,1111017,65125273.75,-0.02586782376502006,1.155,59.92
2020-11-06,58.32,55.81,58.32,55.8,934216,52902067.76,-0.04385814630803486,0.9712,58.37
2020-11-09,56.43,59.29,59.84,55.6,1258107,72952985.65,0.062354416771187804,1.3079,55.81
2020-11-10,59.29,58.68,61.09,58.07,863804,51457868.95,-0.010288412885815501,0.898,59.29
2020-11-11,59.0,56.58,59.0,56.52,665882,38291288.14,-0.03578732106339466,0.6922,58.68
2020-11-12,57.5,54.1,57.5,53.7,1402500,77040175.0,-0.04383174266525269,1.458,56.58
2020-11-13,53.99,54.6,54.62,52.26,1037300,55694679.0,0.009242144177449063,1.0783,54.1
2020-11-16,54.59,53.39,55.0,52.85,626073,33483380.56,-0.022161172161172193,0.6508,54.6
2020-11-17,53.05,50.88,53.53,49.5,1277824,65090882.8,-0.04701254916651054,1.3284,53.39
2020-11-18,51.49,52.39,53.18,50.58,818236,42656860.85,0.0296776729559749,0.8506,50.88
2020-11-19,52.39,52.32,52.8,51.3,497805,26000541.94,-0.0013361328497805136,0.5175,52.39
2020-11-20,52.68,53.1,53.1,51.67,498261,26090061.77,0.014908256880733939,0.518,52.32
2020-11-23,52.77,51.93,53.01,51.38,594300,30931743.09,-0.02203389830508473,0.6178,53.1
2020-11-24,51.95,52.97,52.97,51.66,476900,24946529.0,0.020026959368380393,0.4958,51.93
2020-11-25,52.2,50.83,52.56,50.68,686600,35070222.18,-0.04040022654332642,0.7138,52.97
2020-11-26,50.66,49.99,51.28,48.02,1420276,70524851.41,-0.01652567381467629,1.4765,50.83
2020-11-27,49.52,50.75,50.96,48.83,967880,48451531.8,0.01520304060812161,1.0062,49.99
2020-11-30,50.88,52.47,53.58,50.51,1511352,79091176.6,0.03389162561576353,1.5711,50.75
2020-12-01,54.66,57.72,57.72,53.5,2110018,118009663.52,0.10005717552887372,2.1935,52.47
2020-12-02,57.96,57.57,59.49,57.0,2140120,124472072.42,-0.0025987525987525295,2.2248,57.72
2020-12-03,56.82,57.69,58.29,56.4,1214728,69828698.56,0.0020844189682125425,1.2628,57.57
2020-12-04,57.7,57.64,58.1,56.79,742239,42644269.32,-0.0008667013347199992,0.7716,57.69
2020-12-07,57.69,57.6,58.45,57.22,616121,35639605.02,-0.000693962526023606,0.6405,57.64
2020-12-08,58.28,57.6,58.3,56.84,725890,41739513.3,0.0,0.7546,57.6
2020-12-09,57.52,56.37,58.25,56.0,723452,41295457.66,-0.021354166666666785,0.7521,57.6
2020-12-10,56.36,56.52,57.86,55.0,712268,40191855.97,0.0026609898882385963,0.7404,56.37
2020-12-11,57.0,56.0,57.0,55.15,706952,39472465.99,-0.009200283085633476,0.7349,56.52
2020-12-14,55.67,55.34,56.35,55.0,391452,21716870.64,-0.011785714285714177,0.4069,56.0
2020-12-15,55.79,55.38,56.47,54.66,555840,30822153.97,0.0007228044813878398,0.5778,55.34
2020-12-16,55.38,54.65,55.5,54.27,465001,25488944.81,-0.013181654026724554,0.4834,55.38
2020-12-17,54.65,59.0,59.33,54.21,2098751,120973680.63,0.07959743824336685,2.1818,54.65
2020-12-18,58.88,58.54,60.0,57.01,1196970,70250304.9,-0.0077966101694915135,1.2443,59.0
2020-12-21,58.01,57.31,58.2,57.1,698907,40196404.65,-0.021011274342329966,0.7266,58.54
2020-12-22,57.0,55.71,57.63,55.31,716203,40225127.21,-0.027918338858837877,0.7445,57.31
2020-12-23,55.71,54.97,55.71,52.84,1083624,58571329.67,-0.013283073056901795,1.1265,55.71
2020-12-24,54.79,54.15,55.33,53.82,491500,26876045.0,-0.014917227578679304,0.5109,54.97
2020-12-25,53.8,53.0,54.45,52.61,603341,32280372.49,-0.02123730378578026,0.6272,54.15
2020-12-28,52.5,51.69,53.76,51.4,777213,40578575.36,-0.024716981132075544,0.808,53.0
2020-12-29,51.99,52.47,53.42,50.67,1052364,54819321.94,0.015089959373186357,1.094,51.69
2020-12-30,52.5,51.52,52.58,50.81,851742,43882571.42,-0.018105584143319864,0.8854,52.47
2020-12-31,51.52,52.39,52.83,51.19,678199,35326200.83,0.016886645962732816,0.705,51.52
2021-01-04,52.3,50.7,53.17,50.5,897393,45819725.14,-0.032258064516129004,0.9329,52.39
2021-01-05,50.6,49.5,51.0,48.8,1266431,62890318.1,-0.023668639053254448,1.3165,50.7
2021-01-06,49.5,48.08,49.9,47.72,1271431,61333236.52,-0.02868686868686876,1.3217,49.5
2021-01-07,48.02,46.36,48.38,45.23,1607297,75261051.62,-0.035773710482529086,1.6709,48.08
2021-01-08,45.8,44.03,46.81,43.57,1548575,69457325.93,-0.05025884383088863,1.6098,46.36
2021-01-11,44.03,44.42,45.62,43.3,1431242,63702801.35,0.008857597092891245,1.4879,44.03
2021-01-12,44.54,46.66,47.8,43.57,1919653,89395925.56,0.050427735254389816,1.9956,44.42
2021-01-13,46.66,46.07,47.09,45.69,1115692,51401113.13,-0.012644663523360355,1.1598,46.66
2021-01-14,46.01,46.72,47.29,45.56,786207,36554916.73,0.014108964619057973,0.8173,46.07
2021-01-15,46.72,48.89,50.45,46.68,1231676,60316519.56,0.04644691780821919,1.2804,46.72
2021-01-18,48.84,49.18,51.32,48.5,1001125,49716527.44,0.005931683370832497,1.0407,48.89
2021-01-19,49.19,47.6,49.59,47.0,827063,39892427.65,-0.03212688084587223,0.8598,49.18
2021-01-20,47.57,47.98,48.49,47.08,615323,29582705.47,0.007983193277310896,0.6397,47.6
2021-01-21,48.89,49.69,50.68,48.2,1325753,65843659.93,0.03563984993747393,1.3782,47.98
2021-01-22,49.5,49.79,50.4,49.2,658456,32688221.8,0.0020124773596297274,0.6845,49.69
2021-01-25,50.0,48.52,50.79,47.33,774900,37378271.0,-0.0255071299457722,0.8056,49.79
2021-01-26,48.52,47.48,48.52,46.37,835202,39388894.65,-0.021434460016488188,0.8682,48.52
2021-01-27,47.1,45.66,47.48,45.5,567922,26198951.17,-0.03833192923336137,0.5904,47.48
2021-01-28,45.66,46.28,48.83,45.66,814600,38375914.0,0.013578624616732426,0.8468,45.66
2021-01-29,46.51,46.0,47.23,44.88,564052,25887837.32,-0.006050129645635338,0.5864,46.28
2021-02-01,46.88,44.84,47.05,44.0,718323,32380539.72,-0.025217391304347747,0.7467,46.0
2021-02-02,45.25,45.78,47.0,44.12,1160163,53227942.63,0.02096342551293473,1.2061,44.84
2021-02-03,45.79,43.81,46.47,43.65,869244,38591864.14,-0.043031891655744836,0.9036,45.78
2021-02-04,43.54,44.88,45.32,42.3,1405925,61668418.05,0.024423647569048246,1.4615,43.81
2021-02-05,44.02,47.37,48.2,44.02,1482770,69058892.3,0.05548128342245984,1.5414,44.88
2021-02-08,47.05,46.43,47.87,45.5,1040919,48398225.42,-0.01984378298501155,1.0821,47.37
2021-02-09,45.8,46.48,47.66,45.59,672345,31396639.75,0.0010768899418478473,0.6989,46.43
2021-02-10,46.02,46.57,46.88,45.64,489500,22630147.0,0.0019363166953529909,0.5089,46.48
2021-02-18,47.04,46.0,47.87,45.3,859207,39652060.57,-0.012239639252737855,0.8932,46.57
2021-02-19,45.99,48.72,48.75,45.3,1165306,55225998.75,0.05913043478260871,1.2114,46.0
2021-02-22,48.24,47.75,48.92,47.48,897379,43054392.65,-0.019909688013136306,0.9329,48.72
2021-02-23,47.95,47.22,47.95,46.61,663700,31316815.48,-0.01109947643979059,0.69,47.75
2021-02-24,46.74,45.98,47.49,45.01,992833,45803145.72,-0.02626005929690811,1.0321,47.22
2021-02-25,45.43,45.87,46.59,45.02,663851,30377959.21,-0.0023923444976076125,0.6901,45.98
2021-02-26,45.62,44.94,45.73,44.58,659901,29630246.22,-0.020274689339437546,0.686,45.87
2021-03-01,44.99,46.52,46.98,44.99,786272,36019812.68,0.03515798842901652,0.8174,44.94
2021-03-02,46.49,46.7,47.3,45.51,699500,32508840.0,0.0038693035253654084,0.7272,46.52
2021-03-03,46.56,46.65,47.08,46.0,476257,22192319.88,-0.0010706638115632883,0.4951,46.7
2021-03-04,46.38,47.61,47.98,46.02,647662,30582708.96,0.02057877813504816,0.6733,46.65
2021-03-05,48.05,47.6,49.2,47.08,778900,37324972.0,-0.00021003990758239333,0.8097,47.61
2021-03-08,47.34,45.6,47.5,45.5,467150,21763419.5,-0.04201680672268904,0.4856,47.6
2021-03-09,46.2,44.93,47.6,44.07,1052550,48664371.54,-0.014692982456140369,1.0942,45.6
2021-03-10,44.3,41.74,45.27,41.6,1254100,53675937.62,-0.07099933229468058,1.3037,44.93
2021-03-11,41.0,41.07,41.55,39.0,1511900,60491635.0,-0.016051748921897535,1.5717,41.74
2021-03-12,40.86,40.05,41.5,39.81,913300,36807998.0,-0.0248356464572681,0.9494,41.07
2021-03-15,40.05,38.78,40.32,38.24,1272933,49625809.3,-0.0317103620474406,1.3233,40.05
2021-03-16,39.35,38.92,39.59,38.35,587323,22825243.12,0.0036101083032491488,0.6106,38.78
2021-03-17,39.05,39.62,40.55,39.05,800349,31857630.73,0.017985611510791255,0.832,38.92
2021-03-18,39.94,41.3,41.8,39.53,927800,37872870.85,0.042402826855123754,0.9645,39.62
2021-03-19,41.53,40.03,41.58,40.03,657751,26784345.81,-0.030750605326876457,0.6838,41.3
2021-03-22,39.66,40.39,40.75,39.35,803629,32154147.3,0.008993255058705962,0.8354,40.03
2021-03-23,39.97,40.67,41.56,39.88,622406,25453011.93,0.006932409012131657,0.647,40.39
2021-03-24,40.8,44.74,44.74,40.63,1268568,55401113.24,0.10007376444553717,1.3187,40.67
2021-03-25,44.92,44.6,46.05,44.02,1361121,61029340.74,-0.003129190880643784,1.415,44.74
2021-03-26,44.48,44.7,44.84,43.5,745400,32970496.64,0.0022421524663678305,0.7749,44.6
2021-03-29,43.17,40.24,44.2,40.23,2715835,111937875.35,-0.09977628635346758,2.8233,44.7
2021-03-30,39.2,38.86,39.77,38.32,1487940,58016618.87,-0.034294234592445405,1.5468,40.24
2021-03-31,38.86,38.29,39.15,38.28,824138,31777984.71,-0.014668039114770992,0.8567,38.86
2021-04-01,38.36,38.63,39.19,38.3,767823,29684807.2,0.00887960302951174,0.7982,38.29
2021-04-02,38.65,38.68,39.11,37.81,915089,35283732.37,0.0012943308309603108,0.9513,38.63
2021-04-06,38.5,38.8,39.18,38.45,646500,25101394.0,0.0031023784901758056,0.6721,38.68
2021-04-07,38.78,38.49,39.01,38.17,609949,23438083.64,-0.007989690721649345,0.6341,38.8
2021-04-08,38.79,38.12,38.86,38.1,574972,22040813.2,-0.009612886464016701,0.5977,38.49
2021-04-09,38.24,37.02,38.25,36.89,714899,26599164.83,-0.02885624344176274,0.7432,38.12
2021-04-12,37.0,35.98,37.34,35.6,873848,31774056.36,-0.028092922744462623,0.9084,37.02
2021-04-13,35.3,35.39,36.29,35.29,652300,23316243.62,-0.016397998888271204,0.6781,35.98
2021-04-14,35.39,36.37,36.87,35.14,954511,34212337.01,0.02769143825939513,0.9923,35.39
2021-04-15,35.81,36.87,36.95,35.81,513979,18753013.91,0.013747594171020117,0.5343,36.37
2021-04-16,36.53,37.88,38.18,36.3,833913,31255251.85,0.0273935448874425,0.8669,36.87
2021-04-19,37.72,37.37,38.3,37.36,610032,23031806.52,-0.013463569165786837,0.6342,37.88
2021-04-20,37.75,37.22,38.36,36.86,856854,32064471.59,-0.0040139149050040235,0.8907,37.37
2021-04-21,36.89,38.44,38.44,36.89,1055669,40105256.01,0.03277807630306273,1.0974,37.22
2021-04-22,38.41,37.42,38.41,37.2,682065,25670883.59,-0.026534859521331833,0.709,38.44
2021-04-23,37.82,37.39,37.99,37.08,554233,20677670.57,-0.0008017103153393768,0.5762,37.42
2021-04-26,37.1,35.85,37.1,35.81,659241,23951306.81,-0.04118748328430055,0.6853,37.39
2021-04-27,35.83,36.5,36.88,35.78,369622,13434468.74,0.018131101813110062,0.3842,35.85
2021-04-28,35.8,35.6,36.7,35.49,510600,18329204.0,-0.024657534246575352,0.5308,36.5
2021-04-29,35.32,34.63,35.4,34.3,1064400,36925095.0,-0.02724719101123596,1.1065,35.6
2021-04-30,34.66,34.31,35.16,33.96,777900,26784575.0,-0.009240542881894354,0.8087,34.63
2021-05-06,34.3,34.55,35.2,34.11,716301,24898590.55,0.006995045176333203,0.7446,34.31
2021-05-07,34.32,33.68,34.56,33.39,797551,26995322.74,-0.025180897250361767,0.8291,34.55
2021-05-10,33.69,32.33,33.69,31.69,1542013,49808235.17,-0.040083135391923985,1.603,33.68
2021-05-11,32.33,33.11,33.38,32.08,825304,27111252.0,0.02412619857717302,0.8579,32.33
2021-05-12,33.16,32.38,33.21,32.19,781904,25558663.4,-0.02204771972213826,0.8128,33.11
2021-05-13,32.17,32.16,32.85,32.0,606500,19670013.0,-0.006794317479926093,0.6305,32.38
2021-05-14,32.1,31.8,32.1,30.61,1530921,47826856.18,-0.011194029850746134,1.5915,32.16
2021-05-17,31.85,32.32,32.48,31.11,1516458,48463255.0,0.01635220125786163,1.5764,31.8
2021-05-18,31.89,31.3,32.3,31.19,1028000,32428897.0,-0.03155940594059403,1.0687,32.32
2021-05-19,31.17,31.3,31.58,30.9,574400,17934096.0,0.0,0.5971,31.3
2021-05-20,31.21,30.74,31.43,30.65,670700,20728078.0,-0.017891373801916965,0.6972,31.3
2021-05-21,30.74,30.5,31.08,30.45,649100,19936444.0,-0.00780741704619381,0.6748,30.74
2021-05-24,30.05,30.38,31.04,29.11,1428822,43230278.36,-0.003934426229508237,1.4853,30.5
2021-05-25,30.01,29.86,30.06,29.04,2108161,62283318.66,-0.017116524028966462,2.1915,30.38
2021-05-26,30.0,30.05,30.93,29.9,1394409,42231212.5,0.006363027461486981,1.4496,29.86
2021-05-27,29.9,30.25,30.55,29.9,1027010,31090085.07,0.006655574043261225,1.0676,30.05
2021-05-28,30.27,29.7,30.67,29.59,1290472,38714262.2,-0.018181818181818188,1.3415,30.25
2021-05-31,29.65,29.0,29.83,28.57,2562266,74231693.28,-0.023569023569023573,2.6636,29.7
2021-06-01,29.0,31.9,31.9,29.0,4331601,134096264.63,0.09999999999999987,4.5029,29.0
2021-06-02,31.8,29.62,31.8,29.01,5900025,176894190.87,-0.07147335423197487,6.1334,31.9
2021-06-03,29.68,32.58,32.58,29.52,5692963,177546687.92,0.09993247805536787,5.9181,29.62
2021-06-04,32.9,33.37,34.66,31.99,8119850,271706383.28,0.02424800491098833,8.441,32.58
2021-06-07,32.85,32.8,33.26,31.66,4138856,134541986.92,-0.017081210668264957,4.3026,33.37
2021-06-08,32.48,31.89,33.03,31.71,3109560,100057525.18,-0.02774390243902425,3.2326,32.8
2021-06-09,31.87,32.1,32.3,31.41,2884257,92179805.56,0.0065851364063969076,2.9983,31.89
2021-06-10,31.99,30.71,32.32,30.66,3931107,123064218.91,-0.043302180685358294,4.0866,32.1
2021-06-11,30.81,31.21,33.49,30.81,3853300,122689861.45,0.01628134158254646,4.0057,30.71
2021-06-15,30.77,30.83,31.07,29.43,3215020,96843382.6,-0.01217558474847813,3.3422,31.21
2021-06-16,30.24,32.37,32.82,30.24,4048310,128320369.3,0.04995134609146934,4.2084,30.83
2021-06-17,31.73,31.72,32.8,31.41,3206447,102159439.22,-0.02008032128514048,3.3333,32.37
2021-06-18,30.97,31.7,32.0,30.09,2695937,83411891.38,-0.0006305170239596647,2.8026,31.72
2021-06-21,31.35,31.97,32.26,31.3,2365711,75345678.87,0.008517350157728698,2.4593,31.7
2021-06-22,32.04,30.75,32.13,30.68,2676902,83822667.47,-0.0381607757272443,2.7828,31.97
2021-06-23,30.48,29.85,31.07,29.71,2662667,80320195.03,-0.029268292682926744,2.768,30.75
2021-06-24,29.91,29.23,30.03,29.22,1849201,54532560.35,-0.020770519262981568,1.9223,29.85
2021-06-25,29.45,29.5,29.89,29.15,1409500,41504775.0,0.009237085186452276,1.4653,29.23
2021-06-28,29.56,29.75,29.9,29.22,1266250,37368008.0,0.008474576271186418,1.3163,29.5
2021-06-29,29.75,28.65,29.75,28.6,2008700,58128230.02,-0.03697478991596648,2.0882,29.75
2021-06-30,28.55,26.49,28.56,26.2,4566994,122597665.36,-0.07539267015706808,4.7476,28.65
2021-07-01,26.4,26.75,26.95,25.95,2481042,65757317.68,0.009815024537561445,2.5792,26.49
2021-07-02,26.74,26.13,27.24,26.06,1730300,45889210.42,-0.023177570093458,1.7987,26.75
2021-07-05,26.05,25.51,26.44,25.5,2240100,58060831.0,-0.023727516264829607,2.3287,26.13
2021-07-06,28.06,28.06,28.06,28.06,1436754,40315317.24,0.09996079968639737,1.4936,25.51
2021-07-07,28.06,28.95,30.27,27.64,7622216,221018259.37,0.0317177476835353,7.9237,28.06
2021-07-08,28.3,27.85,28.7,27.56,4655652,130149575.56,-0.03799654576856637,4.8398,28.95
2021-07-09,27.84,27.48,28.38,27.3,2629813,73026921.22,-0.013285457809694812,2.7338,27.85
2021-07-12,26.98,27.47,28.01,26.49,2940385,80981781.5,-0.0003639010189229186,3.0567,27.48
2021-07-13,27.48,28.28,28.54,27.35,2950907,82989056.07,0.02948671277757553,3.0676,27.47
2021-07-14,28.28,27.91,28.28,27.53,2228833,62016305.65,-0.013083451202263063,2.317,28.28
2021-07-15,27.79,27.37,27.86,26.97,1716225,46892418.7,-0.019347903977069092,1.7841,27.91
2021-07-16,27.25,26.26,27.5,26.1,2456195,65258591.4,-0.040555352575812886,2.5533,27.37
2021-07-19,26.44,26.46,26.73,26.01,1538100,40634759.0,0.007616146230007503,1.5989,26.26
2021-07-20,25.97,26.3,26.43,25.6,1366515,35579986.9,-0.006046863189720364,1.4206,26.46
2021-07-21,26.18,26.13,26.9,25.82,2016200,52978286.0,-0.006463878326996242,2.0959,26.3
2021-07-22,26.3,26.15,26.34,25.63,1583300,41171751.0,0.0007654037504782885,1.6459,26.13
2021-07-23,25.85,24.29,25.88,24.0,3713495,92890021.41,-0.07112810707456974,3.8604,26.15
2021-07-26,21.86,21.86,21.86,21.86,259200,5666112.0,-0.10004116920543438,0.2695,24.29
2021-07-27,19.67,19.67,19.67,19.67,564000,11093880.0,-0.10018298261665126,0.5863,21.86
2021-07-28,17.7,17.7,18.5,17.7,11254398,200045766.8,-0.10015251652262336,11.6996,19.67
2021-07-29,17.5,17.81,18.0,17.3,10208531,180794114.33,0.006214689265536588,10.6123,17.7
2021-07-30,17.47,17.53,17.81,16.71,6965300,120360185.68,-0.01572150477259948,7.2408,17.81
2021-08-02,17.83,17.97,18.06,17.44,6029892,107419724.26,0.025099828864802998,6.2684,17.53
2021-08-03,17.9,18.0,18.6,17.8,5087369,92470267.7,0.0016694490818029983,5.2886,17.97
2021-08-04,18.14,18.38,18.8,17.65,6862204,124992205.78,0.02111111111111108,7.1336,18.0
2021-08-05,18.6,18.2,18.95,17.96,4950013,90458069.47,-0.009793253536452662,5.1458,18.38
2021-08-06,18.07,18.17,18.24,17.6,3766600,67449221.0,-0.0016483516483515315,3.9156,18.2
2021-08-09,18.29,18.72,18.85,18.2,3531178,65481820.48,0.03026967528893776,3.6708,18.17
2021-08-10,19.0,19.84,20.49,18.56,5431148,106043046.81,0.05982905982905984,5.646,18.72
2021-08-11,19.61,19.37,19.99,19.31,3838222,75106754.87,-0.02368951612903225,3.99,19.84
2021-08-12,19.31,19.11,19.74,18.99,2902900,55807051.55,-0.0134228187919464,3.0177,19.37
2021-08-13,18.96,18.8,19.05,18.57,2478700,46645573.0,-0.016221873364730466,2.5767,19.11
2021-08-16,18.84,18.85,19.3,18.72,2322301,44172792.9,0.0026595744680850686,2.4142,18.8
2021-08-17,18.82,18.51,19.35,18.36,3350300,63475268.0,-0.018037135278514582,3.4828,18.85
2021-08-18,18.79,18.99,19.22,18.5,3345901,63125086.57,0.02593192868719596,3.4782,18.51
2021-08-19,19.11,20.89,20.89,19.11,2276015,46916740.5,0.10005265929436558,2.366,18.99
2021-08-20,20.28,18.8,20.38,18.8,8359301,161483630.56,-0.10004786979415992,8.6899,20.89
2021-08-23,18.36,19.45,19.96,18.33,7963749,153600153.29,0.034574468085106336,8.2787,18.8
2021-08-24,19.45,18.87,19.59,18.7,4645469,88349194.79,-0.029820051413881665,4.8292,19.45
2021-08-25,19.54,20.13,20.29,19.28,7829084,155092707.16,0.06677265500794904,8.1388,18.87
2021-08-26,19.91,19.22,20.0,19.1,6462633,125510079.03,-0.04520615996025834,6.7183,20.13
2021-08-27,19.63,19.05,19.88,18.93,6052900,117557867.0,-0.008844953173777204,6.2923,19.22
2021-08-30,18.8,19.3,19.85,18.8,5443684,106155438.2,0.013123359580052396,5.659,19.05
2021-08-31,19.4,19.83,20.49,19.38,6455487,128727201.77,0.027461139896372888,6.7108,19.3
2021-09-01,19.9,20.16,20.3,19.56,4595000,91709772.0,0.016641452344932084,4.7768,19.83
2021-09-02,20.19,19.58,20.19,19.51,3905900,77011878.95,-0.02876984126984139,4.0604,20.16
2021-09-03,19.68,19.97,20.13,19.45,3556684,70378428.22,0.019918283963227923,3.6974,19.58
2021-09-06,19.9,19.7,20.05,19.63,2610493,51570992.33,-0.013520280420630915,2.7137,19.97
2021-09-07,19.7,20.12,20.32,19.5,4079603,81090106.69,0.02131979695431485,4.241,19.7
2021-09-08,20.45,22.13,22.13,20.2,5538706,118454132.2,0.09990059642147098,5.7578,20.12
2021-09-09,22.45,22.28,22.68,21.09,8912249,194140262.56,0.006778129236330921,9.2648,22.13
2021-09-10,22.47,21.48,22.79,21.48,5112931,111921967.54,-0.03590664272890487,5.3152,22.28
2021-09-13,21.73,21.2,21.79,21.03,3765510,80575782.15,-0.013035381750465591,3.9145,21.48
2021-09-14,21.57,21.59,21.89,21.22,3438406,74133235.44,0.018396226415094308,3.5744,21.2
2021-09-15,21.59,21.0,21.75,20.64,3206401,67207143.77,-0.02732746641963868,3.3332,21.59
2021-09-16,21.1,20.42,21.37,20.2,2684300,55895428.0,-0.027619047619047543,2.7905,21.0
2021-09-17,20.46,21.95,22.39,20.19,5463072,117655350.08,0.07492654260528875,5.6792,20.42
2021-09-22,19.99,21.3,22.14,19.82,8488355,176864113.89,-0.029612756264236872,7.5947,21.95
2021-09-23,21.9,21.12,22.23,21.08,4300400,93013759.0,-0.008450704225352101,3.8476,21.3
2021-09-24,21.4,22.06,22.61,20.9,4971878,108403313.23,0.04450757575757569,4.4484,21.12
2021-09-27,22.69,20.98,22.8,20.8,4800534,103417997.44,-0.048957388939256496,4.2951,22.06
2021-09-28,20.75,21.15,21.17,20.36,2565100,53335780.0,0.008102955195424144,2.295,20.98
2021-09-29,20.91,20.05,21.08,19.99,3289591,67043380.95,-0.05200945626477527,2.9432,21.15
2021-09-30,20.15,21.2,21.53,20.15,4383710,92554092.34,0.05735660847880286,3.9222,20.05
2021-10-08,21.36,20.49,21.49,20.42,5057992,104905198.66,-0.033490566037735925,4.5255,21.2
2021-10-11,20.54,19.65,20.9,19.24,4602100,91176394.0,-0.040995607613469986,4.1176,20.49
2021-10-12,19.55,19.15,19.72,18.96,3111700,60144276.0,-0.025445292620865145,2.7841,19.65
2021-10-13,20.29,21.07,21.07,20.08,5300757,109967733.99,0.10026109660574423,4.7427,19.15
2021-10-14,21.45,23.18,23.18,21.09,14381759,323465066.2,0.10014238253440899,12.8676,21.07
2021-10-15,22.51,22.18,23.78,21.54,11491465,259158115.66,-0.043140638481449556,10.2816,23.18
2021-10-18,22.38,22.8,23.15,21.9,8774083,198291279.96,0.027953110910730494,7.8503,22.18
2021-10-19,22.48,21.91,22.78,21.9,6509398,144495439.88,-0.03903508771929831,5.8241,22.8
2021-10-20,22.25,21.56,22.3,21.1,4874058,104750028.98,-0.015974440894568787,4.3609,21.91
2021-10-21,21.32,20.88,21.56,20.75,4330402,91204582.46,-0.03153988868274582,3.8745,21.56
2021-10-22,21.65,22.97,22.97,21.36,4262560,95598674.2,0.10009578544061304,3.8138,20.88
2021-10-25,23.87,22.12,23.99,21.77,13090272,294437339.87,-0.037004788855028226,11.7121,22.97
2021-10-26,21.79,21.05,21.91,20.87,8094850,171794838.11,-0.04837251356238703,7.2426,22.12
2021-10-27,19.77,19.01,20.39,18.99,11662013,226987086.87,-0.0969121140142517,10.4342,21.05
2021-10-28,19.01,18.35,19.1,17.41,10144788,183543661.44,-0.03471856917411886,9.0767,19.01
2021-10-29,17.99,18.52,18.83,17.99,5440500,100273789.31,0.00926430517711152,4.8677,18.35
2021-11-01,18.32,18.39,18.92,18.12,4739800,87659139.0,-0.007019438444924364,4.2408,18.52
2021-11-02,18.38,18.01,18.72,17.9,4557454,83437442.58,-0.02066340402392597,4.0776,18.39
2021-11-03,17.9,18.24,18.34,17.4,3489904,63215491.44,0.012770682953914259,3.1225,18.01
2021-11-04,18.25,18.21,18.74,18.16,3191320,58448589.6,-0.0016447368421050879,2.8553,18.24
2021-11-05,18.09,17.81,18.28,17.74,3260484,58759580.16,-0.02196595277320168,2.9172,18.21
2021-11-08,17.81,17.3,18.0,17.25,4180235,73186295.14,-0.02863559797866355,3.7401,17.81
2021-11-09,17.5,17.37,17.68,17.2,3490719,60709829.68,0.004046242774566444,3.1232,17.3
2021-11-10,17.3,17.13,17.33,16.77,4179084,70992545.24,-0.013816925734024266,3.7391,17.37
2021-11-11,16.97,17.16,17.23,16.82,3737536,64021399.82,0.0017513134851139256,3.344,17.13
2021-11-12,17.23,17.05,17.29,16.84,3624186,61658969.02,-0.0064102564102563875,3.2426,17.16
2021-11-15,16.99,17.58,17.64,16.93,5487253,95214311.91,0.031085043988269723,4.9095,17.05
2021-11-16,17.4,17.16,17.48,17.15,3235000,56003508.0,-0.023890784982935065,2.8944,17.58
2021-11-17,17.25,18.06,18.25,17.17,6941100,123233081.0,0.05244755244755228,6.2103,17.16
2021-11-18,17.85,17.59,17.98,17.47,5557022,98278988.21,-0.026024363233665526,4.972,18.06
2021-11-19,17.57,17.53,17.71,17.42,3034969,53278687.47,-0.0034110289937463456,2.7154,17.59
2021-11-22,17.52,17.45,17.53,17.23,3087917,53642533.15,-0.004563605248146141,2.7628,17.53
2021-11-23,17.36,17.57,17.65,17.33,3575901,62482452.43,0.006876790830945723,3.1994,17.45
2021-11-24,17.52,17.55,17.64,17.36,3085215,53985733.78,-0.0011383039271485318,2.7604,17.57
2021-11-25,17.54,17.87,18.34,17.51,7549197,135566275.97,0.018233618233618243,6.7544,17.55
2021-11-26,17.75,17.28,17.75,17.25,5271800,91758031.0,-0.033016228315612794,4.7168,17.87
2021-11-29,16.98,17.45,17.69,16.38,6211500,107481478.12,0.009837962962962798,5.5575,17.28
2021-11-30,17.45,17.57,17.58,17.27,4053298,70687040.1,0.006876790830945723,3.6265,17.45
2021-12-01,17.6,17.87,18.05,17.4,4305200,76446183.0,0.01707455890722831,3.8519,17.57
2021-12-02,18.0,17.57,18.42,17.53,6848400,123127357.0,-0.016787912702853958,6.1274,17.87
2021-12-03,17.42,19.33,19.33,17.36,14224058,266459760.9,0.10017074558907213,12.7265,17.57
2021-12-06,19.05,18.66,19.05,18.2,11494959,213443304.63,-0.03466114847387469,10.2847,19.33
2021-12-07,18.54,18.71,18.77,18.28,5288144,97942411.53,0.002679528403001008,4.7314,18.66
2021-12-08,18.56,18.36,18.68,18.28,4681700,86239023.0,-0.018706574024585865,4.1888,18.71
2021-12-09,18.49,20.2,20.2,18.44,15642118,304633056.61,0.10021786492374729,13.9952,18.36
2021-12-10,20.22,20.54,21.21,19.81,18483796,381365909.97,0.016831683168316847,16.5377,20.2
2021-12-13,20.4,19.88,20.78,19.82,11636049,234223571.6,-0.03213242453748788,10.411,20.54
2021-12-14,19.94,19.87,20.26,19.58,6829767,136395093.12,-0.0005030181086518315,6.1107,19.88
2021-12-15,19.89,20.13,20.39,19.7,6732401,134948388.1,0.013085052843482492,6.0236,19.87
2021-12-16,20.0,20.24,20.27,19.36,6091202,121143908.55,0.005464480874316946,5.4499,20.13
2021-12-17,20.16,19.42,20.16,19.4,5340800,104740937.55,-0.04051383399209474,4.7785,20.24
2021-12-20,19.26,19.27,19.55,19.12,3572745,69062605.95,-0.007723995880535628,3.1966,19.42
2021-12-21,19.38,19.93,20.19,19.18,5152900,101972429.0,0.03425012973533992,4.6104,19.27
2021-12-22,19.92,19.58,20.05,19.49,3722200,73227531.0,-0.017561465127947873,3.3303,19.93
2021-12-23,19.5,18.82,19.51,18.7,4671500,89270495.0,-0.03881511746680277,4.1797,19.58
2021-12-24,18.7,18.19,19.1,18.03,5193201,95483357.33,-0.03347502656748136,4.6464,18.82
2021-12-27,18.1,18.55,18.56,17.76,3606096,65656234.3,0.019791094007696408,3.2264,18.19
2021-12-28,18.51,18.89,19.68,18.4,5233415,99511106.75,0.01832884097035037,4.6824,18.55
2021-12-29,18.89,18.86,19.11,18.71,2615300,49475389.0,-0.0015881418740074649,2.3399,18.89
2021-12-30,19.28,19.28,19.6,18.96,4579350,88163393.5,0.022269353128314018,4.0972,18.86
2021-12-31,19.27,18.99,19.59,18.95,3655300,70395972.0,-0.015041493775933779,3.2705,19.28
2022-01-04,18.93,19.8,19.95,18.84,6676742,130582393.01,0.042654028436019065,5.9738,18.99
2022-01-05,19.74,19.95,20.28,19.58,5334900,106119859.1,0.007575757575757569,4.7732,19.8
2022-01-06,19.71,19.81,20.01,19.61,3553629,70161359.3,-0.007017543859649145,3.1795,19.95
2022-01-07,19.87,18.9,20.16,18.89,5247068,102032188.12,-0.04593639575971731,4.6946,19.81
2022-01-10,18.83,19.43,19.48,18.2,5273015,100147441.0,0.02804232804232809,4.7178,18.9
2022-01-11,19.37,19.45,19.84,18.9,3864415,75152552.1,0.0010293360782294148,3.4576,19.43
2022-01-12,19.46,19.8,20.03,19.16,4172700,82420934.0,0.01799485861182526,3.7334,19.45
2022-01-13,19.84,19.92,20.2,19.73,5110401,102213324.08,0.0060606060606061,4.5724,19.8
2022-01-14,19.8,19.26,20.06,19.19,4527530,88656874.9,-0.033132530120481896,4.0509,19.92
2022-01-17,17.36,18.38,18.58,17.33,9598889,171475597.91,-0.04569055036344771,8.5883,19.26
2022-01-18,18.37,17.8,19.68,17.77,9166461,168391058.46,-0.03155603917301408,8.2014,18.38
2022-01-19,17.72,18.81,19.38,17.6,9729931,181710759.06,0.05674157303370775,8.7055,17.8
2022-01-20,19.0,18.08,19.0,18.0,4865998,89052482.78,-0.03880914407230196,4.3537,18.81
2022-01-21,18.26,18.07,18.7,17.76,4126600,74816490.0,-0.0005530973451326471,3.6921,18.08
2022-01-24,17.82,18.31,18.78,17.61,4661610,85593229.9,0.013281682346430568,4.1708,18.07
2022-01-25,18.26,17.85,18.26,17.71,4382398,78696255.06,-0.025122883670125495,3.921,18.31
2022-01-26,17.95,18.02,18.5,17.62,4242100,76653012.0,0.00952380952380949,3.7955,17.85
2022-01-27,18.09,16.9,18.27,16.76,7130001,124692943.88,-0.062153163152053326,6.3793,18.02
2022-01-28,17.02,17.96,18.35,17.02,6991400,124565319.28,0.06272189349112445,6.2553,16.9
2022-02-07,18.18,18.06,18.29,17.17,4296902,76183939.98,0.0055679287305121505,3.8445,17.96
2022-02-08,17.99,18.24,18.34,17.85,3285701,59605540.2,0.009966777408637828,2.9398,18.06
2022-02-09,18.22,18.28,18.34,18.04,2455230,44723212.9,0.002192982456140413,2.1967,18.24
2022-02-10,18.2,18.21,18.34,18.02,2521135,45751917.85,-0.003829321663019747,2.2557,18.28
2022-02-11,18.12,17.73,18.29,17.66,3103336,55563761.7,-0.02635914332784184,2.7766,18.21
2022-02-14,17.51,18.06,18.28,17.41,3497530,62913502.9,0.018612521150592087,3.1293,17.73
2022-02-15,18.07,18.3,18.59,17.51,5526000,100318375.0,0.013289036544850585,4.9442,18.06
2022-02-16,18.55,18.65,19.21,18.46,6602174,123661876.88,0.0191256830601092,5.9071,18.3
2022-02-17,18.7,18.18,18.7,18.1,3945361,72386974.27,-0.025201072386058954,3.53,18.65
2022-02-18,17.98,18.4,18.68,17.9,3337901,61243793.55,0.012101210121012063,2.9865,18.18
2022-02-21,18.37,19.52,20.03,18.18,8766043,168482535.76,0.0608695652173914,7.8431,18.4
2022-02-22,19.39,18.84,19.4,18.77,4583400,86974127.0,-0.0348360655737705,4.1008,19.52
2022-02-23,18.8,19.63,20.15,18.71,8722409,171621912.02,0.04193205944798306,7.8041,18.84
2022-02-24,19.5,18.69,19.57,18.3,7370868,140228023.42,-0.047885888945491506,6.5948,19.63
2022-02-25,18.82,18.44,19.06,18.33,4360598,81547920.78,-0.013376136971642638,3.9015,18.69
2022-02-28,18.38,17.87,18.38,17.61,4670000,83318805.0,-0.030911062906724518,4.1783,18.44
2022-03-01,18.03,18.75,19.53,17.95,5963300,111233689.0,0.04924454392837152,5.3355,17.87
2022-03-02,18.45,18.88,19.09,18.38,3807100,71698157.0,0.006933333333333236,3.4063,18.75
2022-03-03,18.88,18.61,18.99,18.45,2971600,55487879.0,-0.014300847457627053,2.6587,18.88
2022-03-04,18.59,19.23,19.25,18.41,5847724,110954693.0,0.03331542181622793,5.232,18.61
2022-03-07,19.08,19.76,20.5,18.72,10118555,199660639.0,0.027561102444097818,9.0532,19.23
2022-03-08,19.59,18.67,19.6,18.5,7157401,135861610.0,-0.055161943319838036,6.4038,19.76
2022-03-09,18.99,17.98,18.99,16.9,8361457,149867194.0,-0.036957686127477296,7.4811,18.67
2022-03-10,18.21,18.19,19.1,18.14,6970402,129314042.0,0.011679644048943283,6.2365,17.98
2022-03-11,18.1,18.98,19.0,17.71,6602400,120925913.0,0.04343045629466724,5.9073,18.19
2022-03-14,19.04,18.27,19.45,18.27,4686500,88247333.0,-0.03740779768177038,4.1931,18.98
2022-03-15,18.21,17.3,18.46,17.2,5264400,94017716.0,-0.05309250136836341,4.7101,18.27
2022-03-16,17.68,18.11,18.29,17.21,5992400,106830548.0,0.04682080924855492,5.3615,17.3
2022-03-17,18.46,18.0,18.55,17.93,4884500,88936892.0,-0.006073992269464368,4.3702,18.11
2022-03-18,17.86,18.09,18.22,17.83,2708700,48903995.0,0.004999999999999893,2.4235,18.0
2022-03-21,18.09,18.01,18.13,17.67,3067958,54948646.52,-0.004422332780541605,2.7449,18.09
2022-03-22,17.83,17.82,18.03,17.64,2566900,45753161.85,-0.010549694614103378,2.2966,18.01
2022-03-23,17.83,17.68,17.86,17.56,3717294,65868325.88,-0.007856341189674598,3.3259,17.82
2022-03-24,17.6,17.28,17.6,17.2,2682400,46494866.0,-0.02262443438914019,2.4,17.68
2022-03-25,17.26,17.23,17.48,17.19,2073743,35886530.89,-0.0028935185185186008,1.8554,17.28
2022-03-28,17.14,17.31,17.48,16.89,1987353,34247384.64,0.004643064422518828,1.7781,17.23
2022-03-29,17.3,17.0,17.48,16.97,1960000,33695548.0,-0.01790872328134019,1.7536,17.31
2022-03-30,17.02,16.95,17.07,16.65,2482513,41787945.14,-0.002941176470588225,2.2211,17.0
2022-03-31,17.01,17.2,17.36,16.97,2611113,44886143.34,0.014749262536873253,2.3362,16.95
2022-04-01,17.2,17.29,17.45,16.88,2029452,34948296.96,0.005232558139534937,1.8158,17.2
2022-04-06,17.9,19.02,19.02,17.8,6096213,114586703.1,0.1000578368999423,5.4544,17.29
2022-04-07,19.2,20.23,20.92,18.69,24909153,501544532.69,0.06361724500525767,22.2866,19.02
2022-04-08,19.49,18.76,19.59,18.6,16482115,313262875.35,-0.07266435986159159,14.7468,20.23
2022-04-11,18.78,19.43,19.98,18.76,13910058,270250994.57,0.03571428571428559,12.4455,18.76
2022-04-12,19.1,20.25,20.99,19.0,14952692,297372713.0,0.042202779207411334,13.3784,19.43
2022-04-13,19.73,19.1,19.95,18.92,9422800,182513496.22,-0.05679012345679002,8.4307,20.25
2022-04-14,19.2,19.49,20.2,18.9,8741756,171045460.59,0.02041884816753914,7.8214,19.1
2022-04-15,19.31,18.72,19.85,18.47,8089125,155328796.92,-0.03950743971267312,7.2375,19.49
2022-04-18,18.61,19.81,19.95,18.46,9558800,186135328.0,0.05822649572649574,8.5524,18.72
2022-04-19,19.6,20.11,20.45,19.51,9459700,189827434.0,0.015143866733972722,8.4637,19.81
2022-04-20,19.9,20.13,20.79,19.9,8709800,176739605.0,0.0009945300845350946,7.7928,20.11
2022-04-21,21.04,19.46,22.11,19.22,13994200,289395298.0,-0.03328365623447582,12.5208,20.13
2022-04-22,19.19,19.07,20.19,18.76,9157800,176906185.0,-0.020041109969167525,8.1936,19.46
2022-04-25,18.5,17.16,18.5,17.16,7760300,136693452.0,-0.10015731515469328,6.9433,19.07
2022-04-26,16.41,17.15,17.93,16.41,6922100,118428006.0,-0.0005827505827507018,6.1933,17.16
2022-04-27,16.76,17.44,17.44,16.48,5003503,84782142.74,0.016909620991253815,4.4767,17.15
2022-04-28,17.39,15.7,17.39,15.7,6176810,101785813.0,-0.09977064220183496,5.5265,17.44
2022-04-29,14.36,16.0,16.48,14.36,8696198,136945658.94,0.019108280254777066,7.7806,15.7
2022-05-05,16.01,15.7,16.09,15.28,4955712,77823583.0,-0.018750000000000044,4.434,16.0
2022-05-06,15.2,14.65,15.4,14.61,5097411,76207969.89,-0.06687898089171973,4.5607,15.7
2022-05-09,14.7,15.05,15.2,14.7,3421812,51360828.4,0.027303754266211566,3.0615,14.65
2022-05-10,15.31,15.29,15.35,14.75,4364410,65885579.7,0.01594684385382039,3.9049,15.05
2022-05-11,15.15,14.97,15.48,14.87,5004656,76379944.54,-0.02092871157619347,4.4777,15.29
2022-05-12,14.8,15.03,15.09,14.55,3853034,57334473.14,0.004008016032064132,3.4474,14.97
2022-05-13,15.0,14.96,15.13,14.67,3256734,48524536.56,-0.004657351962741085,2.9139,15.03
2022-05-16,15.1,14.8,15.1,14.7,3376434,50250876.5,-0.010695187165775444,3.0209,14.96
2022-05-17,14.72,14.5,14.75,14.38,3033400,44040968.0,-0.020270270270270285,2.714,14.8
2022-05-18,14.5,15.04,15.18,14.5,5836500,87159871.0,0.03724137931034477,5.222,14.5
2022-05-19,14.78,15.36,15.79,14.68,7039109,107951179.2,0.02127659574468077,6.298,15.04
2022-05-20,15.51,15.29,15.7,15.13,4736742,72888197.18,-0.004557291666666741,4.238,15.36
2022-05-23,15.36,15.5,15.63,15.3,3588473,55455433.54,0.01373446697187708,3.2107,15.29
2022-05-24,15.52,14.62,15.6,14.6,4316500,64799316.99,-0.0567741935483872,3.862,15.5
2022-05-25,14.51,14.8,14.91,14.49,2786668,41061298.72,0.012311901504788114,2.4933,14.62
2022-05-26,14.8,14.77,14.94,14.5,2724404,40095148.92,-0.002027027027027062,2.4376,14.8
2022-05-27,14.84,15.69,16.25,14.66,10867272,170207930.72,0.06228842247799604,9.7231,14.77
2022-05-30,15.65,15.95,16.31,15.2,9888935,154425875.31,0.016571064372211675,8.8478,15.69
2022-05-31,15.68,15.64,15.95,15.42,4838500,75740120.96,-0.019435736677115956,4.3291,15.95
2022-06-01,15.52,15.54,15.9,15.41,3570178,55856808.94,-0.006393861892583175,3.1943,15.64
2022-06-02,15.43,15.34,15.65,15.09,3432478,52474713.06,-0.01287001287001277,3.0711,15.54
2022-06-06,15.38,15.49,15.52,15.26,3327389,51236793.16,0.009778357235984414,2.9771,15.34
2022-06-07,15.6,15.66,16.07,15.25,5604300,87841472.0,0.010974822466107259,5.0143,15.49
2022-06-08,15.63,16.39,16.96,15.5,9453999,153057632.73,0.04661558109833974,8.4586,15.66
2022-06-09,16.5,15.84,16.55,15.72,5643900,90463954.0,-0.033557046979865834,5.0497,16.39
2022-06-10,15.68,15.84,16.14,15.4,4255012,67135115.36,0.0,3.807,15.84
2022-06-13,15.71,16.39,16.78,15.58,8262787,134643114.89,0.03472222222222232,7.3928,15.84
2022-06-14,16.2,16.03,16.22,15.66,5171812,82568425.18,-0.021964612568639352,4.6273,16.39
2022-06-15,16.11,16.46,16.95,16.11,8637701,143625139.12,0.02682470368059886,7.7283,16.03
2022-06-16,16.71,18.11,18.11,16.71,8996413,159105596.75,0.10024301336573505,8.0492,16.46
2022-06-17,18.42,17.92,19.0,17.8,18286216,336365144.28,-0.01049144119271106,16.361,18.11
2022-06-20,17.73,17.96,18.5,17.2,12064438,213498205.85,0.0022321428571427937,10.7942,17.92
2022-06-21,17.61,17.23,17.75,17.11,7461278,129469246.28,-0.040645879732739476,6.6757,17.96
2022-06-22,17.46,16.62,17.52,16.54,6185800,104895190.0,-0.035403366221706256,5.5345,17.23
2022-06-23,16.8,16.58,16.8,16.4,4440200,73447322.0,-0.002406738868832914,3.9727,16.62
2022-06-24,16.6,16.55,16.7,16.45,3905843,64631199.72,-0.001809408926417233,3.4946,16.58
2022-06-27,16.56,16.72,16.89,16.42,4985060,82938874.62,0.010271903323262777,4.4602,16.55
2022-06-28,16.73,16.6,16.73,16.42,3740736,61805057.51,-0.007177033492822837,3.3469,16.72
2022-06-29,16.55,16.03,16.7,16.03,4940500,80980027.0,-0.034337349397590367,4.4203,16.6
2022-06-30,15.7,16.04,16.35,15.68,5293491,85106345.04,0.0006238303181533844,4.7362,16.03
2022-07-01,16.05,15.72,16.13,15.72,3893433,61594003.54,-0.01995012468827917,3.4835,16.04
2022-07-04,15.8,15.93,16.05,15.58,3914271,61896014.95,0.013358778625954137,3.5022,15.72
2022-07-05,15.85,15.58,15.87,15.33,3853525,59996810.51,-0.021971123666038928,3.4478,15.93
2022-07-06,15.6,15.47,15.75,15.33,2862810,44575873.53,-0.007060333761232274,2.5614,15.58
2022-07-07,15.45,15.55,15.73,15.33,3363014,52146674.14,0.005171299288946329,3.0089,15.47
2022-07-08,15.52,15.68,15.72,15.45,2537848,39654214.39,0.00836012861736335,2.2707,15.55
2022-07-11,15.62,15.16,15.62,15.1,2982637,45482839.78,-0.03316326530612246,2.6686,15.68
2022-07-12,15.17,15.21,15.43,15.11,2091473,31896911.24,0.0032981530343008103,1.8713,15.16
2022-07-13,15.13,15.2,15.39,15.05,1730633,26298756.5,-0.0006574621959238858,1.5484,15.21
2022-07-14,15.2,15.22,15.35,15.15,1605379,24457642.89,0.0013157894736843812,1.4364,15.2
2022-07-15,15.22,15.42,15.67,14.81,3617378,55438534.8,0.013140604467805517,3.2365,15.22
2022-07-18,15.44,15.69,15.76,15.44,3240183,50700078.07,0.017509727626459082,2.899,15.42
2022-07-19,15.74,15.83,15.96,15.63,2986397,47084822.55,0.008922880815806389,2.672,15.69
2022-07-20,15.85,15.69,15.94,15.61,2369707,37297815.61,-0.008843967150979237,2.1202,15.83
2022-07-21,15.64,15.56,15.87,15.52,2034089,31841428.05,-0.008285532186105726,1.8199,15.69
2022-07-22,15.56,15.56,15.8,15.41,2076976,32427191.64,0.0,1.8583,15.56
2022-07-25,15.5,15.38,15.69,15.36,1577351,24454532.47,-0.011568123393316143,1.4113,15.56
2022-07-26,15.35,15.6,15.72,15.28,2069785,32032540.19,0.014304291287386084,1.8519,15.38
2022-07-27,15.6,15.73,15.87,15.42,2461843,38659302.61,0.008333333333333304,2.2026,15.6
2022-07-28,15.84,15.84,16.14,15.8,3754061,59995461.83,0.006993006993006867,3.3588,15.73
2022-07-29,15.85,15.58,15.95,15.55,2147800,33698964.0,-0.016414141414141437,1.9217,15.84
2022-08-01,15.72,15.58,15.79,15.5,1860412,29067009.24,0.0,1.6645,15.58
2022-08-02,15.51,14.62,15.52,14.02,3803732,56010951.44,-0.061617458279845994,3.4033,15.58
2022-08-03,14.53,14.48,14.99,14.4,2317119,34100758.44,-0.009575923392612817,2.0732,14.62
2022-08-04,14.55,14.86,14.88,14.5,2372310,34954450.22,0.026243093922651894,2.1225,14.48
2022-08-05,14.83,15.04,15.04,14.76,2033914,30324803.01,0.01211305518169592,1.8198,14.86
2022-08-08,15.06,14.99,15.12,14.8,1571700,23512079.0,-0.0033244680851063357,1.4062,15.04
2022-08-09,14.98,14.9,15.05,14.87,1224008,18259551.12,-0.006004002668445585,1.0951,14.99
2022-08-10,14.85,14.88,14.96,14.77,1312831,19512989.03,-0.0013422818791946067,1.1746,14.9
2022-08-11,14.89,15.25,15.32,14.89,2308895,35050052.55,0.024865591397849496,2.0658,14.88
2022-08-12,15.22,15.27,15.41,15.15,1336164,20442905.75,0.0013114754098360049,1.1955,15.25
2022-08-15,15.35,15.3,15.35,15.07,1176293,17918574.18,0.0019646365422396617,1.0524,15.27
2022-08-16,15.26,15.29,15.4,15.16,1154600,17634460.0,-0.0006535947712419388,1.033,15.3
2022-08-17,15.31,15.41,15.5,15.28,1614800,24841344.0,0.007848266841072649,1.4448,15.29
2022-08-18,15.43,15.16,15.44,15.1,1665149,25277731.86,-0.016223231667748195,1.4898,15.41
2022-08-19,15.18,15.2,15.7,15.16,3415665,52909185.34,0.0026385224274405594,3.056,15.16
2022-08-22,15.15,15.54,15.61,15.0,2613641,40290656.4,0.022368421052631593,2.3385,15.2
2022-08-23,15.58,15.41,15.58,15.29,1446938,22267450.17,-0.008365508365508312,1.2946,15.54
2022-08-24,15.35,15.06,15.54,14.99,2212183,33699892.34,-0.022712524334847495,1.9793,15.41
2022-08-25,15.14,15.05,15.31,14.89,1883700,28406160.0,-0.0006640106241699861,1.6854,15.06
2022-08-26,15.14,15.23,15.46,15.08,2165255,33159397.42,0.01196013289036535,1.9373,15.05
2022-08-29,15.29,15.33,15.35,15.0,1840644,27995451.44,0.006565988181221227,1.6469,15.23
2022-08-30,15.41,15.85,15.89,15.37,4119590,64546879.83,0.033920417482061316,3.6859,15.33
2022-08-31,15.74,15.68,15.98,15.53,2997679,47134028.57,-0.010725552050473208,2.6821,15.85
2022-09-01,15.65,15.72,16.06,15.56,3425201,54194849.01,0.0025510204081633514,3.0646,15.68
2022-09-02,15.7,15.95,15.95,15.62,2616000,41425978.0,0.014631043256997378,2.3406,15.72
2022-09-05,15.81,15.65,16.02,15.46,2851883,44684858.29,-0.018808777429467072,2.5516,15.95
2022-09-06,15.66,15.72,15.8,15.59,2062248,32395329.84,0.004472843450479269,1.8451,15.65
2022-09-07,15.74,15.81,15.83,15.5,2045011,32046839.14,0.005725190839694694,1.8297,15.72
2022-09-08,15.79,15.68,15.85,15.57,1390184,21823667.76,-0.008222643896268256,1.2438,15.81
2022-09-09,15.99,15.6,16.3,15.57,3478369,55293931.15,-0.005102040816326481,3.1122,15.68
2022-09-13,15.61,15.77,15.96,15.52,2724500,43030887.0,0.010897435897435859,2.4377,15.6
2022-09-14,15.58,15.6,15.73,15.32,1675200,25997279.0,-0.010779961953075401,1.4988,15.77
2022-09-15,15.6,15.12,15.82,14.93,2931521,44974499.34,-0.03076923076923077,2.6229,15.6
2022-09-16,15.21,14.81,15.42,14.79,2410466,36413307.15,-0.020502645502645467,2.1567,15.12
2022-09-19,14.78,14.96,15.06,14.4,2342620,34526042.81,0.010128291694800895,1.9893,14.81
2022-09-20,14.98,15.23,15.27,14.94,2201001,33286275.14,0.018048128342246006,1.869,14.96
2022-09-21,15.2,15.24,15.32,14.85,1734100,26182405.77,0.0006565988181221893,1.4725,15.23
2022-09-22,15.12,14.81,15.38,14.8,1745659,26255488.46,-0.028215223097112885,1.4824,15.24
2022-09-23,14.72,14.28,14.82,14.22,1753082,25368428.08,-0.0357866306549629,1.4887,14.81
2022-09-26,14.12,13.78,14.23,13.68,1940535,26991842.05,-0.03501400560224088,1.6478,14.28
2022-09-27,13.74,14.59,14.65,13.73,2745727,39150731.47,0.05878084179970977,2.3316,13.78
2022-09-28,14.67,14.32,14.99,14.32,2283585,33468959.81,-0.018505825908156193,1.9391,14.59
2022-09-29,14.65,13.95,14.8,13.86,2206141,31244053.0,-0.02583798882681576,1.8734,14.32
2022-09-30,14.02,13.93,14.14,13.81,1269220,17746715.6,-0.0014336917562723928,1.0778,13.95
2022-10-10,14.05,13.33,14.07,13.07,1794593,24231951.55,-0.04307250538406315,1.5239,13.93
2022-10-11,13.39,13.44,13.46,13.0,1285441,17030819.0,0.008252063015753874,1.0916,13.33
2022-10-12,13.44,13.71,13.74,13.21,1245500,16761586.0,0.02008928571428581,1.0576,13.44
2022-10-13,13.6,13.94,14.0,13.55,1616300,22393446.0,0.016776075857038553,1.3725,13.71
2022-10-14,13.96,14.52,15.1,13.96,3922620,57166753.0,0.04160688665710177,3.331,13.94
2022-10-17,14.61,15.38,15.77,14.61,5362518,81558595.61,0.059228650137741035,4.5537,14.52
2022-10-18,15.27,15.25,15.65,14.97,4215817,64402247.36,-0.008452535760728241,3.5799,15.38
2022-10-19,15.17,15.81,16.2,15.1,6400363,101041607.86,0.03672131147540991,5.435,15.25
2022-10-20,15.61,15.56,15.94,15.4,3857500,60492680.08,-0.015812776723592714,3.2757,15.81
2022-10-21,15.46,15.86,16.2,15.33,5455027,86212987.71,0.019280205655527016,4.6322,15.56
2022-10-24,15.92,15.15,16.27,15.08,4704100,73270507.0,-0.04476670870113486,3.9946,15.86
2022-10-25,15.38,14.65,15.44,14.57,3210175,47450008.7,-0.03300330033003296,2.726,15.15
2022-10-26,14.74,15.54,16.05,14.74,5041216,78324480.6,0.06075085324232066,4.2808,14.65
2022-10-27,15.68,15.88,16.08,15.55,4463276,70757991.61,0.02187902187902191,3.7901,15.54
2022-10-28,15.7,15.08,15.91,14.95,3727100,57357720.0,-0.05037783375314864,3.1649,15.88
2022-10-31,14.97,14.96,15.2,14.8,3446183,51702726.5,-0.007957559681697535,2.9264,15.08
2022-11-01,14.95,15.14,15.16,14.73,3078100,46079841.0,0.012032085561497263,2.6138,14.96
2022-11-02,15.05,15.41,15.85,15.05,3432066,53085113.31,0.017833553500660404,2.9144,15.14
2022-11-03,15.3,15.23,15.48,14.92,3085745,46804745.4,-0.011680726800778696,2.6203,15.41
2022-11-04,15.34,16.75,16.75,15.3,7202988,116674036.1,0.09980302035456323,6.1165,15.23
2022-11-07,17.88,18.43,18.43,17.23,10564190,190148092.48,0.10029850746268654,8.9707,16.75
2022-11-08,19.56,17.8,19.56,17.68,18997641,349019109.7,-0.03418339663591963,16.1321,18.43
2022-11-09,17.82,17.98,18.3,17.66,11321898,202543362.55,0.010112359550561889,9.6142,17.8
2022-11-10,17.73,17.6,18.13,17.3,9392082,165439983.25,-0.021134593993325845,7.9754,17.98
2022-11-11,17.8,17.65,18.36,17.46,11728698,209502112.63,0.0028409090909089496,9.9596,17.6
2022-11-14,17.7,17.51,17.78,17.11,6565006,114113133.36,-0.00793201133144461,5.5748,17.65
2022-11-15,17.5,17.47,17.69,17.22,5893972,102684678.26,-0.0022844089091949016,5.005,17.51
2022-11-16,17.38,17.67,18.17,17.23,9613528,170602328.76,0.011448196908987018,8.1635,17.47
2022-11-17,17.15,17.76,17.82,17.15,6632456,116084355.33,0.005093378607809784,5.6321,17.67
2022-11-18,17.79,19.54,19.54,17.62,14301772,268003064.04,0.10022522522522515,12.1446,17.76
2022-11-21,19.0,17.89,19.09,17.6,18393890,334560556.76,-0.08444216990788123,15.6195,19.54
2022-11-22,17.6,19.68,19.68,17.58,26239056,509235207.11,0.10005589714924534,22.2813,17.89
2022-11-23,19.44,19.14,19.7,18.24,18588639,352009887.1,-0.027439024390243816,15.7848,19.68
2022-11-24,18.95,18.34,19.01,17.91,13097167,241523803.13,-0.04179728317659359,11.1217,19.14
2022-11-25,18.42,17.3,19.65,17.19,15299612,280283753.1,-0.05670665212649939,12.9919,18.34
2022-11-28,16.61,16.25,16.97,15.95,12273688,201244264.6,-0.06069364161849711,10.4224,17.3
2022-11-29,16.04,16.89,17.15,16.04,12558622,211404421.66,0.03938461538461535,10.6643,16.25
2022-11-30,16.89,17.37,17.83,16.52,10069645,173189756.16,0.02841918294849033,8.5508,16.89
2022-12-01,17.39,17.82,18.23,17.2,8882000,157904261.0,0.025906735751295207,7.5423,17.37
2022-12-02,17.61,17.51,18.09,17.4,7537428,132695195.88,-0.017396184062850706,6.4005,17.82
2022-12-05,17.68,17.5,17.68,17.17,5283100,91988340.0,-0.0005711022272987254,4.4862,17.51
2022-12-06,17.37,17.5,17.55,17.16,4662232,80771569.95,0.0,3.959,17.5
2022-12-07,17.45,17.49,17.85,17.2,5657642,99406244.14,-0.0005714285714286671,4.8043,17.5
2022-12-08,17.48,17.43,17.52,17.06,4456805,77007620.88,-0.0034305317324184736,3.7846,17.49
2022-12-09,17.44,17.0,17.6,16.96,4291934,73628630.7,-0.024670109007458363,3.6446,17.43
2022-12-12,17.13,16.7,17.17,16.65,4041652,68213494.27,-0.01764705882352946,3.432,17.0
2022-12-13,16.6,16.8,17.08,16.53,3711000,62657597.0,0.005988023952095967,3.1513,16.7
2022-12-14,16.9,17.39,17.66,16.77,6890700,119833457.05,0.035119047619047716,5.8513,16.8
2022-12-15,17.37,17.33,17.62,17.12,3793800,65924882.0,-0.0034502587694078546,3.2216,17.39
2022-12-16,17.94,18.39,19.06,17.8,16123862,302480915.03,0.06116560877091759,13.6918,17.33
2022-12-19,19.46,18.86,19.5,17.3,23587896,440238159.3,0.025557368134855762,20.03,18.39
2022-12-20,18.0,17.94,18.28,17.44,13225850,236773850.6,-0.04878048780487798,11.2309,18.86
2022-12-21,18.1,18.3,18.77,18.05,8543641,157513164.64,0.02006688963210701,7.255,17.94
2022-12-22,19.1,18.84,19.6,17.68,16419982,308674271.94,0.02950819672131133,13.9433,18.3
2022-12-23,19.05,19.2,20.49,18.47,17983392,349113811.1,0.019108280254777066,15.2709,18.84
2022-12-26,18.85,18.52,19.17,18.4,10681482,199471968.35,-0.03541666666666665,9.0703,19.2
2022-12-27,18.5,18.3,18.89,17.98,7958682,146052890.86,-0.011879049676025821,6.7582,18.52
2022-12-28,18.05,17.54,18.25,17.41,7727041,136530968.93,-0.041530054644808856,6.5615,18.3
2022-12-29,17.34,17.56,18.0,17.24,5429058,95839250.52,0.0011402508551880963,4.6102,17.54
2022-12-30,17.54,17.85,18.39,17.09,6962101,123962182.24,0.016514806378132185,5.912,17.56
2023-01-03,17.67,18.32,18.47,17.67,5938700,107891790.0,0.02633053221288506,5.0429,17.85
2023-01-04,18.31,18.53,19.29,18.21,7774400,145472524.0,0.011462882096069826,6.6018,18.32
2023-01-05,18.53,18.98,19.68,18.31,9994003,190035056.85,0.024284943335132203,8.4866,18.53
2023-01-06,18.86,18.08,18.91,18.0,7302601,134293686.47,-0.04741833508956805,6.2011,18.98
2023-01-09,18.3,19.32,19.89,18.0,16213303,311093484.76,0.06858407079646023,13.7678,18.08
2023-01-10,19.49,19.07,19.6,18.82,11460804,219159840.12,-0.012939958592132483,9.7321,19.32
2023-01-11,19.14,19.21,19.8,18.52,12063705,233525490.96,0.007341373885684455,10.2441,19.07
2023-01-12,19.0,18.91,20.24,18.71,9635000,185295013.8,-0.015616866215512837,8.1817,19.21
2023-01-13,18.92,18.5,19.05,18.26,6898294,127918803.28,-0.021681649920676893,5.8578,18.91
2023-01-16,18.37,18.78,19.43,18.3,7380900,139672167.0,0.015135135135135203,6.2676,18.5
2023-01-17,18.78,18.53,19.2,18.15,7886167,146243682.49,-0.013312034078807211,6.6967,18.78
2023-01-18,18.54,18.17,18.58,18.0,4878701,88926474.51,-0.019427954668105762,4.1428,18.53
2023-01-19,18.0,17.9,18.28,17.84,5048924,90979603.19,-0.014859658778206053,4.2874,18.17
2023-01-20,17.89,18.32,18.34,17.82,4696400,85446747.0,0.02346368715083802,3.988,17.9
2023-01-30,18.67,20.15,20.15,18.55,15614287,305994394.34,0.09989082969432306,13.2591,18.32
2023-01-31,20.73,20.89,21.41,20.2,16150561,335648626.29,0.03672456575682381,13.7145,20.15
2023-02-01,20.76,21.29,21.66,20.49,12280917,259191604.91,0.01914791766395396,10.4285,20.89
2023-02-02,21.2,20.7,21.23,20.5,8062725,167401648.75,-0.02771254109910759,6.8466,21.29
2023-02-03,20.65,20.83,21.14,20.4,6862780,142628176.2,0.006280193236714915,5.8276,20.7
2023-02-06,20.64,20.99,21.04,20.46,4793800,99427013.0,0.0076812289966394776,4.0707,20.83
2023-02-07,20.93,20.62,21.52,20.55,7236600,150740847.65,-0.01762744163887553,6.1451,20.99
2023-02-08,20.78,20.36,20.86,20.3,3940800,80553298.0,-0.012609117361784716,3.3464,20.62
2023-02-09,20.38,20.45,20.47,20.22,3414100,69593459.0,0.004420432220039183,2.8991,20.36
2023-02-10,20.45,20.22,20.95,20.16,5934501,121770352.54,-0.011246943765281237,5.0394,20.45
2023-02-13,20.21,20.48,20.53,20.01,4866676,98915231.03,0.012858555885262302,4.1326,20.22
2023-02-14,20.55,19.97,20.62,19.89,4567385,91660744.2,-0.02490234375000011,3.8785,20.48
2023-02-15,20.06,20.13,20.28,19.8,3766259,75504054.67,0.008012018027040657,3.1982,19.97
2023-02-16,20.2,19.32,20.3,19.1,6624814,131094832.12,-0.04023845007451554,5.6256,20.13
2023-02-17,19.45,19.28,19.79,19.18,4690860,91325893.49,-0.0020703933747411307,3.9833,19.32
2023-02-20,19.37,19.71,19.73,19.21,3300300,64300331.0,0.022302904564315273,2.8025,19.28
2023-02-21,19.71,19.63,19.87,19.32,4285170,84001938.8,-0.004058853373921978,3.6388,19.71
2023-02-22,19.46,19.39,19.53,19.18,2501100,48348698.0,-0.012226184411614827,2.1238,19.63
2023-02-23,19.45,19.74,19.91,19.45,5689635,111923930.8,0.0180505415162453,4.8314,19.39
2023-02-24,19.74,19.29,19.76,19.02,3992235,77046372.85,-0.022796352583586588,3.3901,19.74
2023-02-27,19.18,19.04,19.28,18.86,2867500,54487830.0,-0.012960082944530882,2.435,19.29
2023-02-28,19.04,19.2,19.24,18.98,2195300,41960278.0,0.008403361344537785,1.8642,19.04
2023-03-01,19.2,19.38,19.39,19.11,2378176,45804873.16,0.009374999999999911,2.0195,19.2
2023-03-02,19.38,19.11,19.68,19.06,3551200,68665131.0,-0.01393188854489158,3.0156,19.38
2023-03-03,19.16,20.12,20.26,19.16,10083141,199856380.95,0.0528519099947673,8.5623,19.11
2023-03-06,19.72,19.0,19.79,18.97,9030498,173907421.23,-0.055666003976143186,7.6684,20.12
2023-03-07,18.93,17.92,18.93,17.86,8433918,153956392.75,-0.056842105263157805,7.1618,19.0
2023-03-08,17.96,18.05,18.16,17.84,3089461,55714603.49,0.0072544642857141906,2.6235,17.92
2023-03-09,18.05,17.8,18.08,17.69,2565998,45755606.24,-0.013850415512465353,2.179,18.05
2023-03-10,17.59,17.62,17.77,17.38,3079842,54031413.88,-0.010112359550561778,2.6153,17.8
2023-03-13,17.55,17.82,17.82,17.38,2734020,48130576.73,0.011350737797956922,2.3216,17.62
2023-03-14,17.84,17.43,17.84,17.17,3144192,54921182.64,-0.021885521885521952,2.6699,17.82
2023-03-15,17.44,17.33,17.58,17.3,2139800,37243183.69,-0.005737234652897438,1.817,17.43
2023-03-16,17.4,17.14,17.72,17.04,3088000,53559192.0,-0.010963646855164377,2.6222,17.33
2023-03-17,17.38,17.58,17.78,17.3,4306159,75440830.34,0.025670945157526104,3.6566,17.14
2023-03-20,17.36,17.38,17.8,17.31,3429771,60057397.22,-0.011376564277588153,2.9124,17.58
2023-03-21,17.33,18.22,18.4,17.17,6442621,115272471.91,0.04833141542002295,5.4708,17.38
2023-03-22,18.22,18.55,18.64,18.18,5269232,97012798.02,0.018111964873765096,4.4744,18.22
2023-03-23,18.88,18.55,19.13,18.5,6201598,116448169.18,0.0,5.2662,18.55
2023-03-24,18.33,18.56,18.78,18.33,3900439,72365932.76,0.000539083557951292,3.3121,18.55
2023-03-27,18.51,18.28,18.68,17.99,3986459,72760648.73,-0.015086206896551602,3.3852,18.56
2023-03-28,18.28,18.04,18.28,17.97,2114041,38272418.05,-0.013129102844639085,1.7952,18.28
2023-03-29,18.06,18.06,18.22,17.81,2143300,38682213.0,0.0011086474501107446,1.82,18.04
2023-03-30,18.06,17.75,18.13,17.62,2205100,39273298.0,-0.017165005537098543,1.8725,18.06
2023-03-31,17.81,18.3,18.38,17.73,2917858,53048995.46,0.030985915492957705,2.4777,17.75
2023-04-03,18.3,18.46,18.47,18.16,2460852,45154336.32,0.008743169398907069,2.0897,18.3
2023-04-04,18.41,17.99,18.45,17.82,2845821,51355395.23,-0.025460455037919938,2.4166,18.46
2023-04-06,17.98,17.56,17.99,17.47,2469358,43571094.66,-0.023902167871039492,2.0969,17.99
2023-04-07,17.56,17.93,18.18,17.55,2313900,41408855.8,0.021070615034168627,1.9649,17.56
2023-04-10,17.93,17.27,18.14,17.23,3186234,55727603.54,-0.036809815950920255,2.7056,17.93
2023-04-11,17.29,17.48,17.76,17.15,2259320,39593065.2,0.012159814707585426,1.9185,17.27
2023-04-12,17.48,17.72,17.77,17.38,2096201,36923869.38,0.013729977116704761,1.78,17.48
2023-04-13,17.68,18.08,18.36,17.53,3772659,68122153.11,0.020316027088036037,3.2036,17.72
2023-04-14,18.12,17.79,18.12,17.53,2953941,52440125.55,-0.01603982300884954,2.5084,18.08
2023-04-17,17.84,17.48,17.84,17.36,2244302,39224607.72,-0.017425519955030833,1.9058,17.79
2023-04-18,17.6,17.3,17.6,17.18,2080000,35989624.0,-0.010297482837528626,1.7663,17.48
2023-04-19,17.32,17.37,17.68,17.05,1940400,33772762.0,0.004046242774566444,1.6477,17.3
2023-04-20,17.29,17.06,17.36,16.86,2713000,46287654.0,-0.01784686240644806,2.3038,17.37
2023-04-21,17.1,16.25,17.16,16.21,3166200,52478128.0,-0.047479484173505226,2.6886,17.06
2023-04-24,16.16,16.57,16.77,16.01,3675342,60395228.68,0.019692307692307676,3.121,16.25
2023-04-25,16.74,16.51,17.43,16.22,4233115,70833253.9,-0.0036210018105008457,3.5946,16.57
2023-04-26,16.08,16.25,16.42,15.87,3605344,58272823.76,-0.015748031496063075,3.0615,16.51
2023-04-27,16.35,17.28,17.41,16.35,7808255,133318486.0,0.06338461538461537,6.6305,16.25
2023-04-28,17.32,19.01,19.01,17.32,14595856,269894446.56,0.1001157407407407,12.3943,17.28
2023-05-04,18.99,19.06,19.49,18.4,14079087,264824869.4,0.002630194634402727,11.9555,19.01
2023-05-05,19.45,20.97,20.97,19.11,12132314,243986153.44,0.10020986358866746,10.3023,19.06
2023-05-08,23.07,23.07,23.07,23.05,4536021,104645564.47,0.10014306151645225,3.8518,20.97
2023-05-09,24.41,21.65,24.41,21.23,27883864,617385327.27,-0.061551798872995334,23.678,23.07
2023-05-10,20.81,22.7,23.56,20.34,26106223,580182299.32,0.04849884526558901,22.1685,21.65
2023-05-11,23.23,24.97,24.97,23.23,6883948,168673638.26,0.10000000000000009,5.8456,22.7
2023-05-12,25.31,25.65,26.94,22.47,29011556,712307230.31,0.02723267921505812,24.6356,24.97
2023-05-15,26.88,28.22,28.22,26.88,29183086,812980016.98,0.10019493177387906,24.7813,25.65
2023-05-16,26.02,26.47,27.92,26.02,23663320,636702803.06,-0.06201275690999286,20.0941,28.22
2023-05-17,26.6,25.02,27.46,24.61,18623183,481185848.69,-0.0547789950887797,15.8142,26.47
2023-05-18,25.39,25.51,25.8,24.85,11442091,290101454.3,0.019584332533972848,9.7162,25.02
2023-05-19,24.9,24.45,25.1,23.65,10481996,254540082.32,-0.04155233241865941,8.9009,25.51
2023-05-22,24.5,24.08,25.18,23.69,5916100,143272685.0,-0.015132924335378384,5.0237,24.45
2023-05-23,24.09,24.41,25.19,23.81,9346733,229805651.42,0.013704318936877069,7.9369,24.08
2023-05-24,23.92,24.04,24.78,23.72,7206468,174058130.34,-0.015157722244981575,6.1195,24.41
2023-05-25,23.82,24.42,24.68,23.7,5994800,145133824.35,0.015806988352745632,5.0906,24.04
2023-05-26,24.25,26.86,26.86,23.9,10769165,277699561.22,0.09991809991809975,9.1448,24.42
2023-05-29,28.99,29.55,29.55,27.0,19050869,548185548.25,0.10014892032762468,16.1773,26.86
2023-05-30,29.2,32.04,32.51,27.47,24366668,725275148.83,0.08426395939086295,20.6913,29.55
2023-05-31,30.01,28.84,31.3,28.84,17531415,525171167.91,-0.09987515605493136,14.8871,32.04
2023-06-01,27.14,28.7,30.54,27.14,16995740,489813396.14,-0.004854368932038833,14.4322,28.84
2023-06-02,28.38,28.09,29.82,27.89,12075165,345083791.64,-0.021254355400696867,10.2538,28.7
2023-06-05,27.78,28.75,29.02,27.66,10036196,285398906.48,0.023495906016375967,8.5224,28.09
2023-06-06,28.56,28.43,30.25,27.9,12560595,366684114.31,-0.011130434782608667,10.666,28.75
2023-06-07,27.5,28.27,29.41,26.86,9404896,264679733.88,-0.005627857896588151,7.9863,28.43
2023-06-08,28.2,27.34,28.45,27.3,7961496,219711053.04,-0.03289706402546866,6.7606,28.27
2023-06-09,27.46,28.52,28.71,27.38,9380480,263604841.0,0.0431602048280908,7.9656,27.34
2023-06-12,29.33,30.01,31.32,28.01,15267785,451148461.8,0.052244039270687326,12.9649,28.52
2023-06-13,30.0,29.24,30.45,28.7,10443400,305017033.0,-0.025658113962012785,8.8682,30.01
2023-06-14,29.33,32.16,32.16,29.25,7471748,236450105.88,0.09986320109439117,6.3447,29.24
2023-06-15,31.36,30.06,31.36,30.0,13537536,413472437.44,-0.0652985074626865,11.4956,32.16
2023-06-16,29.55,29.52,29.95,29.14,8178636,241444739.0,-0.017964071856287345,6.945,30.06
2023-06-19,29.08,28.92,29.26,28.51,9253051,266313919.14,-0.020325203252032464,7.8574,29.52
2023-06-20,28.78,27.9,28.98,27.75,8995381,252640141.23,-0.03526970954356856,7.6386,28.92
2023-06-21,27.91,26.6,28.0,26.6,7195461,194720571.46,-0.04659498207885293,6.1101,27.9
2023-06-26,26.0,25.9,26.99,25.74,5206900,136660783.0,-0.026315789473684292,4.4215,26.6
2023-06-27,25.9,26.3,26.54,25.9,4083669,107184197.79,0.015444015444015635,3.4677,25.9
2023-06-28,26.13,25.83,26.15,25.02,4357610,111322846.8,-0.017870722433460218,3.7003,26.3
2023-06-29,25.86,25.98,26.2,25.75,3133701,81294392.56,0.005807200929152323,2.661,25.83
2023-06-30,26.11,26.57,26.88,25.85,5678100,150552264.0,0.02270977675134711,4.8216,25.98
2023-07-03,26.57,26.8,27.11,26.07,4262161,113223588.99,0.008656379375235224,3.6193,26.57
2023-07-04,26.99,26.27,26.99,26.05,3411410,89677815.3,-0.01977611940298507,2.8969,26.8
2023-07-05,26.4,25.88,26.66,25.81,3339782,87609179.8,-0.01484583174724019,2.836,26.27
2023-07-06,25.75,26.13,26.88,25.57,3221620,84597346.73,0.009659969088098963,2.7357,25.88
2023-07-07,26.06,25.9,26.29,25.63,2169768,56286096.65,-0.008802143130501316,1.8425,26.13
2023-07-10,25.92,26.26,26.29,25.79,2160367,56263166.43,0.013899613899613916,1.8345,25.9
2023-07-11,26.3,25.72,26.37,25.7,2287982,59236096.08,-0.02056359482102066,1.9429,26.26
2023-07-12,25.8,25.82,26.96,25.68,3934982,103233922.85,0.0038880248833592645,3.3414,25.72
2023-07-13,25.82,26.24,26.32,25.24,3899000,100905635.0,0.016266460108443015,3.3109,25.82
2023-07-14,26.31,27.5,28.25,26.04,7760400,211918798.0,0.0480182926829269,6.5899,26.24
2023-07-17,28.17,27.59,28.17,26.88,5517401,151217653.36,0.003272727272727316,4.6852,27.5
2023-07-18,27.55,27.69,28.4,27.22,4250600,118405313.86,0.0036245016310256783,3.6095,27.59
2023-07-19,27.5,28.76,29.49,27.36,6487239,184243020.06,0.03864210906464427,5.5087,27.69
2023-07-20,29.1,31.64,31.64,28.52,13452277,411290726.47,0.10013908205841449,11.4232,28.76
2023-07-21,30.15,29.12,30.83,28.68,12340417,366651702.7,-0.07964601769911506,10.4791,31.64
2023-07-24,29.12,27.92,29.24,27.74,6550159,183769261.8,-0.04120879120879117,5.5622,29.12
2023-07-25,28.14,27.95,28.55,27.19,5586000,156284048.0,0.0010744985673352137,4.7434,27.92
2023-07-26,27.67,27.7,28.15,27.2,3944700,108844459.0,-0.008944543828264706,3.3497,27.95
2023-07-27,27.74,28.58,28.99,27.6,6261100,178571561.0,0.031768953068592065,5.3167,27.7
2023-07-28,28.05,27.93,28.45,27.33,3809000,106319356.0,-0.022743177046885887,3.2345,28.58
2023-07-31,28.01,29.25,30.5,28.01,7897300,231193756.0,0.047261009667024734,6.7061,27.93
2023-08-01,29.0,29.19,30.13,28.83,5219301,153253549.01,-0.002051282051282022,4.432,29.25
2023-08-02,28.84,28.06,28.85,28.04,3540899,100543321.49,-0.03871188763275102,3.0068,29.19
2023-08-03,27.96,27.67,28.2,27.62,2625200,72994625.0,-0.013898788310762522,2.2292,28.06
2023-08-04,27.67,27.1,27.98,26.5,4504500,122233721.0,-0.02059992771955188,3.8251,27.67
2023-08-07,26.97,27.21,27.79,26.81,2656900,72790993.0,0.00405904059040596,2.2561,27.1
2023-08-08,27.21,27.68,28.5,27.0,4682699,130315192.45,0.01727306137449469,3.9764,27.21
2023-08-09,27.54,27.45,28.09,27.09,2535400,69583966.0,-0.008309248554913329,2.153,27.68
2023-08-10,27.56,26.99,27.65,26.9,1778032,48255823.48,-0.01675774134790531,1.5098,27.45
2023-08-11,27.03,26.59,27.38,26.5,1751000,46992907.0,-0.01482030381622823,1.4869,26.99
2023-08-14,26.37,27.23,27.3,26.21,2351699,63481702.95,0.02406919894697257,1.997,26.59
2023-08-15,27.06,26.98,27.49,26.66,1748500,47185890.0,-0.009181050312155659,1.4848,27.23
2023-08-16,26.62,26.62,27.08,26.57,1709900,45745943.0,-0.013343217197924417,1.452,26.98
2023-08-17,26.46,27.2,27.36,26.16,2185400,58887305.0,0.021788129226145703,1.8558,26.62
2023-08-18,27.02,26.58,27.5,26.58,1638500,44074687.0,-0.022794117647058854,1.3914,27.2
2023-08-21,26.64,26.8,27.27,26.4,1577700,42480309.0,0.008276899924755554,1.3397,26.58
2023-08-22,26.83,27.4,27.45,26.75,2282700,61984189.0,0.02238805970149249,1.9384,26.8
2023-08-23,27.35,26.11,27.35,26.1,2875800,76058477.0,-0.04708029197080288,2.442,27.4
2023-08-24,26.19,26.22,26.6,25.81,3138051,81943214.9,0.004212945231711895,2.6647,26.11
2023-08-25,26.02,25.37,26.19,25.24,2418551,61761445.01,-0.032418001525552964,2.0537,26.22
2023-08-28,26.75,25.89,26.98,25.8,2614200,68368833.0,0.020496649586125404,2.2199,25.37
2023-08-29,25.82,26.85,26.86,25.5,2490901,65999029.56,0.037079953650057895,2.1152,25.89
2023-08-30,27.56,27.79,28.07,27.17,4076900,112738192.0,0.03500931098696447,3.462,26.85
2023-08-31,27.38,27.23,27.74,27.13,2425700,66376828.0,-0.02015113350125941,2.0598,27.79
2023-09-01,27.71,28.09,28.4,27.6,3839100,107630698.0,0.03158281307381561,3.26,27.23
2023-09-04,28.16,28.93,29.18,28.16,3556206,102432306.06,0.029903880384478443,3.0198,28.09
2023-09-05,28.8,28.6,29.49,28.0,2689661,77415219.33,-0.011406844106463865,2.284,28.93
2023-09-06,28.32,27.88,28.55,27.8,1629100,45618091.0,-0.025174825174825277,1.3834,28.6
2023-09-07,27.89,27.96,28.8,27.85,3133900,88886130.0,0.0028694404591105283,2.6612,27.88
2023-09-08,27.8,27.7,28.1,27.08,2991601,82398415.71,-0.009298998569384875,2.5404,27.96
2023-09-11,27.84,27.54,28.0,27.12,1821900,49969972.0,-0.005776173285198527,1.5471,27.7
2023-09-12,27.33,27.32,27.53,27.1,1719941,46893626.84,-0.007988380537400142,1.4605,27.54
2023-09-13,27.68,26.79,27.9,26.5,2095141,56473022.6,-0.01939970717423134,1.7791,27.32
2023-09-14,26.84,26.24,26.84,25.95,1882900,49422318.18,-0.020530048525569278,1.5989,26.79
2023-09-15,26.26,26.47,27.0,26.26,1572400,41826369.0,0.008765243902439046,1.3352,26.24
2023-09-18,26.65,26.5,26.93,26.3,1209464,32165807.36,0.0011333585190782536,1.027,26.47
2023-09-19,26.43,26.11,26.49,25.95,1400606,36685869.89,-0.014716981132075535,1.1893,26.5
2023-09-20,26.26,26.01,26.65,25.92,1389200,36450167.0,-0.0038299502106471373,1.1797,26.11
2023-09-21,25.99,25.69,26.3,25.66,966300,24967382.0,-0.012302960399846241,0.8205,26.01
2023-09-22,25.58,26.36,26.44,25.58,1476900,38584829.72,0.026080186843129516,1.2541,25.69
2023-09-25,26.1,26.35,27.03,26.01,1348600,35503736.0,-0.0003793626707131459,1.1452,26.36
2023-09-26,26.11,26.34,26.74,26.1,1162000,30685106.0,-0.00037950664136632284,0.9867,26.35
2023-09-27,26.69,26.96,27.1,26.36,2134175,57163288.75,0.023538344722854987,1.8123,26.34
2023-09-28,27.35,29.66,29.66,27.35,6030501,175570935.03,0.10014836795252213,5.1209,26.96
2023-10-09,29.8,30.84,31.41,29.19,10058300,304910788.0,0.039784221173297274,8.5412,29.66
2023-10-10,31.15,31.47,32.49,30.83,8364700,264287097.0,0.020428015564202262,7.103,30.84
2023-10-11,31.42,34.62,34.62,31.42,5858530,196778061.2,0.100095328884652,4.9749,31.47
2023-10-12,35.66,34.92,37.52,32.9,11769731,412352019.87,0.008665511265164794,9.9944,34.62
2023-10-13,34.57,35.07,35.75,34.24,8197100,286334233.0,0.004295532646048095,6.9607,34.92
2023-10-16,35.0,34.45,35.65,34.2,6053300,209967376.0,-0.017678927858568505,5.1403,35.07
2023-10-17,34.48,34.57,36.5,34.13,6000389,208835978.11,0.0034833091436863306,5.0953,34.45
2023-10-18,34.53,33.47,34.65,33.26,5518000,186597387.25,-0.031819496673416325,4.6857,34.57
2023-10-19,33.67,33.08,34.19,32.88,3806933,126931111.65,-0.01165222587391701,3.2327,33.47
2023-10-20,32.68,32.5,33.7,32.23,2926960,95740740.74,-0.017533252720677073,2.4855,33.08
2023-10-23,32.98,31.67,33.58,31.45,2990805,96262279.72,-0.02553846153846151,2.5397,32.5
2023-10-24,32.24,34.84,34.84,32.01,3807792,128437245.33,0.10009472687085585,3.2334,31.67
2023-10-25,34.73,38.32,38.32,33.91,9555385,350601736.37,0.09988518943742819,8.1141,34.84
2023-10-26,37.82,38.36,40.95,37.52,10113423,395467402.52,0.0010438413361169019,8.588,38.32
2023-10-27,38.18,37.9,39.2,37.1,7336900,278788965.0,-0.011991657977059478,6.2302,38.36
2023-10-30,36.93,38.57,38.87,36.84,5949019,228064085.24,0.017678100263852192,5.0517,37.9
2023-10-31,38.38,37.71,38.77,37.37,3652900,138519277.0,-0.02229712211563395,3.1019,38.57
2023-11-01,38.5,38.01,38.8,37.53,3423100,129731470.0,0.007955449482895727,2.9068,37.71
2023-11-02,37.63,36.65,38.01,36.48,3973600,147281948.0,-0.035780057879505334,3.3742,38.01
2023-11-03,36.54,36.49,37.48,36.15,3106990,113979944.3,-0.004365620736698439,2.6383,36.65
2023-11-06,36.6,37.05,37.75,36.5,5514923,205120528.55,0.015346670320635747,4.6831,36.49
2023-11-07,37.17,37.13,37.85,36.72,4888962,181902880.2,0.0021592442645075316,4.1515,37.05
2023-11-08,37.13,37.19,37.72,36.66,3263400,120980346.0,0.0016159439806084919,2.7712,37.13
2023-11-09,36.83,36.41,37.01,35.99,3498759,127197679.15,-0.02097337994084436,2.971,37.19
2023-11-10,36.01,35.05,36.05,34.98,3080300,108591231.0,-0.03735237572095573,2.6157,36.41
2023-11-13,35.56,34.98,36.61,34.78,3636000,128745268.0,-0.0019971469329529423,3.0876,35.05
2023-11-14,34.95,35.16,35.36,34.5,2759501,96633944.08,0.005145797598627766,2.3433,34.98
2023-11-15,35.31,34.3,35.54,34.1,4564920,157520968.4,-0.024459613196814556,3.8764,35.16
2023-11-16,34.0,34.08,34.63,33.21,3352400,114514141.0,-0.00641399416909616,2.8467,34.3
2023-11-17,34.13,34.16,34.34,33.71,2612200,88962036.0,0.0023474178403755097,2.2182,34.08
2023-11-20,34.18,35.16,35.24,33.9,4364200,151556188.0,0.02927400468384067,3.7059,34.16
2023-11-21,35.56,35.33,37.36,34.57,8568250,308071533.88,0.004835039817975062,7.2759,35.16
2023-11-22,34.64,34.54,35.3,33.83,3833800,133399992.0,-0.022360600056609115,3.2555,35.33
2023-11-23,33.99,35.33,35.89,33.9,4489227,157442475.49,0.02287203242617264,3.8121,34.54
2023-11-24,35.43,34.74,36.05,34.45,2462221,86045182.37,-0.01669968864987248,2.0908,35.33
2023-11-27,36.1,37.06,37.49,35.3,7139210,261037512.3,0.06678180771445019,6.0624,34.74
2023-11-28,37.0,38.75,39.12,36.15,7559538,285393548.09,0.045601726929303865,6.4193,37.06
2023-11-29,39.21,38.84,40.3,38.55,6367031,250862376.41,0.002322580645161443,5.4067,38.75
2023-11-30,38.81,41.18,42.35,38.32,7895107,318457581.0,0.060247167868177076,6.7043,38.84
2023-12-01,41.68,45.3,45.3,41.18,9818944,432638488.22,0.1000485672656628,8.3379,41.18
2023-12-04,45.29,47.46,48.5,44.0,9218189,422402061.55,0.04768211920529808,7.8278,45.3
2023-12-05,46.09,46.35,47.44,45.39,5894903,272531785.16,-0.023388116308470264,5.0057,47.46
2023-12-06,45.25,44.77,45.54,43.55,6886200,305161313.0,-0.03408845738942823,5.8475,46.35
2023-12-07,44.65,44.25,45.7,43.42,4529902,199755898.48,-0.011614920705829812,3.8466,44.77
2023-12-08,43.75,46.7,47.99,43.48,8295621,378247514.92,0.05536723163841817,7.0444,44.25
2023-12-11,46.77,50.68,51.0,46.61,6815509,335973314.09,0.08522483940042824,5.7875,46.7
2023-12-12,50.43,50.85,54.44,49.7,6893427,354845648.05,0.003354380426203729,5.8537,50.68
2023-12-13,51.21,55.94,55.94,50.63,7190510,385966576.7,0.10009832841691235,6.1059,50.85
2023-12-14,55.94,53.35,57.0,52.26,8739835,474850474.57,-0.04629960672148725,7.4216,55.94
2023-12-15,53.53,53.99,55.87,52.6,5306900,285081973.0,0.01199625117150882,4.5064,53.35
2023-12-18,54.0,51.1,54.0,50.5,6842668,354276959.23,-0.05352843119096129,5.8106,53.99
2023-12-19,51.93,52.13,53.44,50.95,4404877,229916159.61,0.020156555772994134,3.7405,51.1
2023-12-20,52.4,51.05,52.7,50.82,2583100,132349365.0,-0.020717437176290154,2.1935,52.13
2023-12-21,51.5,51.5,52.2,50.08,3203300,163460058.0,0.008814887365328206,2.7201,51.05
2023-12-22,51.5,49.2,54.0,48.41,7996400,406934920.8,-0.044660194174757195,6.7903,51.5
2023-12-25,49.45,50.11,50.6,48.46,4628052,229912094.8,0.018495934959349425,3.93,49.2
2023-12-26,50.43,49.15,50.52,48.3,3124282,153662307.56,-0.019157852724007163,2.653,50.11
2023-12-27,48.99,49.16,50.0,48.73,1783877,87913622.12,0.0002034587995929371,1.5148,49.15
2023-12-28,48.71,48.0,49.19,47.31,3391000,163312193.0,-0.02359641985353944,2.8795,49.16
2023-12-29,47.78,49.99,51.0,47.58,3599367,178117183.33,0.041458333333333375,3.0565,48.0
2024-01-02,49.99,49.9,52.1,49.6,3136967,158588166.9,-0.0018003600720144508,2.6638,49.99
2024-01-03,49.75,50.0,51.1,48.65,2575800,128823126.0,0.002004008016032177,2.1873,49.9
2024-01-04,50.41,49.16,50.65,48.9,1589090,78545355.0,-0.016800000000000037,1.3494,50.0
2024-01-05,49.16,48.47,49.49,48.06,2098200,102259301.0,-0.014035801464605369,1.7817,49.16
2024-01-08,48.47,48.5,49.36,47.2,2424600,117457301.0,0.0006189395502371742,2.0589,48.47
2024-01-09,48.33,47.97,48.5,47.33,2257000,108081593.0,-0.010927835051546375,1.9166,48.5
2024-01-10,47.97,46.46,47.97,45.7,3483201,161696104.7,-0.03147800708776316,2.9578,47.97
2024-01-11,46.34,47.85,48.2,46.08,2504305,119026772.55,0.029918209212225655,2.1266,46.46
2024-01-12,48.0,48.5,49.0,47.26,2046105,98636885.37,0.013584117032392928,1.7375,47.85
2024-01-15,48.46,48.84,48.92,47.51,2266700,109700238.0,0.007010309278350668,1.9248,48.5
2024-01-16,48.8,47.68,48.83,47.2,2335100,111693552.0,-0.02375102375102378,1.9829,48.84
2024-01-17,47.61,46.07,47.86,45.89,2398700,112194000.0,-0.03376677852348997,2.0369,47.68
2024-01-18,46.04,44.71,46.5,43.65,4062639,181559407.75,-0.029520295202951963,3.4499,46.07
2024-01-19,44.87,43.92,45.5,43.46,2922433,129099746.27,-0.017669425184522414,2.4816,44.71
2024-01-22,43.8,40.35,44.31,39.7,4653400,194436885.17,-0.08128415300546443,3.9515,43.92
2024-01-23,40.5,40.15,40.98,39.56,3873405,155419850.5,-0.00495662949194553,3.2892,40.35
2024-01-24,40.18,40.84,40.95,39.81,3387100,136515383.0,0.017185554171855744,2.8762,40.15
2024-01-25,42.47,44.92,44.92,42.35,3230844,141207496.76,0.09990205680705189,2.7435,40.84
2024-01-26,45.9,45.88,48.6,45.43,6379701,298085953.89,0.021371326803205637,5.4174,44.92
2024-01-29,45.36,45.44,46.66,44.25,5647705,257247237.15,-0.00959023539668713,4.7958,45.88
2024-01-30,45.3,43.08,45.44,43.08,3465400,153502866.0,-0.05193661971830987,2.9427,45.44
2024-01-31,43.39,44.27,46.75,43.38,4424600,198543782.16,0.027623026926648198,3.7572,43.08
2024-02-01,43.41,43.3,44.54,41.3,4982700,214814368.0,-0.021911000677659942,4.2311,44.27
2024-02-02,44.13,46.82,47.22,43.85,7361712,336550801.96,0.08129330254041589,6.2513,43.3
2024-02-05,46.84,51.5,51.5,44.0,8351682,391562705.82,0.09995728321230235,7.092,46.82
2024-02-06,51.5,50.53,51.56,46.4,10313073,508925340.54,-0.018834951456310645,8.7575,51.5
2024-02-07,50.14,51.85,55.0,47.3,6956961,361550416.84,0.026123095190975665,5.9076,50.53
2024-02-08,51.67,53.16,53.85,49.5,4542275,237968330.55,0.025265188042429942,3.8571,51.85
2024-02-19,58.0,56.89,58.23,53.47,7312911,410689681.07,0.07016553799849512,6.2099,53.16
2024-02-20,55.2,57.38,58.88,54.01,5071811,287763702.44,0.008613113025136343,4.3068,56.89
2024-02-21,56.0,56.0,57.25,54.74,4191499,233924253.69,-0.024050191704426682,3.5593,57.38
2024-02-22,54.59,52.99,54.59,51.66,6444904,340214060.08,-0.053749999999999964,5.4728,56.0
2024-02-23,52.71,52.4,53.29,51.18,5302908,277066521.17,-0.011134176259671724,4.503,52.99
2024-02-26,52.18,57.64,57.64,51.31,5222606,288818966.65,0.10000000000000009,4.4349,52.4
2024-02-27,58.0,62.18,63.4,56.78,7789078,463690980.39,0.07876474670367806,6.6142,57.64
2024-02-28,60.7,61.32,66.25,60.61,7023646,447839014.51,-0.013830813766484429,5.9642,62.18
2024-02-29,60.67,62.96,63.0,58.88,6219167,378441552.14,0.026744944553163785,5.2811,61.32
2024-03-01,61.88,60.32,61.91,58.92,4444600,268608091.73,-0.041931385006353294,3.7742,62.96
2024-03-04,60.0,65.53,66.33,59.8,5743719,364130468.66,0.08637267904509294,4.8774,60.32
2024-03-05,63.61,64.33,65.55,62.6,3518000,225749990.0,-0.01831222340912564,2.9874,65.53
2024-03-06,63.9,64.4,67.77,63.57,2641800,172352338.02,0.001088139281828271,2.2433,64.33
2024-03-07,64.39,63.05,66.0,63.0,3162250,203147140.0,-0.020962732919254767,2.6853,64.4
2024-03-08,62.12,62.11,62.59,60.8,2831919,174725543.36,-0.014908802537668464,2.4048,63.05
2024-03-11,62.0,61.99,63.78,60.4,2988400,185078136.0,-0.0019320560296248734,2.5376,62.11
2024-03-12,61.6,61.97,63.35,60.12,3345610,207005413.64,-0.00032263268269083767,2.841,61.99
2024-03-13,61.9,60.39,63.24,60.3,3070001,188410098.9,-0.025496207842504393,2.6069,61.97
2024-03-14,60.01,60.3,61.1,59.3,2764210,166403634.66,-0.0014903129657228842,2.3473,60.39
2024-03-15,60.33,59.61,60.67,58.76,2144300,127470987.0,-0.011442786069651656,1.8209,60.3
2024-03-18,59.65,61.17,61.83,59.37,3406350,206381318.5,0.026170105686965206,2.8926,59.61
2024-03-19,61.77,59.83,61.77,59.8,2065022,124890406.48,-0.021906163151871882,1.7535,61.17
2024-03-20,59.8,63.2,63.41,59.43,3993476,248655051.44,0.056326257730235696,3.3911,59.83
2024-03-21,62.91,62.17,63.03,61.33,2934807,182145021.5,-0.016297468354430356,2.4921,63.2
2024-03-22,61.76,60.05,61.76,59.0,3052148,183713594.4,-0.0341000482547853,2.5918,62.17
2024-03-25,59.93,57.75,60.25,57.68,3997200,234426861.0,-0.03830141548709409,3.3943,60.05
2024-03-26,57.45,58.68,59.67,57.2,2064457,121291987.04,0.016103896103896176,1.7531,57.75
2024-03-27,58.4,56.52,59.03,56.52,1630200,93991001.0,-0.036809815950920144,1.3843,58.68
2024-03-28,56.52,58.34,58.95,56.15,2194200,127341335.0,0.032200990799716944,1.8632,56.52
2024-03-29,58.34,60.82,61.14,58.01,2841702,171048810.82,0.04250942749400055,2.4131,58.34
2024-04-01,60.77,60.98,62.3,59.0,2617101,158853360.56,0.002630713581058819,2.2224,60.82
2024-04-02,60.8,60.7,62.19,60.1,1606500,98177130.0,-0.0045916693998031555,1.3642,60.98
2024-04-03,60.41,60.64,61.45,59.51,1356609,82291228.62,-0.000988467874794119,1.152,60.7
2024-04-08,60.65,60.65,62.0,59.8,1275465,77596623.55,0.0001649076517149517,1.0831,60.64
2024-04-09,60.0,57.85,60.65,57.5,1809755,105773819.96,-0.04616652926628195,1.5368,60.65
2024-04-10,58.33,56.31,58.33,56.1,1534000,87182365.0,-0.026620570440795133,1.3026,57.85
2024-04-11,56.31,57.45,58.26,55.73,1413796,81382169.52,0.020245071923281843,1.2005,56.31
2024-04-12,57.48,58.55,59.25,57.48,1400725,82121663.0,0.019147084421235805,1.1894,57.45
2024-04-15,56.45,57.97,59.2,56.43,1825399,106043806.36,-0.009906063193851344,1.5501,58.55
2024-04-16,58.71,54.41,58.72,54.3,2364400,132142528.62,-0.06141107469380713,2.0078,57.97
2024-04-17,55.6,59.85,59.85,55.12,2278261,132469613.0,0.09998162102554686,1.9346,54.41
2024-04-18,60.45,61.44,63.0,60.0,2880693,177117779.71,0.026566416040100238,2.4462,59.85
2024-04-19,61.21,61.99,62.78,59.5,1970435,120751471.45,0.00895182291666674,1.6732,61.44
2024-04-22,61.98,64.7,65.0,60.21,3101000,197246990.0,0.043716728504597624,2.6333,61.99
2024-04-23,64.49,65.32,70.0,63.1,4343700,289025320.99,0.009582689335394079,3.6885,64.7
2024-04-24,65.0,67.26,67.9,64.21,3117200,207703442.95,0.029699938763013023,2.647,65.32
2024-04-25,67.26,66.0,67.4,63.0,3407042,221951869.02,-0.01873327386262269,2.8931,67.26
2024-04-26,66.33,65.08,67.3,64.0,3198400,208430681.89,-0.013939393939393918,2.716,66.0
2024-04-29,65.09,63.68,65.94,60.01,5903050,370226359.86,-0.021511985248924392,5.0127,65.08
2024-04-30,63.6,64.5,64.78,62.5,2837745,181165595.14,0.012876884422110546,2.4097,63.68
2024-05-06,64.6,65.69,65.87,62.0,3206910,205043302.6,0.018449612403100835,2.7232,64.5
2024-05-07,65.0,65.19,67.0,64.44,2093738,137687624.14,-0.0076115086010046795,1.7779,65.69
2024-05-08,64.86,64.3,66.1,64.02,1191207,77340143.1,-0.013652400674950105,1.0115,65.19
2024-05-09,64.12,65.55,65.79,64.0,1263300,82133151.0,0.019440124416796323,1.0728,64.3
2024-05-10,65.5,62.72,65.87,62.69,1644000,104836151.0,-0.04317315026697177,1.396,65.55
2024-05-13,62.3,63.19,64.2,61.33,2428100,152271686.0,0.007493622448979664,2.0619,62.72
2024-05-14,63.47,66.3,66.45,63.0,2959000,193264399.9,0.04921664820382965,2.5127,63.19
2024-05-15,66.37,65.18,67.5,64.99,1645509,108686988.26,-0.0168929110105579,1.3973,66.3
2024-05-16,65.09,63.45,65.87,63.33,1508300,96816800.0,-0.026541884013501105,1.2808,65.18
2024-05-17,63.47,62.7,64.6,62.39,1265100,79966592.0,-0.011820330969267157,1.0743,63.45
2024-05-20,63.2,62.63,63.46,62.1,1325300,83103579.0,-0.0011164274322169598,1.1254,62.7
2024-05-21,62.1,63.05,63.1,61.62,1035693,64998341.81,0.0067060514130607984,0.8795,62.63
2024-05-22,62.54,62.83,65.7,62.5,1787807,114256447.89,-0.003489294210943683,1.5181,63.05
2024-05-23,62.05,60.32,62.47,60.05,2170100,131853267.0,-0.03994906891612282,1.8428,62.83
2024-05-24,60.24,59.1,60.31,59.02,1129900,67271994.0,-0.020225464190981368,0.9595,60.32
2024-05-27,59.29,59.9,60.15,58.0,1272100,75130883.0,0.013536379018612488,1.0802,59.1
2024-05-28,59.83,59.13,60.36,59.11,830100,49620164.0,-0.01285475792988311,0.7049,59.9
2024-05-29,59.27,58.6,59.41,57.89,1128500,65827375.0,-0.008963301200744178,0.9583,59.13
2024-05-30,58.58,60.16,60.17,57.8,1281620,76086441.64,0.02662116040955631,1.0883,58.6
2024-05-31,60.14,61.0,62.26,59.6,1675749,102229777.2,0.013962765957446832,1.423,60.16
2024-06-03,60.58,64.18,64.3,59.47,2523508,158379429.36,0.0521311475409838,2.1429,61.0
2024-06-04,63.24,62.69,64.74,62.41,1571858,99494515.39,-0.023215955126207666,1.3348,64.18
2024-06-05,62.5,60.67,62.5,59.87,1862814,113274203.04,-0.032222044983250875,1.5818,62.69
2024-06-06,60.32,59.44,62.0,59.0,1170528,70415829.16,-0.020273611340036357,0.994,60.67
2024-06-07,59.47,60.25,60.58,59.06,816000,48840161.82,0.013627187079407799,0.6929,59.44
2024-06-11,60.25,61.56,62.06,58.6,1222200,73733804.0,0.02174273858921172,1.0378,60.25
2024-06-12,60.61,63.62,63.92,60.52,1679632,105539534.4,0.033463287849252676,1.4263,61.56
2024-06-13,63.63,63.98,64.46,62.33,985504,62606147.64,0.005658597925180642,0.8369,63.62
2024-06-14,63.78,64.16,65.5,63.08,989101,63454797.02,0.0028133791809941133,0.8399,63.98
2024-06-17,63.64,63.0,64.08,62.0,1062132,66961223.52,-0.018079800498753018,0.9019,64.16
2024-06-18,62.95,63.2,64.4,62.3,1059100,67133856.85,0.0031746031746031633,0.8994,63.0
2024-06-19,63.25,63.04,63.65,62.58,706100,44466578.0,-0.0025316455696202667,0.5996,63.2
2024-06-20,62.7,65.62,66.5,62.56,2357201,152964844.21,0.040926395939086424,2.0017,63.04
2024-06-21,64.43,64.26,65.07,62.88,1055701,67740529.33,-0.020725388601036232,0.8965,65.62
2024-06-24,63.91,63.92,66.17,63.27,1828500,118441562.4,-0.005291005291005346,1.5527,64.26
2024-06-25,63.67,62.05,67.67,61.61,2347601,151064599.0,-0.0292553191489362,1.9935,63.92
2024-06-26,61.72,63.49,64.0,61.0,1785812,112405241.56,0.02320709105560037,1.5164,62.05
2024-06-27,62.85,62.38,63.8,62.0,1059368,66543165.64,-0.017483068199716456,0.8996,63.49
2024-06-28,62.0,61.6,62.86,61.3,1365601,84567778.12,-0.012504007694774,1.1596,62.38
2024-07-01,61.59,62.5,63.47,61.07,1375760,85306093.0,0.014610389610389518,1.1682,61.6
2024-07-02,62.0,60.49,62.96,59.56,1841000,111746886.2,-0.032159999999999966,1.5633,62.5
2024-07-03,60.49,60.25,61.12,59.81,777260,46998937.0,-0.003967597950074397,0.66,60.49
2024-07-04,59.89,59.01,60.54,58.76,1204600,71610234.94,-0.02058091286307062,1.0229,60.25
2024-07-05,58.8,58.93,59.24,57.78,881500,51550260.0,-0.0013557024233180615,0.7485,59.01
2024-07-08,60.38,53.75,60.38,53.04,5224250,285352958.12,-0.08790089937213641,4.4363,58.93
2024-07-09,53.05,54.8,56.45,52.32,5369399,292984896.42,0.019534883720930152,4.5595,53.75
2024-07-10,54.35,52.51,54.5,51.8,2697767,142581327.75,-0.041788321167883224,2.2908,54.8
2024-07-11,52.6,51.03,53.33,50.26,3528914,180474708.11,-0.02818510759855264,2.9966,52.51
2024-07-12,50.95,50.68,51.62,48.9,5014743,250396482.66,-0.006858710562414272,4.2583,51.03
2024-07-15,50.02,52.3,52.69,49.9,3245700,168257044.0,0.03196527229676405,2.7561,50.68
2024-07-16,51.97,51.96,52.44,50.81,1855253,95495498.94,-0.006500956022944426,1.5754,52.3
2024-07-17,51.99,50.83,52.29,50.44,1452055,74227394.81,-0.02174749807544274,1.233,51.96
2024-07-18,50.5,52.13,52.35,49.31,2235425,113789482.65,0.025575447570332477,1.8982,50.83
2024-07-19,52.58,52.13,54.4,52.13,3103325,165420838.6,0.0,2.6352,52.13
2024-07-22,51.96,50.33,51.96,50.2,2190847,111067572.28,-0.03452906196048344,1.8604,52.13
2024-07-23,50.15,48.2,50.33,48.2,2452300,119980225.8,-0.042320683488972666,2.0824,50.33
2024-07-24,48.0,47.39,48.82,47.22,1605895,77074288.55,-0.016804979253112085,1.3637,48.2
2024-07-25,47.48,48.73,49.3,46.61,1846700,88943810.0,0.028276007596539365,1.5682,47.39
2024-07-26,48.73,48.55,49.85,48.06,1562100,76228836.0,-0.0036938231069156835,1.3265,48.73
2024-07-29,48.3,50.73,51.36,47.52,2862416,143050723.25,0.04490216271884662,2.405,48.55
2024-07-30,50.05,51.45,51.66,49.66,1995500,101289973.85,0.014192785334121938,1.6766,50.73
2024-07-31,51.46,55.89,56.45,51.46,3925702,214160908.6,0.08629737609329435,3.2984,51.45
2024-08-01,55.46,56.9,58.66,54.1,3521763,198129425.44,0.018071211307926216,2.959,55.89
2024-08-02,55.5,54.84,57.9,54.0,2104300,117358129.0,-0.036203866432337306,1.768,56.9
2024-08-05,56.0,56.31,58.48,56.0,3521440,201871218.4,0.026805251641137895,2.9587,54.84
2024-08-06,58.0,61.94,61.94,56.99,2702467,163303031.98,0.09998224116497956,2.2706,56.31
2024-08-07,64.17,61.6,68.13,57.7,10771334,674721516.6,-0.005489183080400362,9.0501,61.94
2024-08-08,56.5,58.17,60.3,56.03,7601492,442032650.85,-0.055681818181818166,6.3868,61.6
2024-08-09,58.98,59.63,60.36,58.45,3969156,236649574.2,0.02509884820354147,3.3349,58.17
2024-08-12,58.74,58.67,59.17,57.81,1460737,85581118.47,-0.01609927888646656,1.2273,59.63
2024-08-13,58.67,57.18,58.88,56.72,1769683,101520887.91,-0.025396284302028338,1.4869,58.67
2024-08-14,57.0,55.99,57.2,55.76,1728201,97287991.19,-0.020811472542847098,1.452,57.18
2024-08-15,55.42,56.0,56.89,55.38,1332500,74601014.0,0.0001786033220216865,1.1196,55.99
2024-08-16,56.28,57.77,58.3,55.28,2682500,153146492.0,0.031607142857142945,2.2539,56.0
2024-08-19,56.8,57.58,59.77,56.8,2215900,129160351.0,-0.0032889042755755993,1.8618,57.77
2024-08-20,57.58,58.1,58.47,56.42,1435696,82706948.55,0.009030913511635985,1.2063,57.58
2024-08-21,57.66,58.75,59.63,56.9,1622259,95034137.36,0.011187607573149627,1.363,58.1
2024-08-22,59.5,58.1,59.5,57.2,1135400,65752616.0,-0.01106382978723397,0.954,58.75
2024-08-23,57.79,57.91,59.01,57.54,832800,48614341.0,-0.00327022375215158,0.6997,58.1
2024-08-26,57.5,55.76,57.75,55.73,1654259,93111816.56,-0.03712657572094624,1.3899,57.91
2024-08-27,55.76,56.1,56.22,54.6,1556900,86284160.0,0.0060975609756097615,1.3081,55.76
2024-08-28,55.11,55.86,56.95,55.11,1279201,71479586.75,-0.004278074866310155,1.0748,56.1
2024-08-29,54.98,55.16,56.2,52.89,2180500,119427371.99,-0.01253132832080206,1.8321,55.86
2024-08-30,54.65,55.06,57.6,54.12,2731148,151856978.93,-0.0018129079042783491,2.2947,55.16
2024-09-02,54.87,52.92,54.91,52.18,2948506,156700521.68,-0.03886669088267347,2.4774,55.06
2024-09-03,52.64,52.7,53.33,52.01,1547401,81601729.79,-0.004157218442932709,1.3001,52.92
2024-09-04,52.31,54.18,54.68,52.01,2268500,121931258.55,0.028083491461100563,1.906,52.7
2024-09-05,54.46,53.05,54.94,53.03,1475960,79565785.2,-0.02085640457733484,1.2401,54.18
2024-09-06,53.04,51.99,53.38,51.37,1787952,93490342.43,-0.01998114985862387,1.5022,53.05
2024-09-09,51.6,51.42,52.78,51.1,1234430,63912322.75,-0.010963646855164488,1.0372,51.99
2024-09-10,51.29,50.36,51.9,49.1,2876211,144348416.45,-0.020614546868922612,2.4166,51.42
2024-09-11,50.49,50.25,50.69,49.31,1729800,86396240.0,-0.0021842732327244097,1.4534,50.36
2024-09-12,50.04,49.9,51.04,49.38,1417001,70935640.04,-0.006965174129353269,1.1906,50.25
2024-09-13,49.12,48.4,50.2,48.39,1277200,62622952.0,-0.030060120240480992,1.0731,49.9
2024-09-18,48.4,50.49,51.25,48.11,2453400,122653685.91,0.04318181818181821,2.0614,48.4
2024-09-19,50.7,49.15,50.78,48.83,2847492,140802081.85,-0.026539908892850184,2.3925,50.49
2024-09-20,49.01,49.2,49.94,47.71,1809897,87939436.58,0.0010172939979655737,1.5207,49.15
2024-09-23,49.16,49.1,50.23,48.51,2043965,101072196.65,-0.002032520325203291,1.7174,49.2
2024-09-24,48.79,51.03,51.04,48.1,3267552,162755053.37,0.039307535641547764,2.7454,49.1
2024-09-25,51.3,50.25,52.86,50.19,2808836,144461691.73,-0.01528512639623758,2.36,51.03
2024-09-26,50.8,55.28,55.28,50.0,4102500,214516821.35,0.10009950248756216,3.4469,50.25
2024-09-27,56.99,59.05,60.66,56.5,5807301,341060792.47,0.06819826338639645,4.8793,55.28
2024-09-30,59.51,63.09,63.49,58.31,4506069,276597470.41,0.06841659610499584,3.786,59.05
2024-10-08,68.2,62.96,69.3,57.0,10128247,624292222.19,-0.0020605484228879423,8.5098,63.09
2024-10-09,59.11,57.79,62.27,56.66,8225142,480301869.72,-0.08211562897077507,6.9108,62.96
2024-10-10,57.79,57.8,59.74,56.6,4577373,266859334.24,0.00017304031839415757,3.8459,57.79
2024-10-11,57.81,54.39,58.49,53.41,3752644,208044156.64,-0.0589965397923875,3.153,57.8
2024-10-14,54.5,57.1,57.39,53.25,3284113,182809175.52,0.04982533553962121,2.7593,54.39
2024-10-15,56.3,56.53,58.4,55.8,2055039,117548133.6,-0.00998248686514891,1.7267,57.1
2024-10-16,55.95,56.28,58.56,55.3,2861497,164217521.63,-0.0044224305678400855,2.4042,56.53
2024-10-17,56.34,54.67,58.1,54.5,2552100,143162266.0,-0.028606965174129306,2.1443,56.28
2024-10-18,54.4,54.71,55.8,52.53,3643751,196838071.93,0.000731662703493674,3.0615,54.67
2024-10-21,53.91,52.99,57.57,52.17,7598262,413678634.63,-0.031438493876804974,6.3841,54.71
2024-10-22,53.1,48.67,53.1,48.18,14259525,704936352.04,-0.08152481600301942,11.9809,52.99
2024-10-23,48.67,47.17,48.67,45.88,8621738,406801994.88,-0.03081980686254371,7.244,48.67
2024-10-24,46.69,46.03,47.44,45.97,5800100,269337402.85,-0.024167903328386697,4.8733,47.17
2024-10-25,46.04,45.92,46.37,45.61,5950802,272991053.59,-0.0023897458179448217,4.9999,46.03
2024-10-28,45.9,48.46,48.7,45.8,9084542,428883153.81,0.05531358885017412,7.6329,45.92
2024-10-29,48.6,46.1,48.97,45.86,9490560,446112225.98,-0.04869995872884847,7.974,48.46
2024-10-30,45.66,47.1,47.18,45.01,6238529,288445789.93,0.021691973969631295,5.2416,46.1
2024-10-31,47.1,47.1,47.3,46.4,5028110,235769265.34,0.0,4.2246,47.1
2024-11-01,47.11,48.48,49.36,47.0,8714183,421011765.6,0.029299363057324834,7.3217,47.1
2024-11-04,48.6,48.1,49.02,47.22,4946370,237268752.93,-0.007838283828382697,4.156,48.48
2024-11-05,47.77,48.15,48.47,47.58,4944154,237174324.04,0.0010395010395010118,4.1541,48.1
2024-11-06,47.96,51.09,52.9,47.2,12150534,606935714.1,0.06105919003115279,10.2089,48.15
2024-11-07,50.5,51.09,51.48,49.5,7837301,396835018.43,0.0,6.5849,51.09
2024-11-08,51.09,49.99,51.82,49.9,5160308,261872250.83,-0.021530632217655166,4.3357,51.09
2024-11-11,49.33,50.2,50.54,49.01,3959045,197310953.61,0.0042008401680335705,3.3264,49.99
2024-11-12,49.83,48.98,50.41,48.5,3711239,183758008.31,-0.02430278884462167,3.1182,50.2
2024-11-13,48.63,49.0,49.68,48.5,2242148,109856710.47,0.0004083299305839283,1.8839,48.98
2024-11-14,48.85,47.99,49.85,47.98,3102906,150585640.26,-0.020612244897959098,2.6071,49.0
2024-11-15,47.61,46.31,48.58,46.2,4282821,202774434.63,-0.035007293186080424,3.5984,47.99
2024-11-18,46.16,43.26,46.19,43.0,5122657,226192419.14,-0.06586050529043408,4.3041,46.31
2024-11-19,43.11,42.44,43.26,41.23,5482234,231002255.91,-0.018955154877485003,4.6062,43.26
2024-11-20,42.48,43.49,43.56,41.7,5533321,235616393.88,0.02474081055607935,4.6491,42.44
2024-11-21,43.08,43.33,43.76,42.61,3440126,148244211.32,-0.003679006668199647,2.8904,43.49
2024-11-22,43.22,41.3,43.77,41.3,3516310,150209731.3,-0.04684975767366728,2.9544,43.33
2024-11-25,41.3,42.43,43.17,41.27,3757740,158866026.0,0.027360774818401934,3.1573,41.3
2024-11-26,42.2,41.84,42.83,41.81,2154385,90829860.0,-0.013905255715295661,1.8101,42.43
2024-11-27,41.65,42.25,42.35,40.94,2122373,88765290.01,0.009799235181644272,1.7832,41.84
2024-11-28,42.2,41.94,42.38,41.77,1890100,79336250.36,-0.007337278106508971,1.5881,42.25
2024-11-29,42.07,43.0,44.0,41.7,5138911,221676782.27,0.025274201239866567,4.3177,41.94
2024-12-02,43.25,44.56,44.8,43.01,4341161,191600885.15,0.036279069767441996,3.6475,43.0
2024-12-03,44.81,46.57,48.0,44.21,6628492,306973050.8,0.04510771992818663,5.5693,44.56
2024-12-04,46.57,44.98,46.57,44.7,3497342,159163693.47,-0.03414215159974243,2.9385,46.57
2024-12-05,44.56,45.57,46.23,44.45,3006850,136182228.5,0.01311694086260573,2.5264,44.98
2024-12-06,45.13,45.47,46.27,45.13,2383000,108976620.0,-0.0021944261575598256,2.0022,45.57
2024-12-09,45.2,44.62,45.39,44.5,1887836,84512413.88,-0.01869364416098529,1.5862,45.47
2024-12-10,45.27,44.7,46.3,44.62,2391537,108453263.74,0.0017929179740028278,2.0094,44.62
2024-12-11,44.5,44.78,45.25,44.35,1713386,76788840.08,0.0017897091722594016,1.4396,44.7
2024-12-12,44.96,46.24,46.72,44.32,3735834,170754585.25,0.032603841000446554,3.1389,44.78
2024-12-13,46.21,44.23,46.47,44.1,3325600,149644306.0,-0.04346885813148804,2.7942,46.24
2024-12-16,44.22,48.65,48.65,44.22,7622732,361855507.31,0.0999321727334388,6.4047,44.23
2024-12-17,50.03,45.99,50.5,45.1,7999213,373046023.42,-0.054676258992805704,6.721,48.65
2024-12-18,46.11,46.97,47.35,45.28,5166338,241430913.74,0.02130898021308969,4.3408,45.99
2024-12-19,46.0,45.26,46.0,44.75,3441500,155730883.38,-0.03640621673408562,2.8916,46.97
2024-12-20,44.95,45.6,45.97,44.8,2475851,112405214.58,0.0075121520106054,2.0802,45.26
2024-12-23,45.09,42.9,45.67,42.44,3492300,154017701.0,-0.05921052631578949,2.9342,45.6
2024-12-24,42.5,42.74,43.34,41.99,2693127,114453078.0,-0.0037296037296036255,2.2628,42.9
2024-12-25,42.45,43.24,43.4,42.33,2112501,90927118.23,0.01169864295741685,1.7749,42.74
2024-12-26,43.24,43.49,44.2,43.15,1924700,83814216.73,0.005781683626272072,1.6171,43.24
2024-12-27,43.32,44.33,45.2,43.03,2525901,112396549.8,0.01931478500804773,2.1223,43.49
2024-12-30,44.33,43.29,44.34,43.03,2088330,90790436.3,-0.02346041055718473,1.7546,44.33
2024-12-31,43.49,42.06,43.49,41.8,2226630,94512577.7,-0.028413028413028396,1.8708,43.29
2025-01-02,43.89,43.48,44.68,42.1,4913585,214846780.45,0.033761293390394576,4.1294,42.06
2025-01-03,43.6,44.24,45.12,42.2,4224149,186417173.25,0.017479300827967004,3.55,43.48
2025-01-06,44.24,43.55,44.78,42.66,2118558,92350012.14,-0.015596745027124936,1.7804,44.24
2025-01-07,43.45,44.6,44.65,43.12,1740233,76246823.51,0.024110218140068973,1.4625,43.55
2025-01-08,44.3,43.31,44.9,42.86,2006346,87314756.48,-0.028923766816143504,1.6861,44.6
2025-01-09,43.0,42.72,43.36,42.46,1670623,71454387.3,-0.01362271992611419,1.404,43.31
2025-01-10,42.73,41.02,42.79,41.01,2145944,89319103.58,-0.03979400749063655,1.8035,42.72
2025-01-13,41.0,40.56,41.23,40.25,1165500,47457337.0,-0.011214041930765473,0.9795,41.02
2025-01-14,40.59,41.95,41.95,40.59,1698490,70203655.79,0.034270216962524636,1.4274,40.56
2025-01-15,41.96,42.07,42.43,41.75,1478500,62162518.19,0.0028605482717520836,1.2425,41.95
2025-01-16,42.0,42.23,43.12,41.95,1940546,82371070.22,0.003803185167577716,1.6308,42.07
2025-01-17,42.33,42.13,42.57,41.62,1396100,58893469.09,-0.0023679848448968643,1.1733,42.23
2025-01-20,43.48,42.64,43.58,42.51,3229471,138904417.97,0.012105388084500346,2.7141,42.13
2025-01-21,42.28,41.84,42.64,40.51,3729001,153972599.74,-0.018761726078799223,3.1339,42.64
2025-01-22,41.01,40.8,41.27,40.51,1745900,71187967.0,-0.024856596558317512,1.4673,41.84
2025-01-23,40.98,40.99,41.25,40.7,2050800,84031661.76,0.004656862745098245,1.7235,40.8
2025-01-24,41.5,41.23,42.68,41.0,2435377,101317230.6,0.005855086606489257,2.0467,40.99
2025-01-27,41.76,42.14,44.5,41.24,4212442,180657829.37,0.022071307300509435,3.5402,41.23
2025-02-05,43.0,45.81,46.1,42.5,6153558,274320142.0,0.08709065021357376,5.1715,42.14
2025-02-06,45.34,45.7,45.88,44.74,4208200,190138188.24,-0.002401222440515105,3.5366,45.81
2025-02-07,45.5,44.74,45.87,43.88,5238000,234843319.0,-0.021006564551422358,4.402,45.7
2025-02-10,44.7,47.78,48.3,44.68,8596477,405649463.39,0.06794814483683509,7.2245,44.74
2025-02-11,48.0,47.03,49.5,46.58,7690610,371521621.02,-0.015696944328170814,6.4632,47.78
2025-02-12,46.93,49.0,49.12,46.32,5823293,276998320.1,0.04188815649585376,4.8939,47.03
2025-02-13,48.63,51.55,51.9,48.6,9560984,482303559.8,0.05204081632653046,8.0351,49.0
2025-02-14,51.03,51.87,51.87,49.75,5448066,277334469.17,0.006207565470417009,4.5786,51.55
2025-02-17,51.87,51.79,53.27,50.7,6386694,332461598.38,-0.0015423173317909988,5.3674,51.87
2025-02-18,51.28,50.0,51.75,49.3,4580689,231430633.5,-0.03456265688356819,3.8496,51.79
2025-02-19,49.91,50.38,50.65,48.93,3500095,174283904.45,0.007600000000000051,2.9415,50.0
2025-02-20,50.68,51.8,52.58,50.31,4377600,226232095.05,0.028185788011115376,3.679,50.38
2025-02-21,51.2,53.3,54.07,50.8,3789330,199375704.38,0.02895752895752901,3.1846,51.8
2025-02-24,53.4,51.55,53.66,50.76,3669576,190639694.96,-0.032833020637898724,3.0839,53.3
2025-02-25,51.34,49.22,51.34,48.99,4095400,204023983.0,-0.045198836081474236,3.4418,51.55
2025-02-26,49.68,48.58,49.78,48.4,3354100,163643305.0,-0.013002844372206446,2.8188,49.22
2025-02-27,48.88,49.39,50.48,48.5,3197616,157730862.88,0.01667352820090584,2.6873,48.58
2025-02-28,48.86,48.66,50.88,48.62,2406957,118514692.29,-0.014780319902814365,2.0228,49.39
2025-03-03,49.15,48.67,50.47,48.43,3314749,164322301.37,0.00020550760378146293,2.7857,48.66
2025-03-04,48.75,50.0,50.13,48.0,2256792,111676430.05,0.027326895418122055,1.8966,48.67
2025-03-05,50.0,49.43,50.51,48.72,1961815,96704055.5,-0.011399999999999966,1.6487,50.0
2025-03-06,49.14,49.81,50.45,49.03,1796600,89630978.0,0.0076876390855755705,1.5099,49.43
2025-03-07,49.67,52.19,52.87,49.67,4102928,212390378.03,0.04778156996587013,3.4481,49.81
2025-03-10,51.68,51.57,52.3,51.0,1562552,80830699.28,-0.011879670434949197,1.3132,52.19
2025-03-11,51.0,51.8,52.27,50.8,1335385,68955766.65,0.004459957339538523,1.1223,51.57
2025-03-12,51.7,50.33,51.7,50.11,1725059,87345925.47,-0.02837837837837831,1.4497,51.8
2025-03-13,50.32,49.98,50.54,49.5,976346,48731557.09,-0.006954102920723293,0.8205,50.33
2025-03-14,49.93,50.61,50.94,49.93,1507368,76036328.14,0.012605042016806678,1.2668,49.98
2025-03-17,50.68,51.03,52.55,50.68,1499064,77229676.89,0.008298755186721962,1.2598,50.61
2025-03-18,51.1,51.58,52.05,50.61,1010000,52047870.0,0.010777973740936586,0.8488,51.03
2025-03-19,51.42,50.65,51.58,50.24,1100600,55978444.6,-0.01803024428072897,0.925,51.58
2025-03-20,50.64,50.2,50.76,50.0,810000,40752876.0,-0.008884501480750151,0.6807,50.65
2025-03-21,49.88,48.25,50.2,48.06,2295500,112554472.0,-0.0388446215139443,1.9292,50.2
2025-03-24,48.25,47.29,48.77,46.76,1824100,86403693.0,-0.019896373056994876,1.533,48.25
2025-03-25,47.17,49.24,49.8,46.76,2696100,130792511.0,0.04123493338972306,2.2658,47.29
2025-03-26,49.23,48.49,49.24,48.36,710801,34566273.46,-0.01523151909017062,0.5974,49.24
2025-03-27,48.34,48.18,48.75,47.66,922600,44469076.99,-0.0063930707362342964,0.7754,48.49
2025-03-28,48.38,47.4,48.75,47.3,703200,33797050.0,-0.016189290161892966,0.597,48.18
2025-03-31,47.08,47.48,47.99,46.66,720802,34171286.4,0.0016877637130801038,0.6119,47.4
2025-04-01,47.5,47.7,48.18,47.31,589600,28167461.0,0.004633529907329459,0.5005,47.48
2025-04-02,47.59,47.78,48.3,47.46,469700,22506489.0,0.0016771488469602414,0.3987,47.7
2025-04-03,47.26,50.74,51.0,47.26,3141900,157078675.0,0.061950606948514064,2.6672,47.78
2025-04-07,48.95,49.35,52.53,47.43,3417199,170683860.02,-0.027394560504532928,2.9009,50.74
2025-04-08,49.35,51.28,51.64,48.24,3065400,154437989.44,0.03910840932117532,2.6022,49.35
2025-04-09,50.4,51.55,52.0,49.01,2973300,150720354.0,0.005265210608424331,2.5241,51.28
2025-04-10,51.4,51.09,52.2,50.57,2666500,137465111.0,-0.00892337536372445,2.2636,51.55
2025-04-11,50.2,51.99,53.36,50.2,2402600,125190747.0,0.017615971814445075,2.0396,51.09
2025-04-14,52.31,52.15,52.54,50.85,1743600,90216837.0,0.0030775149067128194,1.4802,51.99
2025-04-15,51.63,51.52,52.52,51.0,1277000,65889664.0,-0.012080536912751572,1.0841,52.15
2025-04-16,51.24,52.1,53.18,51.04,2043600,106833168.0,0.01125776397515521,1.7348,51.52
2025-04-17,51.5,50.75,52.11,50.51,1533998,78324143.88,-0.025911708253358978,1.3022,52.1
2025-04-18,50.25,51.15,51.8,50.25,891900,45370729.0,0.007881773399014858,0.7571,50.75
2025-04-21,51.15,54.58,55.31,51.09,3880937,208399782.83,0.06705767350928649,3.2946,51.15
2025-04-22,54.59,55.85,56.5,54.2,2709482,149983832.29,0.02326859655551483,2.3001,54.58
2025-04-23,55.85,56.19,57.27,54.8,2744274,154438992.53,0.006087735004476125,2.3296,55.85
2025-04-24,56.0,56.93,58.99,56.0,2839640,164148044.8,0.013169603132229923,2.4106,56.19
2025-04-25,56.58,54.2,56.9,54.0,2490875,137425638.75,-0.04795362726154917,2.1145,56.93
2025-04-28,53.63,52.75,54.8,51.25,3841513,202220486.4,-0.026752767527675303,3.2611,54.2
2025-04-29,52.5,53.0,53.41,51.82,1514000,79631895.0,0.004739336492890933,1.2852,52.75
2025-04-30,53.78,54.19,54.98,52.8,2086002,111885059.97,0.022452830188679274,1.7708,53.0
2025-05-06,54.54,56.36,56.57,54.54,2264955,126470640.9,0.04004428861413545,1.9227,54.19
2025-05-07,56.76,54.34,57.2,53.6,2529600,138320672.0,-0.035841022001419365,2.1474,56.36
2025-05-08,53.98,53.7,54.36,53.52,1854300,99902635.0,-0.011777695988222314,1.5741,54.34
2025-05-09,53.34,53.99,54.32,53.15,1234100,66313479.0,0.005400372439478662,1.0476,53.7
2025-05-12,54.07,53.88,56.13,53.38,2216073,120850550.18,-0.0020374143359881414,1.8812,53.99
2025-05-13,53.89,52.65,53.89,52.4,1559989,82412861.95,-0.02282850779510026,1.3243,53.88
2025-05-14,52.61,52.9,53.52,52.12,1141600,60247473.0,0.0047483380816715215,0.9691,52.65
2025-05-15,52.86,53.6,53.8,52.52,1268473,67586178.77,0.013232514177693888,1.0768,52.9
2025-05-16,53.19,54.1,54.95,52.62,1673501,90190501.65,0.009328358208955168,1.4207,53.6
2025-05-19,53.84,53.5,54.47,52.79,864700,46346847.0,-0.011090573012939031,0.7341,54.1
2025-05-20,53.5,55.68,55.9,53.12,1878100,103163904.0,0.040747663551401914,1.5943,53.5
2025-05-21,55.4,54.93,55.5,54.41,781127,42887161.8,-0.01346982758620685,0.6631,55.68
2025-05-22,54.88,53.0,55.4,52.67,1775881,94927743.63,-0.035135627161842375,1.5076,54.93
2025-05-23,52.6,51.61,53.29,51.46,1412862,73881151.6,-0.02622641509433965,1.1994,53.0
2025-05-26,51.58,51.26,52.07,50.3,2186000,111456827.0,-0.006781631466770022,1.8557,51.61
2025-05-27,51.12,50.75,51.21,50.23,922563,46862556.53,-0.009949278189621547,0.7832,51.26
2025-05-28,50.74,50.79,51.14,50.58,638257,32443027.03,0.0007881773399014413,0.5418,50.75
2025-05-29,50.82,50.93,51.14,50.39,975357,49587322.88,0.0027564481197086543,0.828,50.79
2025-05-30,50.91,50.59,50.96,50.3,1034400,52328552.0,-0.006675829569998015,0.8781,50.93
2025-06-03,50.63,49.51,50.86,49.12,1492057,74150812.93,-0.021348092508400973,1.2666,50.59
2025-06-04,49.65,50.08,50.58,49.5,1621900,81354454.21,0.01151282569177936,1.3768,49.51
2025-06-05,50.07,49.63,50.08,49.1,1194617,59157804.2,-0.008985623003194831,1.0141,50.08
2025-06-06,49.63,49.23,49.93,49.0,1071941,52923622.02,-0.008059641345960267,0.91,49.63
2025-06-09,49.52,49.03,49.7,48.45,1619200,79183746.0,-0.004062563477554293,1.3746,49.23
2025-06-10,49.01,48.88,49.77,48.4,1570000,76942745.0,-0.0030593514174994674,1.3328,49.03
2025-06-11,48.88,49.26,49.48,48.7,1343341,66099978.51,0.007774140752863978,1.1404,48.88
2025-06-12,49.26,47.95,49.26,47.94,2579752,124465516.72,-0.026593585058871216,2.19,49.26
2025-06-13,47.67,46.88,47.85,46.7,1521249,71745494.5,-0.022314911366006274,1.2914,47.95
2025-06-16,46.55,47.77,48.87,46.53,2079657,100166528.8,0.01898464163822533,1.7654,46.88
2025-06-17,47.92,46.34,48.08,46.15,2439957,113684741.41,-0.02993510571488378,2.0713,47.77
2025-06-18,46.01,45.8,46.28,45.2,1621510,73903682.8,-0.011652999568407596,1.3765,46.34
2025-06-19,45.69,45.45,46.39,45.38,1136971,52117815.66,-0.007641921397379736,0.9652,45.8
2025-06-20,45.69,45.78,46.75,45.4,1166100,53726430.0,0.007260726072607193,0.9899,45.45
2025-06-23,45.98,46.2,46.25,45.02,866400,39665261.0,0.00917431192660545,0.7355,45.78
2025-06-24,46.22,47.16,47.22,46.22,1824033,85327744.96,0.020779220779220564,1.5484,46.2
2025-06-25,47.26,48.03,48.08,46.94,1790501,85388355.5,0.018447837150127322,1.52,47.16
2025-06-26,47.85,47.48,48.0,47.35,1307100,62266406.51,-0.011451176348115877,1.1096,48.03
2025-06-27,47.44,47.83,48.3,47.3,1385650,66200892.45,0.007371524852569644,1.1763,47.48
2025-06-30,47.67,47.75,47.99,47.25,1259712,59871779.8,-0.0016725904244198064,1.0694,47.83
2025-07-01,47.69,49.03,49.73,47.69,2053034,100609626.28,0.026806282722513064,1.7351,47.75
2025-07-02,48.69,48.57,49.17,48.11,1270510,61521375.1,-0.009382011013665092,1.0738,49.03
2025-07-03,48.23,48.13,48.82,47.87,889900,42917489.0,-0.009059089973234458,0.7521,48.57
2025-07-04,48.0,48.08,48.46,47.75,691700,33223921.0,-0.0010388531061709116,0.5846,48.13
2025-07-07,48.0,47.37,48.15,47.23,1121300,53194755.0,-0.014767054908485844,0.9477,48.08
2025-07-08,47.47,47.0,47.68,46.87,1944500,91566844.0,-0.007810850749419451,1.6434,47.37
2025-07-09,47.0,48.11,48.68,47.0,2822400,135638529.92,0.023617021276595818,2.3853,47.0
2025-07-10,47.9,47.77,48.6,47.61,1756900,84265020.0,-0.007067137809187218,1.4848,48.11
2025-07-11,47.78,48.06,48.06,47.4,1279162,61167426.02,0.0060707557044170635,1.0811,47.77
2025-07-14,48.22,49.55,49.92,48.14,3341637,163962415.75,0.031002913025384826,2.8242,48.06
2025-07-15,52.53,50.85,52.55,49.56,5868912,299759572.25,0.02623612512613538,4.9601,49.55
2025-07-16,50.29,52.58,52.9,50.29,5214589,271223637.92,0.03402163225172061,4.4071,50.85
2025-07-17,51.76,51.63,52.58,51.17,2532119,130770787.12,-0.0180677063522251,2.14,52.58
2025-07-18,51.63,51.9,52.25,51.38,1744300,90483205.81,0.005229517722254329,1.4742,51.63
2025-07-21,51.5,51.0,51.82,50.5,2498600,127349027.0,-0.01734104046242768,2.1117,51.9
2025-07-22,51.07,50.79,51.28,49.88,2376700,120505767.02,-0.004117647058823559,2.0087,51.0
2025-07-23,50.8,50.56,51.15,50.41,986700,49982242.0,-0.004528450482378377,0.8339,50.79
2025-07-24,50.67,51.15,51.58,50.5,1728000,88240369.0,0.011669303797468222,1.4604,50.56
2025-07-25,51.18,50.81,51.18,50.49,1457199,74027886.16,-0.006647116324535629,1.2315,51.15
2025-07-28,50.8,50.96,51.14,50.55,1358808,69177246.79,0.0029521747687462074,1.1368,50.81
2025-07-29,51.44,51.0,51.7,50.79,913600,46609603.0,0.0007849293563579884,0.7643,50.96
2025-07-30,50.87,52.09,52.3,50.75,2238300,115503943.73,0.021372549019607945,1.8726,51.0
2025-07-31,51.91,50.7,51.91,50.5,2163600,110220173.38,-0.026684584373200204,1.8101,52.09
2025-08-01,50.74,54.28,55.0,50.61,6004100,320634690.68,0.07061143984220908,5.0231,50.7
2025-08-04,54.63,54.92,56.9,54.3,5120700,285489528.0,0.01179071481208549,4.284,54.28
2025-08-05,54.61,55.53,56.02,54.12,2591500,143236461.0,0.011107064821558543,2.1681,54.92
2025-08-06,55.42,54.5,56.02,54.3,1891500,103728926.0,-0.018548532324869416,1.5824,55.53
2025-08-07,54.36,53.9,54.95,53.71,1556100,84281560.0,-0.011009174311926606,1.3018,54.5
2025-08-08,53.81,54.1,54.19,52.71,1647500,88196428.0,0.0037105751391466324,1.3783,53.9
2025-08-11,53.82,53.48,54.7,52.75,2268365,120576137.6,-0.011460258780037091,1.8977,54.1
2025-08-12,53.4,53.85,54.48,53.05,2052000,110411742.0,0.006918474195961144,1.7167,53.48
2025-08-13,53.68,54.05,54.58,53.52,1746150,94385983.5,0.003714020427112219,1.4608,53.85
2025-08-14,53.93,54.21,55.05,53.77,2010365,109243001.65,0.0029602220166513593,1.6819,54.05
2025-08-15,54.06,52.05,54.13,51.45,4865573,254584984.22,-0.0398450470392917,4.0706,54.21
2025-08-18,52.1,51.68,52.53,51.33,3441354,178724416.38,-0.00710854947166184,2.8791,52.05
2025-08-19,51.58,51.4,51.99,51.19,2390227,123285675.78,-0.005417956656346812,1.9997,51.68
2025-08-20,51.4,51.79,51.98,50.93,2114306,109201877.09,0.007587548638132269,1.7688,51.4
2025-08-21,51.63,51.5,52.05,51.23,2427900,125408863.85,-0.0055995365900752825,2.0312,51.79
2025-08-22,51.86,52.0,52.43,51.5,2382324,123948787.52,0.009708737864077666,1.9931,51.5
2025-08-25,52.05,51.73,52.23,51.1,3016569,155873785.06,-0.005192307692307718,2.5237,52.0
2025-08-26,51.9,53.49,53.68,51.68,4483722,237906545.01,0.034022810748115306,3.7511,51.73
2025-08-27,53.78,51.2,54.27,51.03,4808468,250905938.24,-0.04281174051224523,4.0228,53.49
2025-08-28,50.4,48.97,51.25,47.19,7628984,371068777.78,-0.04355468750000002,6.3825,51.2
2025-08-29,48.77,48.13,48.79,48.0,3942732,190214221.95,-0.017153359199509777,3.2985,48.97
2025-09-01,48.15,48.17,49.09,48.03,2660797,128748554.39,0.0008310824849366849,2.226,48.13
2025-09-02,48.19,47.7,48.69,47.65,2727817,130752076.55,-0.009757110234585809,2.2821,48.17
2025-09-03,47.7,47.78,48.06,47.3,2016300,96375283.0,0.0016771488469602414,1.6869,47.7
2025-09-04,47.78,47.84,48.0,47.01,2328350,110696201.46,0.0012557555462537895,1.9479,47.78
2025-09-05,47.77,47.77,47.97,47.27,2190297,104278425.5,-0.0014632107023411223,1.8324,47.84
2025-09-08,47.78,47.29,47.85,47.2,2397806,113711029.64,-0.01004814737282822,2.006,47.77
2025-09-09,47.51,46.76,47.68,46.58,2485097,116816734.28,-0.011207443434129827,2.0791,47.29
2025-09-10,46.6,46.5,46.8,46.23,1942112,90236988.72,-0.0055603079555175405,1.6248,46.76
2025-09-11,46.47,46.75,46.75,46.0,1742600,80891176.0,0.005376344086021501,1.4579,46.5
2025-09-12,46.7,46.29,46.86,46.26,1716100,79722227.06,-0.009839572192513413,1.4357,46.75
2025-09-15,46.46,45.79,46.54,45.6,2199559,101135937.4,-0.010801468999783959,1.8402,46.29
2025-09-16,45.89,46.68,46.88,45.8,2527528,117291351.65,0.019436558200480514,2.1146,45.79
2025-09-17,46.76,47.08,47.31,46.5,2720399,127729651.72,0.00856898029134534,2.2759,46.68
2025-09-18,46.99,47.31,47.8,46.61,3061332,144342590.02,0.004885301614273585,2.5611,47.08
2025-09-19,47.05,48.8,49.57,46.91,5440643,262918599.22,0.031494398647220256,4.5517,47.31
2025-09-22,48.73,47.74,48.9,47.6,2896515,139251882.85,-0.021721311475409788,2.4233,48.8
2025-09-23,47.75,47.02,48.0,45.9,3199400,149717087.73,-0.015081692501047295,2.6766,47.74
2025-09-24,46.82,46.88,47.48,46.38,1710968,80127754.63,-0.002977456401531242,1.4314,47.02
2025-09-25,46.78,46.72,47.0,46.31,1553427,72438063.73,-0.0034129692832765013,1.2996,46.88
2025-09-26,46.48,46.01,46.71,46.0,1547200,71546445.0,-0.01519691780821919,1.2944,46.72
2025-09-29,46.0,45.48,46.0,45.0,1981900,89891799.0,-0.01151923494892415,1.6581,46.01
2025-09-30,45.56,44.77,45.76,44.75,2451300,110441306.0,-0.015611257695690273,2.0508,45.48
2025-10-09,44.8,44.1,44.8,43.88,2222000,97957519.0,-0.014965378601742296,1.8589,44.77
2025-10-10,44.09,44.53,44.64,44.01,1665703,74001299.44,0.009750566893424129,1.3935,44.1
2025-10-13,43.6,43.26,43.88,42.82,2756278,119334574.16,-0.028520098809791228,2.3059,44.53
2025-10-14,43.34,43.36,43.83,43.15,2263018,98233454.24,0.002311604253351751,1.8933,43.26
2025-10-15,43.19,44.12,44.26,43.14,2017350,88129472.5,0.017527675276752808,1.6877,43.36
2025-10-16,44.35,45.27,45.98,44.22,4113477,186968585.15,0.02606527651858581,3.4414,44.12
2025-10-17,44.97,43.37,44.97,43.28,2036600,89498726.0,-0.041970399823282656,1.7038,45.27
2025-10-20,43.4,43.26,43.69,43.05,1376066,59598313.4,-0.002536315425409219,1.1512,43.37
2025-10-21,43.3,44.04,44.2,43.05,1819343,79808157.87,0.018030513176144236,1.5221,43.26
2025-10-22,44.04,44.0,44.68,43.73,1633262,72226128.88,-0.0009082652134423386,1.3664,44.04
2025-10-23,43.75,44.07,44.25,43.61,964388,42317387.04,0.0015909090909091983,0.8068,44.0
2025-10-24,44.0,44.07,44.4,43.76,1231700,54426297.0,0.0,1.0305,44.07
2025-10-27,44.24,44.25,44.28,43.7,1701501,74882066.09,0.004084411164057222,1.4235,44.07
2025-10-28,43.0,41.84,43.45,41.5,6162996,257931355.95,-0.05446327683615815,5.156,44.25
2025-10-29,41.5,41.77,41.88,41.01,2810554,116429878.75,-0.0016730401529636563,2.3513,41.84
2025-10-30,41.7,40.89,41.7,40.89,2511342,103362038.28,-0.0210677519751018,2.101,41.77
2025-10-31,40.93,41.25,41.43,40.9,1892393,77919134.19,0.00880410858400582,1.5832,40.89
2025-11-03,40.83,40.5,41.24,40.23,2903825,117688856.72,-0.018181818181818188,2.4294,41.25
2025-11-04,40.37,40.63,40.65,40.23,1744759,70665973.04,0.003209876543210033,1.4597,40.5
2025-11-05,40.35,41.24,41.32,40.3,2026928,83245468.65,0.01501353679547135,1.6967,40.63
2025-11-06,41.18,41.28,41.39,40.78,1639300,67293041.0,0.0009699321047527132,1.3723,41.24
2025-11-07,41.29,40.88,41.29,40.88,1242201,50934531.98,-0.009689922480620172,1.0399,41.28
2025-11-10,40.88,41.71,41.96,40.58,2534068,104733409.28,0.020303326810175992,2.1213,40.88
2025-11-11,41.71,41.3,41.71,41.11,1625710,67242177.5,-0.009829777031886922,1.3609,41.71
2025-11-12,41.45,41.69,42.19,41.14,2058786,85791995.73,0.009443099273607869,1.7234,41.3
2025-11-13,41.6,41.35,41.7,41.2,1718918,71020242.36,-0.008155432957543729,1.4389,41.69
2025-11-14,41.35,40.94,41.48,40.94,1591883,65512347.79,-0.009915356711003742,1.3326,41.35
2025-11-17,40.9,40.87,40.97,40.36,1116316,45451494.47,-0.0017098192476795449,0.9345,40.94
2025-11-18,40.9,40.67,40.95,40.3,1347000,54671218.75,-0.004893564962074715,1.1276,40.87
2025-11-19,40.69,39.79,40.79,39.65,1714199,68665486.3,-0.021637570690927088,1.435,40.67
2025-11-20,39.79,37.69,39.98,37.56,4222692,161619264.07,-0.0527770796682584,3.5348,39.79
2025-11-21,37.49,36.55,37.5,36.22,3015900,110945625.0,-0.030246749801008277,2.5246,37.69
2025-11-24,36.55,36.99,37.1,36.27,1748801,64328161.57,0.012038303693570507,1.4639,36.55
2025-11-25,37.23,37.67,38.31,37.07,2471400,93638875.0,0.018383346850500137,2.0688,36.99
2025-11-26,37.41,37.43,37.87,37.23,1545100,57971320.0,-0.0063711176002124725,1.2934,37.67
2025-11-27,37.43,37.65,37.96,37.22,1234783,46483353.91,0.00587763825808163,1.0336,37.43
2025-11-28,37.66,37.81,37.94,37.39,946000,35685393.0,0.004249667994687956,0.7919,37.65
2025-12-01,37.81,37.73,37.9,37.55,1067400,40274252.0,-0.0021158423697436035,0.8935,37.81
2025-12-02,37.85,36.93,37.85,36.93,1584343,58932846.99,-0.021203286509408836,1.3263,37.73
2025-12-03,36.94,36.75,37.1,36.36,1327300,48619104.0,-0.004874086108854536,1.1111,36.93
2025-12-04,36.69,36.43,36.81,36.25,1353233,49254615.5,-0.008707482993197235,1.1328,36.75
2025-12-05,36.5,36.69,36.75,36.26,1162050,42421768.0,0.0071369750205874105,0.9728,36.43
2025-12-08,36.6,37.55,37.83,36.52,2765044,103262847.11,0.023439629326792,2.3146,36.69
2025-12-09,37.45,37.89,39.29,37.36,3921725,150371227.21,0.00905459387483365,3.2829,37.55
2025-12-10,38.01,39.91,41.64,37.55,6459579,254772898.36,0.05331221958300336,5.4073,37.89
2025-12-11,38.84,38.01,38.88,38.01,4382371,168196183.72,-0.04760711601102474,3.6685,39.91
2025-12-12,38.04,37.37,38.04,37.11,2392050,89781121.0,-0.016837674296237837,2.0024,38.01
2025-12-15,37.3,37.11,37.58,36.99,1369400,51044640.0,-0.006957452502006856,1.1463,37.37
2025-12-16,37.11,37.72,37.89,37.0,2430917,91639616.9,0.016437617892751222,2.0349,37.11
2025-12-17,37.43,37.45,37.57,36.75,2147700,79792416.0,-0.007158006362672165,1.7978,37.72
2025-12-18,37.4,37.03,37.46,36.85,2419600,89915702.13,-0.01121495327102806,2.0255,37.45
2025-12-19,37.21,39.06,39.28,36.86,6391820,245569713.74,0.05482041587901709,5.3506,37.03
2025-12-22,39.06,39.45,39.69,38.52,3853811,151445824.08,0.009984639016897168,3.226,39.06
2025-12-23,39.65,38.55,39.65,38.52,2181277,84803973.82,-0.02281368821292795,1.826,39.45
2025-12-24,38.55,38.8,39.15,38.21,1748737,67737407.05,0.006485084306095956,1.4639,38.55
2025-12-25,38.7,38.91,39.05,38.41,1510355,58556859.15,0.0028350515463917425,1.2643,38.8
2025-12-26,38.73,39.01,39.15,38.28,2154500,83494653.0,0.0025700334104343803,1.8035,38.91
2025-12-29,39.0,38.5,39.44,38.47,1717500,66522408.0,-0.013073570879261642,1.4377,39.01
2025-12-30,38.37,38.05,38.49,37.88,1631500,62178273.0,-0.011688311688311748,1.3657,38.5
2025-12-31,38.65,39.22,39.52,38.41,3553400,138471108.0,0.030749014454664936,2.9746,38.05