日线 周线 月线 新
<p>[TOC]</p>
<h5>简要描述</h5>
<ul>
<li>用户注册接口</li>
</ul>
<h5>请求URL</h5>
<ul>
<li><code>https://push2his.eastmoney.com/api/qt/stock/kline/get?fields1=f1,f2,f3,f4,f5,f6,f7,f8,f9,f10,f11,f12,f13&amp;fields2=f51,f52,f53,f54,f55,f56,f57,f58,f59,f60,f61&amp;beg=0&amp;end=20500101&amp;ut=fa5fd1943c7b386f172d6893dbfba10b&amp;rtntype=6&amp;secid=0.002753&amp;klt=101&amp;fqt=0</code></li>
</ul>
<h5>请求方式</h5>
<ul>
<li>get </li>
</ul>
<h5>参数</h5>
<table>
<thead>
<tr>
<th style="text-align: left;">参数名</th>
<th style="text-align: left;">必选</th>
<th style="text-align: left;">类型</th>
<th>说明</th>
</tr>
</thead>
<tbody>
<tr>
<td style="text-align: left;">secid</td>
<td style="text-align: left;">是</td>
<td style="text-align: left;">string</td>
<td>股票代码</td>
</tr>
<tr>
<td style="text-align: left;">klt</td>
<td style="text-align: left;">是</td>
<td style="text-align: left;">string</td>
<td>日线 101 周线 102 月线 103</td>
</tr>
</tbody>
</table>
<h5>返回示例</h5>
<pre><code>{
&quot;rc&quot;: 0,
&quot;rt&quot;: 17,
&quot;svr&quot;: 181216957,
&quot;lt&quot;: 1,
&quot;full&quot;: 0,
&quot;dlmkts&quot;: &quot;&quot;,
&quot;data&quot;: {
&quot;code&quot;: &quot;002753&quot;,
&quot;market&quot;: 0,
&quot;name&quot;: &quot;永东股份&quot;,
&quot;decimal&quot;: 2,
&quot;dktotal&quot;: 1904,
&quot;preKPrice&quot;: 13.56,
&quot;prePrice&quot;: 8.72,
&quot;qtMiscType&quot;: 3,
&quot;klines&quot;: [
&quot;2015-05-19,17.90,19.53,19.53,17.90,150,291870.00,12.02,44.03,5.97,0.06&quot;,
&quot;2015-05-20,21.48,21.48,21.48,21.48,47,100956.00,0.00,9.98,1.95,0.02&quot;,
&quot;2015-05-21,23.63,23.63,23.63,23.63,20,47260.00,0.00,10.01,2.15,0.01&quot;,
&quot;2015-05-22,25.99,25.99,25.99,25.99,32,83168.00,0.00,9.99,2.36,0.01&quot;,
&quot;2015-05-25,28.59,28.59,28.59,28.59,52,148668.00,0.00,10.00,2.60,0.02&quot;,
&quot;2015-05-26,31.45,31.45,31.45,31.45,43,135235.00,0.00,10.00,2.86,0.02&quot;,
&quot;2015-05-27,34.60,34.60,34.60,34.60,80,276800.00,0.00,10.02,3.15,0.03&quot;,
&quot;2015-05-28,38.06,38.06,38.06,38.06,234,888701.00,0.00,10.00,3.46,0.09&quot;,
&quot;2015-05-29,41.87,41.87,41.87,41.87,418,1748072.00,0.00,10.01,3.81,0.17&quot;,
&quot;2015-06-01,46.06,46.06,46.06,46.06,100,458297.00,0.00,10.01,4.19,0.04&quot;,
&quot;2015-06-02,50.67,50.67,50.67,50.67,193,975397.00,0.00,10.01,4.61,0.08&quot;,
&quot;2015-06-03,55.74,55.74,55.74,55.74,775,4322525.00,0.00,10.01,5.07,0.31&quot;,
&quot;2015-06-04,61.31,61.31,61.31,61.31,1502,9208762.00,0.00,9.99,5.57,0.61&quot;,
&quot;2015-06-05,67.44,67.44,67.44,67.44,882,5949894.00,0.00,10.00,6.13,0.36&quot;,
&quot;2015-06-08,74.18,70.82,74.18,64.00,142851,998888080.00,15.09,5.01,3.38,57.83&quot;,
&quot;2015-06-09,63.74,63.74,63.74,63.74,16381,104412494.00,0.00,-10.00,-7.08,6.63&quot;,
&quot;2015-06-10,57.37,70.11,70.11,57.37,113484,730752176.00,19.99,9.99,6.37,45.95&quot;,
&quot;2015-06-11,68.12,77.12,77.12,65.90,87446,658413216.00,16.00,10.00,7.01,35.40&quot;,
&quot;2015-06-12,84.80,69.51,84.83,69.50,148951,1162326368.00,19.88,-9.87,-7.61,60.30&quot;,
&quot;2015-06-15,62.57,62.56,66.30,62.56,64520,405370432.00,5.38,-10.00,-6.95,26.12&quot;,
&quot;2015-06-16,57.56,56.30,61.78,56.30,68461,391451040.00,8.76,-10.01,-6.26,27.72&quot;,
&quot;2015-06-17,56.00,57.00,57.80,53.68,47029,261721968.00,7.32,1.24,0.70,19.04&quot;,
&quot;2015-06-18,55.55,51.30,56.52,51.30,49103,262888346.00,9.16,-10.00,-5.70,19.88&quot;,
&quot;2015-06-19,49.21,47.45,51.50,46.21,35519,172169169.00,10.31,-7.50,-3.85,14.38&quot;,
&quot;2015-06-23,47.70,49.95,51.00,47.41,28624,140251612.00,7.57,5.27,2.50,11.59&quot;,
&quot;2015-06-24,50.26,50.06,51.23,48.58,27167,135756059.00,5.31,0.22,0.11,11.00&quot;,
&quot;2015-06-25,49.65,45.99,49.65,45.20,25647,123076375.00,8.89,-8.13,-4.07,10.38&quot;,
&quot;2015-06-26,44.40,41.39,45.00,41.39,23247,99136361.00,7.85,-10.00,-4.60,9.41&quot;,
&quot;2015-06-29,42.40,37.25,42.80,37.25,27102,104905771.00,13.41,-10.00,-4.14,10.97&quot;,
&quot;2015-06-30,36.25,39.10,39.60,33.53,40267,146580897.00,16.30,4.97,1.85,16.30&quot;,
&quot;2015-07-01,39.00,37.00,41.00,36.78,39289,154778299.00,10.79,-5.37,-2.10,15.91&quot;,
&quot;2015-07-02,36.20,34.50,37.70,33.73,25766,92259146.00,10.73,-6.76,-2.50,10.43&quot;,
&quot;2015-07-03,33.10,32.00,35.68,31.20,26107,86377102.00,12.99,-7.25,-2.50,10.57&quot;,
&quot;2015-07-06,35.20,32.89,35.20,31.28,34615,117295920.00,12.25,2.78,0.89,14.01&quot;,
&quot;2015-07-07,32.00,29.60,32.50,29.60,19599,58995726.00,8.82,-10.00,-3.29,7.93&quot;,
&quot;2015-07-08,26.64,26.64,27.35,26.64,23026,61553053.00,2.40,-10.00,-2.96,9.32&quot;,
&quot;2015-07-09,25.60,29.30,29.30,25.60,31357,88987483.00,13.89,9.98,2.66,12.70&quot;,
&quot;2015-07-10,31.50,32.23,32.23,30.52,17234,54864021.00,5.84,10.00,2.93,6.98&quot;,
&quot;2015-07-13,35.40,35.45,35.45,34.30,29376,103656732.00,3.57,9.99,3.22,11.89&quot;,
&quot;2015-07-14,36.55,39.00,39.00,36.50,63180,242008111.00,7.05,10.01,3.55,25.58&quot;,
&quot;2015-07-15,37.56,35.10,38.25,35.10,33403,120396114.00,8.08,-10.00,-3.90,13.52&quot;,
&quot;2015-07-16,35.10,34.93,36.67,31.60,33488,116487806.00,14.44,-0.48,-0.17,13.56&quot;,
&quot;2015-07-17,35.05,36.90,37.60,35.01,32002,116422079.00,7.41,5.64,1.97,12.96&quot;,
&quot;2015-07-20,36.89,36.79,37.95,35.70,32371,119408629.00,6.10,-0.30,-0.11,13.11&quot;,
&quot;2015-07-21,36.29,38.16,38.40,35.52,34267,128302187.00,7.83,3.72,1.37,13.87&quot;,
&quot;2015-07-22,38.49,38.81,38.90,36.78,40761,154990152.00,5.56,1.70,0.65,16.50&quot;,
&quot;2015-07-23,38.88,42.69,42.69,38.50,51888,211119245.00,10.80,10.00,3.88,21.01&quot;,
&quot;2015-07-24,45.00,41.88,45.80,41.50,68164,300723552.00,10.07,-1.90,-0.81,27.60&quot;,
&quot;2015-07-27,40.47,37.69,42.69,37.69,35055,141370467.00,11.94,-10.00,-4.19,14.19&quot;,
&quot;2015-07-28,35.05,35.59,38.28,33.92,36271,127620679.00,11.57,-5.57,-2.10,14.68&quot;,
&quot;2015-07-29,36.50,39.15,39.15,34.72,35848,132690275.00,12.45,10.00,3.56,14.51&quot;,
&quot;2015-07-30,38.50,39.28,42.45,37.28,46536,188280273.00,13.21,0.33,0.13,18.84&quot;,
&quot;2015-07-31,38.60,41.75,43.00,37.80,59050,243655600.00,13.24,6.29,2.47,23.91&quot;,
&quot;2015-08-03,41.00,45.93,45.93,40.03,74325,326459328.00,14.13,10.01,4.18,30.09&quot;,
&quot;2015-08-04,46.66,47.70,48.58,41.40,87798,399106544.00,15.63,3.85,1.77,35.55&quot;,
&quot;2015-08-05,45.00,50.10,51.49,44.56,90714,440853520.00,14.53,5.03,2.40,36.73&quot;,
&quot;2015-08-06,47.52,46.22,49.50,46.00,52024,247635612.00,6.99,-7.74,-3.88,21.06&quot;,
&quot;2015-08-07,45.20,45.86,46.90,44.69,43619,200140583.00,4.78,-0.78,-0.36,17.66&quot;,
&quot;2015-08-10,46.00,47.35,47.97,45.07,42356,197544901.00,6.32,3.25,1.49,17.15&quot;,
&quot;2015-08-11,46.67,47.77,49.03,46.67,46013,221270331.00,4.98,0.89,0.42,18.63&quot;,
&quot;2015-08-12,47.34,45.24,48.87,45.13,36408,172168820.00,7.83,-5.30,-2.53,14.74&quot;,
&quot;2015-08-13,45.01,45.07,45.89,42.48,35573,157066257.00,7.54,-0.38,-0.17,14.40&quot;,
&quot;2015-08-14,45.52,45.02,45.99,44.50,25459,114893786.00,3.31,-0.11,-0.05,10.31&quot;,
&quot;2015-08-17,44.80,43.39,44.80,42.73,22132,96452728.00,4.60,-3.62,-1.63,8.96&quot;,
&quot;2015-08-18,42.98,39.05,44.43,39.05,28628,119335588.00,12.40,-10.00,-4.34,11.59&quot;,
&quot;2015-08-19,37.00,39.65,40.20,35.36,27726,104212901.00,12.39,1.54,0.60,11.23&quot;,
&quot;2015-08-20,39.20,36.49,39.20,36.00,20746,78704479.00,8.07,-7.97,-3.16,8.40&quot;,
&quot;2015-08-21,35.16,35.50,36.35,34.00,18248,64127467.00,6.44,-2.71,-0.99,7.39&quot;,
&quot;2015-08-24,33.02,31.95,33.37,31.95,11227,36187518.00,4.00,-10.00,-3.55,4.55&quot;,
&quot;2015-08-25,28.76,28.76,31.71,28.76,20274,59618081.00,9.23,-9.98,-3.19,8.21&quot;,
&quot;2015-08-26,29.08,30.41,31.64,27.33,43083,131264567.00,14.99,5.74,1.65,17.44&quot;,
&quot;2015-08-27,30.69,31.39,31.93,29.02,29709,90492853.00,9.57,3.22,0.98,12.03&quot;,
&quot;2015-08-28,31.10,32.82,33.40,30.65,28782,91521948.00,8.76,4.56,1.43,11.65&quot;,
&quot;2015-08-31,32.30,29.99,32.32,29.88,18907,58954811.00,7.43,-8.62,-2.83,7.65&quot;,
&quot;2015-09-01,29.55,27.12,29.69,27.12,16665,47199331.00,8.57,-9.57,-2.87,6.75&quot;,
&quot;2015-09-02,26.21,26.14,28.62,25.67,14383,38847816.00,10.88,-3.61,-0.98,5.82&quot;,
&quot;2015-09-07,26.65,27.25,28.00,26.65,10614,28968076.00,5.16,4.25,1.11,4.30&quot;,
&quot;2015-09-08,27.46,29.01,29.56,26.25,16502,46716697.00,12.15,6.46,1.76,6.68&quot;,
&quot;2015-09-09,29.05,30.33,30.50,29.05,22604,67627214.00,5.00,4.55,1.32,9.15&quot;,
&quot;2015-09-10,30.00,29.35,30.00,29.21,12841,38074108.00,2.60,-3.23,-0.98,5.20&quot;,
&quot;2015-09-11,29.31,29.73,29.90,29.30,7911,23429866.00,2.04,1.29,0.38,3.20&quot;,
&quot;2015-09-14,29.61,26.77,30.26,26.76,16412,46186107.00,11.77,-9.96,-2.96,6.64&quot;,
&quot;2015-09-15,26.01,25.57,27.37,24.50,12566,32752001.00,10.72,-4.48,-1.20,5.09&quot;,
&quot;2015-09-16,25.97,28.00,28.13,25.50,16537,44602799.00,10.29,9.50,2.43,6.70&quot;,
&quot;2015-09-17,27.27,27.86,30.25,27.20,20277,57316486.00,10.89,-0.50,-0.14,8.21&quot;,
&quot;2015-09-18,27.97,28.28,28.60,27.70,10229,28785590.00,3.23,1.51,0.42,4.14&quot;,
&quot;2015-09-21,28.00,29.53,29.66,26.90,15765,45705245.00,9.76,4.42,1.25,6.38&quot;,
&quot;2015-09-22,29.50,29.92,30.15,29.10,17497,52057880.00,3.56,1.32,0.39,7.08&quot;,
&quot;2015-09-23,29.33,30.05,30.57,29.01,21229,63534322.00,5.21,0.43,0.13,8.59&quot;,
&quot;2015-09-24,30.05,30.23,30.69,29.84,17037,51587487.00,2.83,0.60,0.18,6.90&quot;,
&quot;2015-09-25,30.22,27.50,30.27,27.33,15880,45591408.00,9.73,-9.03,-2.73,6.43&quot;,
&quot;2015-09-28,28.30,28.67,28.68,27.51,10018,28262530.00,4.25,4.25,1.17,4.06&quot;,
&quot;2015-09-29,28.10,28.21,28.63,27.75,6574,18465205.00,3.07,-1.60,-0.46,2.66&quot;,
&quot;2015-09-30,28.53,30.65,31.03,28.28,38237,115755796.00,9.75,8.65,2.44,15.48&quot;,
&quot;2015-10-08,30.99,32.39,32.91,30.98,37790,119937162.00,6.30,5.68,1.74,15.30&quot;,
&quot;2015-10-09,31.74,31.93,32.75,31.13,28402,90342781.00,5.00,-1.42,-0.46,11.50&quot;,
&quot;2015-10-12,31.95,33.29,33.90,31.74,29692,97750603.00,6.76,4.26,1.36,12.02&quot;,
&quot;2015-10-13,32.58,33.49,33.55,32.58,25381,83739070.00,2.91,0.60,0.20,10.28&quot;,
&quot;2015-10-14,32.91,32.20,33.49,32.12,22067,72429848.00,4.09,-3.85,-1.29,8.93&quot;,
&quot;2015-10-15,32.00,33.18,33.19,31.80,20540,67157402.00,4.32,3.04,0.98,8.32&quot;,
&quot;2015-10-16,33.50,36.10,36.21,32.90,37554,128771510.00,9.98,8.80,2.92,15.20&quot;,
&quot;2015-10-19,35.81,34.81,35.82,34.10,31424,110497672.00,4.76,-3.57,-1.29,12.72&quot;,
&quot;2015-10-20,34.50,35.01,35.29,34.18,21055,73177697.00,3.19,0.57,0.20,8.52&quot;,
&quot;2015-10-21,34.93,31.51,35.60,31.51,27196,91030632.00,11.68,-10.00,-3.50,11.01&quot;,
&quot;2015-10-22,31.39,32.59,32.81,31.02,19348,61988170.00,5.68,3.43,1.08,7.83&quot;,
&quot;2015-10-23,32.90,33.41,33.55,32.50,21899,72239162.00,3.22,2.52,0.82,8.87&quot;,
&quot;2015-10-26,33.81,33.95,34.50,33.33,20152,68189636.00,3.50,1.62,0.54,8.16&quot;,
&quot;2015-10-27,33.60,34.28,34.39,32.10,19196,63777947.00,6.75,0.97,0.33,7.77&quot;,
&quot;2015-10-28,34.01,35.98,36.74,33.82,49023,173846885.00,8.52,4.96,1.70,19.85&quot;,
&quot;2015-10-29,35.60,36.29,36.70,35.00,33343,119813978.00,4.72,0.86,0.31,13.50&quot;,
&quot;2015-10-30,36.70,36.27,37.99,36.20,47908,177733887.00,4.93,-0.06,-0.02,19.40&quot;,
&quot;2015-11-02,35.00,36.82,37.94,34.06,40349,148305269.00,10.70,1.52,0.55,16.34&quot;,
&quot;2015-11-03,36.48,38.95,39.10,36.48,49175,187237376.00,7.12,5.78,2.13,19.91&quot;,
&quot;2015-11-04,38.94,39.94,40.00,37.98,48939,191099676.00,5.19,2.54,0.99,19.81&quot;,
&quot;2015-11-05,39.51,38.97,40.60,38.69,46310,182543011.00,4.78,-2.43,-0.97,18.75&quot;,
&quot;2015-11-06,39.02,40.70,40.98,39.01,35807,142989848.00,5.06,4.44,1.73,14.50&quot;,
&quot;2015-11-09,40.29,42.55,43.55,39.80,44517,185329548.00,9.21,4.55,1.85,18.02&quot;,
&quot;2015-11-10,42.00,41.79,42.49,40.80,30265,126403909.00,3.97,-1.79,-0.76,12.25&quot;,
&quot;2015-11-11,41.90,45.30,45.33,41.85,42538,186628803.00,8.33,8.40,3.51,17.22&quot;,
&quot;2015-11-12,45.48,48.70,49.78,45.48,55419,262158921.00,9.49,7.51,3.40,22.44&quot;,
&quot;2015-11-13,47.70,43.83,48.60,43.83,51476,234224047.00,9.79,-10.00,-4.87,20.84&quot;,
&quot;2015-11-16,41.52,43.44,43.80,41.10,27843,118729453.00,6.16,-0.89,-0.39,11.27&quot;,
&quot;2015-11-17,44.20,41.89,44.99,41.86,31712,137583454.00,7.21,-3.57,-1.55,12.84&quot;,
&quot;2015-11-18,42.24,40.00,42.31,39.51,24525,100350746.00,6.68,-4.51,-1.89,9.93&quot;,
&quot;2015-11-19,40.80,42.30,42.30,40.21,22911,94454242.00,5.23,5.75,2.30,9.28&quot;,
&quot;2015-11-20,42.40,43.49,43.98,42.05,30080,129998741.00,4.56,2.81,1.19,12.18&quot;,
&quot;2015-11-23,43.11,42.50,44.49,42.30,22737,98274632.00,5.04,-2.28,-0.99,9.21&quot;,
&quot;2015-11-24,42.65,46.19,46.23,42.08,41003,182614090.00,9.76,8.68,3.69,16.60&quot;,
&quot;2015-11-25,46.19,46.32,47.34,45.50,33894,157101211.00,3.98,0.28,0.13,13.72&quot;,
&quot;2015-11-26,46.03,45.52,47.88,45.33,33386,155753295.00,5.51,-1.73,-0.80,13.52&quot;,
&quot;2015-11-27,45.03,43.27,45.80,42.50,31230,138595370.00,7.25,-4.94,-2.25,12.64&quot;,
&quot;2015-11-30,43.45,47.58,47.60,43.20,42086,191114951.00,10.17,9.96,4.31,17.04&quot;,
&quot;2015-12-01,46.98,46.71,49.76,46.00,56445,272784320.00,7.90,-1.83,-0.87,22.85&quot;,
&quot;2015-12-02,46.02,46.15,46.70,42.30,32393,144899980.00,9.42,-1.20,-0.56,13.11&quot;,
&quot;2015-12-03,46.50,49.29,50.68,46.45,49388,243034506.00,9.17,6.80,3.14,20.00&quot;,
&quot;2015-12-04,48.50,48.84,49.92,47.93,37663,184133144.00,4.04,-0.91,-0.45,15.25&quot;,
&quot;2015-12-07,48.81,48.48,48.95,47.30,22072,106439420.00,3.38,-0.74,-0.36,8.94&quot;,
&quot;2015-12-08,48.40,48.01,49.20,47.02,25707,123446977.00,4.50,-0.97,-0.47,10.41&quot;,
&quot;2015-12-09,47.60,46.06,48.01,45.75,25427,118576667.00,4.71,-4.06,-1.95,10.29&quot;,
&quot;2015-12-10,46.39,44.62,46.60,44.50,18921,85809315.00,4.56,-3.13,-1.44,7.66&quot;,
&quot;2015-12-11,44.30,44.70,45.00,44.27,10721,47844648.00,1.64,0.18,0.08,4.34&quot;,
&quot;2015-12-14,44.48,45.58,45.84,43.00,15046,66449617.00,6.35,1.97,0.88,6.09&quot;,
&quot;2015-12-15,45.62,45.36,46.40,45.32,11764,53957426.00,2.37,-0.48,-0.22,4.76&quot;,
&quot;2015-12-16,45.70,46.17,46.98,45.66,16177,75167181.00,2.91,1.79,0.81,6.55&quot;,
&quot;2015-12-17,46.75,47.97,48.20,46.52,22685,107541217.00,3.64,3.90,1.80,9.18&quot;,
&quot;2015-12-18,47.99,46.95,48.50,46.80,20413,96853619.00,3.54,-2.13,-1.02,8.26&quot;,
&quot;2015-12-21,46.65,48.16,48.20,46.00,21008,99023042.00,4.69,2.58,1.21,8.51&quot;,
&quot;2015-12-22,48.19,50.53,51.55,47.99,41054,205757662.00,7.39,4.92,2.37,16.62&quot;,
&quot;2015-12-23,50.43,51.08,53.00,49.30,41745,212426937.00,7.32,1.09,0.55,16.90&quot;,
&quot;2015-12-24,50.80,54.15,54.54,50.00,43894,231108451.00,8.89,6.01,3.07,17.77&quot;,
&quot;2015-12-25,53.60,52.70,54.65,52.00,31654,168933858.00,4.89,-2.68,-1.45,12.82&quot;,
&quot;2015-12-28,52.78,49.60,53.06,49.50,35099,178707266.00,6.76,-5.88,-3.10,14.21&quot;,
&quot;2015-12-29,49.02,50.07,50.40,49.00,14225,70969529.00,2.82,0.95,0.47,5.76&quot;,
&quot;2015-12-30,50.20,49.70,50.99,49.23,15463,77257731.00,3.52,-0.74,-0.37,6.26&quot;,
&quot;2015-12-31,49.71,48.85,49.92,47.36,18507,90059285.00,5.15,-1.71,-0.85,7.49&quot;,
&quot;2016-01-04,48.00,43.97,48.03,43.97,13689,62588705.00,8.31,-9.99,-4.88,5.54&quot;,
&quot;2016-01-05,41.00,41.88,43.10,39.58,23655,97917972.00,8.01,-4.75,-2.09,9.58&quot;,
&quot;2016-01-06,42.20,45.59,45.82,42.04,24926,108727587.00,9.03,8.86,3.71,10.09&quot;,
&quot;2016-01-07,44.01,41.05,44.50,41.03,4928,21034032.00,7.61,-9.96,-4.54,2.00&quot;,
&quot;2016-01-08,44.00,42.97,44.00,39.05,23765,100542569.00,12.06,4.68,1.92,9.62&quot;,
&quot;2016-01-11,42.90,38.67,42.90,38.67,17167,69539134.00,9.84,-10.01,-4.30,6.95&quot;,
&quot;2016-01-12,39.50,38.65,39.50,36.80,14975,57637539.00,6.98,-0.05,-0.02,6.06&quot;,
&quot;2016-01-13,39.46,36.25,39.89,36.01,12254,46817128.00,10.04,-6.21,-2.40,4.96&quot;,
&quot;2016-01-14,35.00,37.78,39.30,34.30,18457,67427512.00,13.79,4.22,1.53,7.47&quot;,
&quot;2016-01-15,37.00,35.22,39.30,35.00,14927,55307845.00,11.38,-6.78,-2.56,6.04&quot;,
&quot;2016-01-18,34.15,35.90,36.80,33.90,12261,43575526.00,8.23,1.93,0.68,4.96&quot;,
&quot;2016-01-19,35.70,37.19,37.30,35.48,13644,49836415.00,5.07,3.59,1.29,5.52&quot;,
&quot;2016-01-20,36.61,36.85,37.76,36.54,14486,53735019.00,3.28,-0.91,-0.34,5.86&quot;,
&quot;2016-01-21,36.01,35.45,37.39,35.45,12102,44160957.00,5.26,-3.80,-1.40,4.90&quot;,
&quot;2016-01-22,35.75,35.95,36.49,34.85,10141,36215915.00,4.63,1.41,0.50,4.11&quot;,
&quot;2016-01-25,36.28,36.50,36.87,36.01,10044,36651231.00,2.39,1.53,0.55,4.07&quot;,
&quot;2016-01-26,36.45,32.85,36.45,32.85,14533,49830521.00,9.86,-10.00,-3.65,5.88&quot;,
&quot;2016-01-27,33.07,32.34,33.10,30.20,15359,48501671.00,8.83,-1.55,-0.51,6.22&quot;,
&quot;2016-01-28,31.60,30.99,32.00,30.32,12168,38109939.00,5.19,-4.17,-1.35,4.93&quot;,
&quot;2016-01-29,30.91,31.87,32.35,30.61,12381,39373648.00,5.61,2.84,0.88,5.01&quot;,
&quot;2016-02-01,31.80,31.95,32.27,31.47,11544,36696085.00,2.51,0.25,0.08,4.67&quot;,
&quot;2016-02-02,31.95,33.10,33.55,31.95,10459,34462879.00,5.01,3.60,1.15,4.23&quot;,
&quot;2016-02-03,32.57,33.40,33.42,32.01,8024,26346054.00,4.26,0.91,0.30,3.25&quot;,
&quot;2016-02-04,33.51,33.96,34.49,33.51,8946,30451450.00,2.93,1.68,0.56,3.62&quot;,
&quot;2016-02-05,34.01,33.87,34.77,33.83,9048,30985042.00,2.77,-0.27,-0.09,3.66&quot;,
&quot;2016-02-15,32.80,33.28,33.70,32.00,6573,21468891.00,5.02,-1.74,-0.59,2.66&quot;,
&quot;2016-02-16,33.48,34.78,35.00,33.47,9701,33490217.00,4.60,4.51,1.50,3.93&quot;,
&quot;2016-02-17,34.23,35.27,35.49,34.23,9286,32544547.00,3.62,1.41,0.49,3.76&quot;,
&quot;2016-02-18,35.51,35.03,35.96,34.90,14452,51310809.00,3.01,-0.68,-0.24,5.85&quot;,
&quot;2016-02-19,35.00,35.37,35.50,34.80,8177,28790203.00,2.00,0.97,0.34,3.31&quot;,
&quot;2016-02-22,35.55,36.47,36.59,35.55,12622,45599456.00,2.94,3.11,1.10,5.11&quot;,
&quot;2016-02-23,36.47,36.58,37.29,35.75,14263,52154903.00,4.22,0.30,0.11,5.77&quot;,
&quot;2016-02-24,36.68,36.22,36.87,35.57,13263,47960947.00,3.55,-0.98,-0.36,5.37&quot;,
&quot;2016-02-25,36.32,32.64,36.39,32.60,16023,54576640.00,10.46,-9.88,-3.58,6.49&quot;,
&quot;2016-02-26,33.44,33.01,33.44,32.29,8706,28721040.00,3.52,1.13,0.37,3.52&quot;,
&quot;2016-02-29,33.28,29.96,33.29,29.71,13021,39709788.00,10.85,-9.24,-3.05,5.27&quot;,
&quot;2016-03-01,30.09,30.94,31.15,29.71,8929,27035178.00,4.81,3.27,0.98,3.61&quot;,
&quot;2016-03-02,30.68,34.03,34.03,30.65,14880,49567610.00,10.92,9.99,3.09,6.02&quot;,
&quot;2016-03-03,35.60,34.03,35.60,34.00,17911,62535206.00,4.70,0.00,0.00,7.25&quot;,
&quot;2016-03-04,33.81,34.29,35.46,32.57,18694,62888542.00,8.49,0.76,0.26,7.57&quot;,
&quot;2016-03-07,34.57,36.68,36.80,34.57,21323,76682298.00,6.50,6.97,2.39,8.63&quot;,
&quot;2016-03-08,36.20,37.09,37.10,35.00,15318,55459669.00,5.73,1.12,0.41,6.20&quot;,
&quot;2016-03-09,35.84,35.53,36.79,35.53,12912,46887356.00,3.40,-4.21,-1.56,5.23&quot;,
&quot;2016-03-10,35.60,35.50,36.49,35.18,9503,34005128.00,3.69,-0.08,-0.03,3.85&quot;,
&quot;2016-03-11,36.14,35.77,36.14,35.02,5684,20191254.00,3.15,0.76,0.27,2.30&quot;,
&quot;2016-03-14,36.10,36.93,37.97,36.10,14563,54380427.00,5.23,3.24,1.16,5.90&quot;,
&quot;2016-03-15,36.93,37.33,38.28,36.93,12983,48807005.00,3.66,1.08,0.40,5.26&quot;,
&quot;2016-03-16,37.49,36.09,37.94,36.03,9019,33238863.00,5.12,-3.32,-1.24,3.65&quot;,
&quot;2016-03-17,36.19,39.00,39.12,36.16,18014,68477230.00,8.20,8.06,2.91,7.29&quot;,
&quot;2016-03-18,38.99,38.51,39.65,37.60,65699,254362335.00,5.26,-1.26,-0.49,26.60&quot;,
&quot;2016-03-21,38.18,40.20,40.28,37.50,42076,162256429.00,7.22,4.39,1.69,17.03&quot;,
&quot;2016-03-22,39.33,39.41,40.31,39.05,27960,110680905.00,3.13,-1.97,-0.79,11.32&quot;,
&quot;2016-03-23,38.02,38.78,38.86,37.90,26238,100781078.00,2.44,-1.60,-0.63,10.62&quot;,
&quot;2016-03-24,38.33,38.28,39.09,38.06,22462,86475135.00,2.66,-1.29,-0.50,9.09&quot;,
&quot;2016-03-25,38.02,38.07,38.47,37.50,12669,48180985.00,2.53,-0.55,-0.21,5.13&quot;,
&quot;2016-03-28,38.10,39.82,39.86,38.10,37011,145083792.00,4.62,4.60,1.75,14.98&quot;,
&quot;2016-03-29,38.98,37.50,39.28,37.42,19384,74174975.00,4.67,-5.83,-2.32,7.85&quot;,
&quot;2016-03-30,37.78,38.55,38.80,37.62,15364,58706478.00,3.15,2.80,1.05,6.22&quot;,
&quot;2016-03-31,38.75,38.58,39.39,38.51,17386,67598592.00,2.28,0.08,0.03,7.04&quot;,
&quot;2016-04-01,38.40,38.38,38.58,37.52,13008,49425223.00,2.75,-0.52,-0.20,5.27&quot;,
&quot;2016-04-05,38.80,39.11,39.40,38.10,19358,75264944.00,3.39,1.90,0.73,7.84&quot;,
&quot;2016-04-06,39.10,39.21,39.42,38.66,21642,84653967.00,1.94,0.26,0.10,8.76&quot;,
&quot;2016-04-07,39.76,39.51,40.00,39.17,29154,115482642.00,2.12,0.77,0.30,11.80&quot;,
&quot;2016-04-08,39.00,38.18,39.38,37.53,20493,78189714.00,4.68,-3.37,-1.33,8.30&quot;,
&quot;2016-04-11,38.28,38.84,39.15,38.28,15221,59177180.00,2.28,1.73,0.66,6.16&quot;,
&quot;2016-04-12,38.84,38.98,39.48,38.51,16688,65145259.00,2.50,0.36,0.14,6.76&quot;,
&quot;2016-04-13,39.30,39.77,40.99,39.30,29735,119265429.00,4.34,2.03,0.79,12.04&quot;,
&quot;2016-04-14,39.72,40.48,40.63,39.71,21647,86674761.00,2.31,1.79,0.71,8.76&quot;,
&quot;2016-04-15,40.67,41.93,42.45,39.85,29556,121147932.00,6.42,3.58,1.45,11.97&quot;,
&quot;2016-04-18,41.74,40.46,41.78,40.41,21898,89236338.00,3.27,-3.51,-1.47,8.87&quot;,
&quot;2016-04-19,40.30,40.86,41.36,39.80,19353,78643906.00,3.86,0.99,0.40,7.84&quot;,
&quot;2016-04-20,40.83,37.93,41.35,37.00,23607,92038862.00,10.65,-7.17,-2.93,9.56&quot;,
&quot;2016-04-21,37.95,38.07,38.71,37.40,15345,58643745.00,3.45,0.37,0.14,6.21&quot;,
&quot;2016-04-22,24.62,24.85,25.60,24.62,14414,35990939.00,2.57,-34.73,-13.22,3.89&quot;,
&quot;2016-04-25,24.90,24.84,25.00,24.00,17424,42640146.00,4.02,-0.04,-0.01,4.70&quot;,
&quot;2016-04-26,24.63,25.21,25.25,24.63,14158,35359179.00,2.50,1.49,0.37,3.82&quot;,
&quot;2016-04-27,25.25,25.04,25.64,24.86,14825,37593267.00,3.09,-0.67,-0.17,4.00&quot;,
&quot;2016-04-28,24.85,24.53,24.98,24.00,16091,39283424.00,3.91,-2.04,-0.51,4.34&quot;,
&quot;2016-04-29,24.35,24.58,24.90,24.27,10086,24864221.00,2.57,0.20,0.05,2.72&quot;,
&quot;2016-05-03,24.58,25.36,25.43,24.58,16275,41012313.00,3.46,3.17,0.78,4.39&quot;,
&quot;2016-05-04,25.60,26.21,26.81,25.40,27075,71249568.00,5.56,3.35,0.85,7.31&quot;,
&quot;2016-05-05,25.96,26.38,26.48,25.69,20122,52553780.00,3.01,0.65,0.17,5.43&quot;,
&quot;2016-05-06,26.25,24.94,26.60,24.72,24110,62246074.00,7.13,-5.46,-1.44,6.51&quot;,
&quot;2016-05-09,24.70,23.35,24.70,23.23,18793,44833986.00,5.89,-6.38,-1.59,5.07&quot;,
&quot;2016-05-10,23.45,23.35,23.76,23.03,11903,27806042.00,3.13,0.00,0.00,3.21&quot;,
&quot;2016-05-11,23.39,23.46,23.88,23.05,13016,30608079.00,3.55,0.47,0.11,3.51&quot;,
&quot;2016-05-12,23.29,22.91,23.29,22.50,11689,26692429.00,3.37,-2.34,-0.55,3.15&quot;,
&quot;2016-05-13,23.00,22.96,23.34,22.71,9346,21632891.00,2.75,0.22,0.05,2.52&quot;,
&quot;2016-05-16,23.06,23.22,23.40,22.79,10364,23883054.00,2.66,1.13,0.26,2.80&quot;,
&quot;2016-05-17,23.30,23.51,23.67,23.15,11613,27223668.00,2.24,1.25,0.29,3.13&quot;,
&quot;2016-05-18,23.39,22.24,23.39,22.00,14393,32405360.00,5.91,-5.40,-1.27,3.88&quot;,
&quot;2016-05-19,22.06,22.26,22.65,22.06,9441,21173838.00,2.65,0.09,0.02,1.66&quot;,
&quot;2016-05-20,22.01,22.27,22.28,21.80,9882,21790361.00,2.16,0.04,0.01,1.74&quot;,
&quot;2016-05-23,22.49,22.58,22.83,22.40,9196,20738406.00,1.93,1.39,0.31,1.62&quot;,
&quot;2016-05-24,22.58,22.17,22.58,22.01,7332,16289063.00,2.52,-1.82,-0.41,1.29&quot;,
&quot;2016-05-25,22.40,22.46,22.53,22.23,10748,24047790.00,1.35,1.31,0.29,1.89&quot;,
&quot;2016-05-26,22.50,22.82,22.88,22.40,16369,37097015.00,2.14,1.60,0.36,2.88&quot;,
&quot;2016-05-27,22.80,22.70,22.89,22.05,12028,27328928.00,3.68,-0.53,-0.12,2.11&quot;,
&quot;2016-05-30,22.67,22.62,22.82,22.42,7365,16678105.00,1.76,-0.35,-0.08,1.29&quot;,
&quot;2016-05-31,22.66,23.43,23.48,22.66,17521,40642490.00,3.63,3.58,0.81,3.08&quot;,
&quot;2016-06-01,23.32,24.12,24.28,23.32,18575,44530238.00,4.10,2.94,0.69,3.26&quot;,
&quot;2016-06-02,24.02,24.18,24.27,23.83,16684,40108158.00,1.82,0.25,0.06,2.93&quot;,
&quot;2016-06-03,24.35,24.42,24.63,24.04,13688,33269512.00,2.44,0.99,0.24,2.40&quot;,
&quot;2016-06-06,24.48,24.39,24.56,24.22,9223,22451576.00,1.39,-0.12,-0.03,1.62&quot;,
&quot;2016-06-07,24.24,24.77,26.00,23.72,37466,91858466.00,9.35,1.56,0.38,6.58&quot;,
&quot;2016-06-08,24.65,24.45,24.65,24.19,23691,57834314.00,1.86,-1.29,-0.32,4.16&quot;,
&quot;2016-06-13,23.80,22.63,24.06,22.60,15765,37093152.00,5.97,-7.44,-1.82,2.77&quot;,
&quot;2016-06-14,22.35,22.75,22.90,22.33,8087,18352419.00,2.52,0.53,0.12,1.42&quot;,
&quot;2016-06-15,22.17,23.54,23.65,22.17,11952,27906592.00,6.51,3.47,0.79,2.10&quot;,
&quot;2016-06-16,23.58,23.44,23.62,23.30,8934,20951285.00,1.36,-0.42,-0.10,1.57&quot;,
&quot;2016-06-17,23.44,24.49,24.52,23.43,23872,57705249.00,4.65,4.48,1.05,4.19&quot;,
&quot;2016-06-20,24.30,24.60,24.92,24.30,17189,42275558.00,2.53,0.45,0.11,3.02&quot;,
&quot;2016-06-21,24.60,24.40,25.19,24.31,17028,42132801.00,3.58,-0.81,-0.20,2.99&quot;,
&quot;2016-06-22,24.50,24.90,24.97,24.27,14727,36438037.00,2.87,2.05,0.50,2.59&quot;,
&quot;2016-06-23,24.78,24.59,24.92,24.35,11626,28610335.00,2.29,-1.24,-0.31,2.04&quot;,
&quot;2016-06-24,24.59,24.01,24.84,22.50,14410,34844171.00,9.52,-2.36,-0.58,2.53&quot;,
&quot;2016-06-27,23.64,24.55,24.78,23.64,11122,27202743.00,4.75,2.25,0.54,1.95&quot;,
&quot;2016-06-28,24.58,25.18,25.28,24.48,22934,57376778.00,3.26,2.57,0.63,4.03&quot;,
&quot;2016-06-29,25.20,25.23,25.49,25.01,15781,39762368.00,1.91,0.20,0.05,2.77&quot;,
&quot;2016-06-30,25.23,25.28,25.44,25.01,13091,33038733.00,1.70,0.20,0.05,2.30&quot;,
&quot;2016-07-01,25.59,25.36,26.27,25.31,20809,53655959.00,3.80,0.32,0.08,3.66&quot;,
&quot;2016-07-04,25.00,25.94,26.10,24.96,23883,61690855.00,4.50,2.29,0.58,4.20&quot;,
&quot;2016-07-05,26.20,26.69,27.21,26.20,36958,98714792.00,3.89,2.89,0.75,6.49&quot;,
&quot;2016-07-06,26.21,27.43,27.46,26.20,36021,97267434.00,4.72,2.77,0.74,6.33&quot;,
&quot;2016-07-07,27.46,27.15,28.23,27.00,35499,97851484.00,4.48,-1.02,-0.28,6.24&quot;,
&quot;2016-07-08,27.08,26.99,27.20,26.56,21575,58121394.00,2.36,-0.59,-0.16,3.79&quot;,
&quot;2016-07-11,26.95,29.69,29.69,26.80,111269,319708080.00,10.71,10.00,2.70,19.55&quot;,
&quot;2016-07-12,29.88,32.66,32.66,29.00,106925,333371792.00,12.33,10.00,2.97,18.78&quot;,
&quot;2016-07-13,33.58,30.88,33.80,30.00,173094,541796320.00,11.64,-5.45,-1.78,30.41&quot;,
&quot;2016-07-14,30.60,29.95,30.62,29.75,80677,242231958.00,2.82,-3.01,-0.93,14.17&quot;,
&quot;2016-07-15,29.75,29.39,29.95,29.24,50491,148879892.00,2.37,-1.87,-0.56,8.87&quot;,
&quot;2016-07-18,29.04,29.12,29.64,29.02,32363,94524136.00,2.11,-0.92,-0.27,5.69&quot;,
&quot;2016-07-19,29.09,28.46,29.22,28.05,47166,134001352.00,4.02,-2.27,-0.66,8.29&quot;,
&quot;2016-07-20,28.65,28.90,28.96,28.31,37500,107430667.00,2.28,1.55,0.44,6.59&quot;,
&quot;2016-07-21,28.91,28.32,28.92,28.19,28038,80015163.00,2.53,-2.01,-0.58,4.93&quot;,
&quot;2016-07-22,28.20,28.27,28.50,28.08,21344,60356574.00,1.48,-0.18,-0.05,3.75&quot;,
&quot;2016-07-25,28.08,28.22,28.47,28.06,15941,44996166.00,1.45,-0.18,-0.05,2.80&quot;,
&quot;2016-07-26,28.11,28.65,28.65,28.07,20384,58078096.00,2.06,1.52,0.43,3.58&quot;,
&quot;2016-07-27,28.64,26.31,28.64,26.01,38591,105318617.00,9.18,-8.17,-2.34,6.78&quot;,
&quot;2016-07-28,26.48,25.91,26.60,25.68,21035,54860877.00,3.50,-1.52,-0.40,3.70&quot;,
&quot;2016-07-29,25.93,25.76,26.18,25.51,10494,27075770.00,2.59,-0.58,-0.15,1.84&quot;,
&quot;2016-08-01,25.75,25.36,25.75,24.93,16092,40625945.00,3.18,-1.55,-0.40,2.83&quot;,
&quot;2016-08-02,25.30,26.38,26.53,25.30,22164,57756632.00,4.85,4.02,1.02,3.89&quot;,
&quot;2016-08-03,26.12,26.18,26.31,25.87,15960,41619864.00,1.67,-0.76,-0.20,2.80&quot;,
&quot;2016-08-04,26.28,26.67,26.79,25.85,19452,51295901.00,3.59,1.87,0.49,3.42&quot;,
&quot;2016-08-05,26.79,26.00,26.79,25.95,18530,48724942.00,3.15,-2.51,-0.67,3.26&quot;,
&quot;2016-08-08,26.02,26.17,26.25,25.31,12901,33477044.00,3.62,0.65,0.17,2.27&quot;,
&quot;2016-08-09,26.12,26.44,26.54,26.12,15265,40210904.00,1.60,1.03,0.27,2.68&quot;,
&quot;2016-08-10,26.44,26.45,26.67,26.31,14605,38687307.00,1.36,0.04,0.01,2.57&quot;,
&quot;2016-08-11,26.33,25.69,26.39,25.67,15273,39662571.00,2.72,-2.87,-0.76,2.68&quot;,
&quot;2016-08-12,25.53,25.80,25.89,25.45,11458,29393135.00,1.71,0.43,0.11,2.01&quot;,
&quot;2016-08-15,25.81,26.54,26.80,25.81,21599,57257259.00,3.84,2.87,0.74,3.79&quot;,
&quot;2016-08-16,26.50,29.19,29.19,26.50,59532,167055920.00,10.14,9.98,2.65,10.46&quot;,
&quot;2016-08-17,29.70,28.41,29.70,28.21,62394,179571959.00,5.10,-2.67,-0.78,10.96&quot;,
&quot;2016-08-18,28.80,28.54,28.80,28.04,31515,89380444.00,2.68,0.46,0.13,5.54&quot;,
&quot;2016-08-19,28.45,27.78,28.48,27.60,28034,78257048.00,3.08,-2.66,-0.76,4.92&quot;,
&quot;2016-08-22,27.89,27.20,28.24,27.03,21878,60773738.00,4.36,-2.09,-0.58,3.84&quot;,
&quot;2016-08-23,27.20,27.92,27.98,27.12,21264,58988194.00,3.16,2.65,0.72,3.74&quot;,
&quot;2016-08-24,28.15,27.90,28.15,27.67,12990,36217880.00,1.72,-0.07,-0.02,2.28&quot;,
&quot;2016-08-25,27.70,27.47,27.85,27.00,14805,40450460.00,3.05,-1.54,-0.43,2.60&quot;,
&quot;2016-08-26,27.46,28.06,28.45,27.46,22478,63174225.00,3.60,2.15,0.59,3.95&quot;,
&quot;2016-08-29,27.90,27.75,28.14,27.64,10815,30052390.00,1.78,-1.10,-0.31,1.90&quot;,
&quot;2016-08-30,27.62,27.94,27.99,27.62,10178,28301965.00,1.33,0.68,0.19,1.79&quot;,
&quot;2016-08-31,27.93,27.58,27.93,27.30,11259,31079374.00,2.25,-1.29,-0.36,1.98&quot;,
&quot;2016-09-01,27.59,27.55,27.92,27.52,10743,29802361.00,1.45,-0.11,-0.03,1.89&quot;,
&quot;2016-09-02,27.52,27.81,27.85,27.27,11961,33072763.00,2.11,0.94,0.26,2.10&quot;,
&quot;2016-09-05,27.99,28.85,29.15,27.99,45050,129309459.00,4.17,3.74,1.04,7.91&quot;,
&quot;2016-09-06,28.55,28.98,29.17,28.18,37966,108909821.00,3.43,0.45,0.13,6.67&quot;,
&quot;2016-09-07,28.78,28.64,28.97,28.55,25900,74433743.00,1.45,-1.17,-0.34,4.55&quot;,
&quot;2016-09-08,28.51,28.88,28.90,28.45,17815,51154867.00,1.57,0.84,0.24,3.13&quot;,
&quot;2016-09-09,28.68,28.33,29.06,28.32,20278,58146889.00,2.56,-1.90,-0.55,3.56&quot;,
&quot;2016-09-12,27.51,26.49,27.80,26.42,23877,64743548.00,4.87,-6.49,-1.84,4.19&quot;,
&quot;2016-09-13,26.72,26.52,26.95,25.91,12605,33249708.00,3.93,0.11,0.03,2.21&quot;,
&quot;2016-09-14,26.39,26.91,26.99,25.83,15560,41408701.00,4.37,1.47,0.39,2.73&quot;,
&quot;2016-09-19,26.91,28.16,28.20,26.78,32437,89942903.00,5.28,4.65,1.25,5.70&quot;,
&quot;2016-09-20,28.18,28.89,28.95,28.00,38618,110423498.00,3.37,2.59,0.73,6.78&quot;,
&quot;2016-09-21,28.64,28.99,29.68,28.35,64331,187587105.00,4.60,0.35,0.10,11.30&quot;,
&quot;2016-09-22,29.09,28.60,29.12,28.45,30922,88802467.00,2.31,-1.35,-0.39,5.43&quot;,
&quot;2016-09-23,28.73,28.37,29.60,28.31,33098,95715201.00,4.51,-0.80,-0.23,5.81&quot;,
&quot;2016-09-26,28.05,27.06,28.67,27.01,18756,52197924.00,5.85,-4.62,-1.31,3.29&quot;,
&quot;2016-09-27,27.00,27.42,27.50,26.68,18931,51045599.00,3.03,1.33,0.36,3.33&quot;,
&quot;2016-09-28,27.43,27.29,27.66,27.20,11157,30537570.00,1.68,-0.47,-0.13,1.96&quot;,
&quot;2016-09-29,27.51,27.06,27.66,27.01,13786,37681183.00,2.38,-0.84,-0.23,2.42&quot;,
&quot;2016-09-30,27.00,27.27,27.50,26.99,7757,21075106.00,1.88,0.78,0.21,1.36&quot;,
&quot;2016-10-10,27.45,28.07,28.18,27.45,17298,48305430.00,2.68,2.93,0.80,3.04&quot;,
&quot;2016-10-11,28.28,28.28,28.35,27.87,16566,46603185.00,1.71,0.75,0.21,2.91&quot;,
&quot;2016-10-12,28.20,28.30,28.30,27.93,13269,37258251.00,1.31,0.07,0.02,2.33&quot;,
&quot;2016-10-13,28.29,28.45,28.52,28.10,16352,46283531.00,1.48,0.53,0.15,2.87&quot;,
&quot;2016-10-14,28.52,28.09,28.53,28.00,13904,39287328.00,1.86,-1.27,-0.36,2.44&quot;,
&quot;2016-10-17,28.09,28.36,29.87,28.03,27207,77906408.00,6.55,0.96,0.27,4.78&quot;,
&quot;2016-10-18,28.20,29.10,29.28,27.00,40918,117264548.00,8.04,2.61,0.74,7.19&quot;,
&quot;2016-10-19,29.14,29.79,30.30,29.14,72786,217237704.00,3.99,2.37,0.69,12.79&quot;,
&quot;2016-10-20,29.60,32.77,32.77,28.89,88031,274167488.00,13.02,10.00,2.98,15.46&quot;,
&quot;2016-10-21,33.00,30.90,33.00,30.79,122019,383330272.00,6.74,-5.71,-1.87,21.44&quot;,
&quot;2016-10-24,30.80,31.49,31.59,29.83,85433,264121040.00,5.70,1.91,0.59,15.01&quot;,
&quot;2016-10-25,31.50,33.09,33.76,31.27,107729,349988032.00,7.91,5.08,1.60,18.92&quot;,
&quot;2016-10-26,32.48,34.10,34.12,31.99,88513,291977344.00,6.44,3.05,1.01,15.55&quot;,
&quot;2016-10-27,33.49,33.59,34.23,32.90,60603,203459501.00,3.90,-1.50,-0.51,10.65&quot;,
&quot;2016-10-28,32.91,32.96,34.20,32.31,52886,175503548.00,5.63,-1.88,-0.63,9.29&quot;,
&quot;2016-10-31,32.50,32.91,33.30,32.10,27355,89533141.00,3.64,-0.15,-0.05,4.81&quot;,
&quot;2016-11-01,32.85,32.78,34.15,32.60,50934,169877705.00,4.71,-0.40,-0.13,8.95&quot;,
&quot;2016-11-02,32.38,32.22,32.98,32.01,37884,122504614.00,2.96,-1.71,-0.56,6.66&quot;,
&quot;2016-11-03,31.95,32.25,32.52,31.40,40013,127795904.00,3.48,0.09,0.03,7.03&quot;,
&quot;2016-11-04,32.05,32.52,32.70,31.80,31023,100098086.00,2.79,0.84,0.27,5.45&quot;,
&quot;2016-11-07,32.55,32.45,32.98,31.90,29399,95560156.00,3.32,-0.22,-0.07,5.16&quot;,
&quot;2016-11-08,32.28,33.26,33.39,32.05,41579,136154284.00,4.13,2.50,0.81,7.30&quot;,
&quot;2016-11-09,33.20,33.78,33.79,32.02,44567,147660011.00,5.32,1.56,0.52,7.83&quot;,
&quot;2016-11-10,33.81,33.31,34.63,33.22,79197,268834896.00,4.17,-1.39,-0.47,13.91&quot;,
&quot;2016-11-11,33.31,32.31,33.45,31.75,44971,146804933.00,5.10,-3.00,-1.00,7.90&quot;,
&quot;2016-11-14,31.95,32.02,32.50,31.70,25698,82376823.00,2.48,-0.90,-0.29,4.51&quot;,
&quot;2016-11-15,32.12,31.89,32.29,31.69,15339,48908828.00,1.87,-0.41,-0.13,2.69&quot;,
&quot;2016-11-16,31.89,32.05,32.57,31.77,18457,59312968.00,2.51,0.50,0.16,3.24&quot;,
&quot;2016-11-17,32.00,31.60,32.00,31.48,14589,46230087.00,1.62,-1.40,-0.45,2.56&quot;,
&quot;2016-11-18,31.63,31.82,32.27,31.63,16695,53449450.00,2.03,0.70,0.22,2.93&quot;,
&quot;2016-11-21,31.85,33.06,33.30,31.68,35150,114408491.00,5.09,3.90,1.24,6.17&quot;,
&quot;2016-11-22,33.00,32.79,33.30,32.61,25918,85193424.00,2.09,-0.82,-0.27,4.55&quot;,
&quot;2016-11-23,32.76,33.41,33.86,32.56,45871,153330229.00,3.96,1.89,0.62,8.06&quot;,
&quot;2016-11-24,33.02,32.48,33.33,32.42,23071,75599562.00,2.72,-2.78,-0.93,4.05&quot;,
&quot;2016-11-25,32.15,33.35,33.35,32.00,29612,96749067.00,4.16,2.68,0.87,5.20&quot;,
&quot;2016-11-28,33.53,33.50,33.85,32.86,31599,105653806.00,2.97,0.45,0.15,5.55&quot;,
&quot;2016-11-29,33.35,32.68,34.49,32.60,38448,129154281.00,5.64,-2.45,-0.82,6.75&quot;,
&quot;2016-11-30,32.46,32.61,32.87,32.01,21058,68241843.00,2.63,-0.21,-0.07,3.70&quot;,
&quot;2016-12-01,32.63,32.50,32.75,32.08,19105,61879581.00,2.05,-0.34,-0.11,3.36&quot;,
&quot;2016-12-02,32.32,31.88,32.90,31.88,24305,79026087.00,3.14,-1.91,-0.62,4.27&quot;,
&quot;2016-12-05,31.00,30.57,31.43,30.11,21723,66924481.00,4.14,-4.11,-1.31,3.82&quot;,
&quot;2016-12-06,30.66,30.56,30.90,30.51,24472,75031594.00,1.28,-0.03,-0.01,4.30&quot;,
&quot;2016-12-07,30.56,31.27,31.40,30.22,22694,70207921.00,3.86,2.32,0.71,3.99&quot;,
&quot;2016-12-08,31.45,30.88,31.45,30.72,11031,34326581.00,2.33,-1.25,-0.39,1.94&quot;,
&quot;2016-12-09,30.88,30.83,31.14,30.45,10130,31118769.00,2.23,-0.16,-0.05,1.78&quot;,
&quot;2016-12-12,30.83,28.00,30.86,27.91,24115,70302126.00,9.57,-9.18,-2.83,4.24&quot;,
&quot;2016-12-13,28.00,28.26,28.40,27.72,8159,22952170.00,2.43,0.93,0.26,1.43&quot;,
&quot;2016-12-14,28.20,28.21,29.00,28.10,10676,30467590.00,3.18,-0.18,-0.05,1.88&quot;,
&quot;2016-12-15,28.01,28.35,28.99,28.01,11136,31762816.00,3.47,0.50,0.14,1.96&quot;,
&quot;2016-12-16,28.46,30.40,31.00,28.40,29556,87518485.00,9.17,7.23,2.05,5.19&quot;,
&quot;2016-12-19,30.00,30.08,30.63,29.79,12880,38956882.00,2.76,-1.05,-0.32,2.26&quot;,
&quot;2016-12-20,29.98,29.91,30.35,29.30,10576,31418036.00,3.49,-0.57,-0.17,1.86&quot;,
&quot;2016-12-21,30.16,30.64,31.18,30.15,21710,66649813.00,3.44,2.44,0.73,3.81&quot;,
&quot;2016-12-22,30.50,30.21,30.60,30.00,6838,20733529.00,1.96,-1.40,-0.43,1.20&quot;,
&quot;2016-12-23,30.10,30.03,30.39,29.51,10843,32392806.00,2.91,-0.60,-0.18,1.90&quot;,
&quot;2016-12-26,30.04,30.58,30.63,30.02,10986,33433315.00,2.03,1.83,0.55,1.93&quot;,
&quot;2016-12-27,30.58,31.30,31.58,30.52,20587,64148049.00,3.47,2.35,0.72,3.62&quot;,
&quot;2016-12-28,32.25,31.35,32.25,31.02,12799,40214398.00,3.93,0.16,0.05,2.25&quot;,
&quot;2016-12-29,31.40,31.86,31.92,30.81,11342,35611367.00,3.54,1.63,0.51,1.99&quot;,
&quot;2016-12-30,31.86,31.67,32.20,31.47,9372,29791926.00,2.29,-0.60,-0.19,1.65&quot;,
&quot;2017-01-03,31.85,32.23,32.47,31.21,12678,40610335.00,3.98,1.77,0.56,2.23&quot;,
&quot;2017-01-04,32.38,33.24,33.65,32.38,44126,146576291.00,3.94,3.13,1.01,7.75&quot;,
&quot;2017-01-05,33.20,34.24,34.60,33.00,48669,165511667.00,4.81,3.01,1.00,8.55&quot;,
&quot;2017-01-06,34.38,34.08,34.49,33.00,30994,105465712.00,4.35,-0.47,-0.16,5.44&quot;,
&quot;2017-01-09,34.08,34.24,34.55,33.58,22300,76060078.00,2.85,0.47,0.16,3.92&quot;,
&quot;2017-01-10,34.19,34.00,34.40,33.75,12412,42309491.00,1.90,-0.70,-0.24,2.18&quot;,
&quot;2017-01-11,33.81,33.41,33.99,33.11,14501,48632634.00,2.59,-1.74,-0.59,2.55&quot;,
&quot;2017-01-12,33.42,36.75,36.75,33.20,136180,488610656.00,10.63,10.00,3.34,23.92&quot;,
&quot;2017-01-13,36.80,35.66,38.10,35.30,166073,612567504.00,7.62,-2.97,-1.09,29.17&quot;,
&quot;2017-01-16,33.88,32.55,36.08,32.09,78834,264837637.00,11.19,-8.72,-3.11,13.85&quot;,
&quot;2017-01-17,32.55,32.06,33.60,30.57,50669,161810456.00,9.31,-1.51,-0.49,8.90&quot;,
&quot;2017-01-18,32.25,33.46,33.60,31.50,109299,355451840.00,6.55,4.37,1.40,19.20&quot;,
&quot;2017-01-19,32.79,32.00,32.79,30.80,54206,173621016.00,5.95,-4.36,-1.46,9.52&quot;,
&quot;2017-01-20,31.90,32.00,32.45,31.40,30101,96755624.00,3.28,0.00,0.00,5.29&quot;,
&quot;2017-01-23,32.15,32.12,32.90,32.00,24335,78968607.00,2.81,0.38,0.12,4.27&quot;,
&quot;2017-01-24,32.50,32.25,32.68,32.10,20481,66098928.00,1.81,0.40,0.13,3.60&quot;,
&quot;2017-01-25,32.30,32.30,32.63,32.20,16190,52438054.00,1.33,0.16,0.05,2.84&quot;,
&quot;2017-01-26,32.20,32.26,32.63,32.06,13009,41899217.00,1.76,-0.12,-0.04,2.29&quot;,
&quot;2017-02-03,32.34,32.64,32.82,32.21,14384,46915048.00,1.89,1.18,0.38,2.53&quot;,
&quot;2017-02-06,32.64,32.88,32.93,32.62,17353,56853346.00,0.95,0.74,0.24,3.05&quot;,
&quot;2017-02-07,32.80,32.49,32.92,32.32,16697,54436057.00,1.82,-1.19,-0.39,2.93&quot;,
&quot;2017-02-08,32.32,32.73,32.80,32.05,18200,59190690.00,2.31,0.74,0.24,3.20&quot;,
&quot;2017-02-09,32.82,34.41,35.90,32.65,81280,280265760.00,9.93,5.13,1.68,14.28&quot;,
&quot;2017-02-10,34.02,34.48,35.17,34.02,30691,106213760.00,3.34,0.20,0.07,5.39&quot;,
&quot;2017-02-13,34.27,34.72,35.88,34.27,61735,218097118.00,4.67,0.70,0.24,10.84&quot;,
&quot;2017-02-14,34.47,35.45,35.53,33.56,60160,207415056.00,5.67,2.10,0.73,10.57&quot;,
&quot;2017-02-15,34.99,34.49,36.92,34.49,109836,390640752.00,6.85,-2.71,-0.96,19.29&quot;,
&quot;2017-02-16,33.20,31.72,33.87,31.50,89297,288391776.00,6.87,-8.03,-2.77,15.69&quot;,
&quot;2017-02-17,31.72,30.56,31.72,30.03,49868,153571702.00,5.33,-3.66,-1.16,8.76&quot;,
&quot;2017-02-20,30.69,30.77,30.95,30.11,21299,65052190.00,2.75,0.69,0.21,3.74&quot;,
&quot;2017-02-21,30.40,31.27,31.28,30.40,22731,70329147.00,2.86,1.62,0.50,3.99&quot;,
&quot;2017-02-22,31.16,31.39,31.67,30.78,24149,75558519.00,2.85,0.38,0.12,4.24&quot;,
&quot;2017-02-23,31.05,31.23,31.36,30.99,17460,54415189.00,1.18,-0.51,-0.16,3.07&quot;,
&quot;2017-02-24,31.08,31.72,31.80,31.08,16785,53121376.00,2.31,1.57,0.49,2.95&quot;,
&quot;2017-02-27,31.71,31.20,32.02,31.10,14826,46876269.00,2.90,-1.64,-0.52,2.60&quot;,
&quot;2017-02-28,31.44,32.05,32.15,31.41,22649,72289451.00,2.37,2.72,0.85,3.98&quot;,
&quot;2017-03-01,31.80,31.83,32.13,31.70,13692,43640450.00,1.34,-0.69,-0.22,2.41&quot;,
&quot;2017-03-02,31.61,31.51,32.08,31.50,13736,43645724.00,1.82,-1.01,-0.32,2.41&quot;,
&quot;2017-03-03,31.50,31.45,31.67,31.12,11045,34550785.00,1.75,-0.19,-0.06,1.94&quot;,
&quot;2017-03-06,31.40,31.76,31.77,31.13,15492,48750247.00,2.03,0.99,0.31,2.72&quot;,
&quot;2017-03-07,31.75,32.03,32.06,31.51,15708,50071245.00,1.73,0.85,0.27,2.76&quot;,
&quot;2017-03-08,32.00,31.93,32.04,31.68,10334,32897977.00,1.12,-0.31,-0.10,1.82&quot;,
&quot;2017-03-09,31.97,31.32,31.97,31.21,13116,41102453.00,2.38,-1.91,-0.61,2.30&quot;,
&quot;2017-03-10,31.45,30.70,31.54,30.70,13657,42362781.00,2.68,-1.98,-0.62,2.40&quot;,
&quot;2017-03-13,30.42,30.90,30.94,30.10,16610,50519957.00,2.74,0.65,0.20,2.92&quot;,
&quot;2017-03-14,30.92,30.75,30.96,30.52,9077,27916566.00,1.42,-0.49,-0.15,1.59&quot;,
&quot;2017-03-15,30.79,30.99,31.38,30.58,12051,37510739.00,2.60,0.78,0.24,2.12&quot;,
&quot;2017-03-16,31.18,31.18,31.32,30.92,13002,40406461.00,1.29,0.61,0.19,2.28&quot;,
&quot;2017-03-17,31.18,31.30,31.60,31.05,12663,39732986.00,1.76,0.38,0.12,2.22&quot;,
&quot;2017-03-20,31.30,31.48,31.68,31.21,9086,28565847.00,1.50,0.58,0.18,1.60&quot;,
&quot;2017-03-21,31.60,31.58,31.70,31.28,10740,33899735.00,1.33,0.32,0.10,1.89&quot;,
&quot;2017-03-22,31.40,31.63,31.80,31.00,15401,48442381.00,2.53,0.16,0.05,2.71&quot;,
&quot;2017-03-23,31.70,32.11,32.49,31.70,25584,82244188.00,2.50,1.52,0.48,4.49&quot;,
&quot;2017-03-24,32.07,32.34,32.65,31.88,18871,61059649.00,2.40,0.72,0.23,3.32&quot;,
&quot;2017-03-27,32.34,31.43,32.87,31.09,20545,65460953.00,5.50,-2.81,-0.91,3.61&quot;,
&quot;2017-03-28,31.42,31.20,31.43,31.01,11458,35733243.00,1.34,-0.73,-0.23,2.01&quot;,
&quot;2017-03-29,31.34,30.33,31.34,30.25,14556,44687905.00,3.49,-2.79,-0.87,2.56&quot;,
&quot;2017-03-30,30.20,29.00,30.33,28.55,24346,70798091.00,5.87,-4.39,-1.33,4.28&quot;,
&quot;2017-03-31,28.90,29.05,29.38,28.73,10575,30711251.00,2.24,0.17,0.05,1.86&quot;,
&quot;2017-04-05,29.18,29.74,29.79,28.85,9970,29411080.00,3.24,2.38,0.69,1.75&quot;,
&quot;2017-04-06,29.88,30.10,30.63,29.71,10371,31407704.00,3.09,1.21,0.36,1.82&quot;,
&quot;2017-04-07,30.00,30.03,30.30,30.00,6353,19155216.00,1.00,-0.23,-0.07,1.12&quot;,
&quot;2017-04-10,29.81,28.92,29.81,28.89,11919,34750848.00,3.06,-3.70,-1.11,2.09&quot;,
&quot;2017-04-11,28.99,29.12,29.34,28.73,10318,29900275.00,2.11,0.69,0.20,1.81&quot;,
&quot;2017-04-12,29.74,28.77,29.74,28.69,8316,24229702.00,3.61,-1.20,-0.35,1.46&quot;,
&quot;2017-04-13,28.75,27.90,28.75,26.00,25342,69894432.00,9.56,-3.02,-0.87,4.45&quot;,
&quot;2017-04-14,27.60,28.39,28.52,27.51,18985,53563475.00,3.62,1.76,0.49,3.34&quot;,
&quot;2017-04-17,28.00,26.45,28.09,26.22,14868,40001484.00,6.59,-6.83,-1.94,2.61&quot;,
&quot;2017-04-18,26.30,25.63,26.94,25.60,7322,19288450.00,5.07,-3.10,-0.82,1.29&quot;,
&quot;2017-04-19,25.64,24.92,25.99,24.50,11905,29776210.00,5.81,-2.77,-0.71,2.09&quot;,
&quot;2017-04-20,25.00,24.89,25.60,24.24,7992,19849459.00,5.46,-0.12,-0.03,1.40&quot;,
&quot;2017-04-21,25.00,24.77,25.13,24.55,5842,14452193.00,2.33,-0.48,-0.12,1.03&quot;,
&quot;2017-04-24,24.87,22.32,24.87,22.29,12913,29880711.00,10.42,-9.89,-2.45,2.27&quot;,
&quot;2017-04-25,22.25,23.05,23.27,22.25,17029,39106278.00,4.57,3.27,0.73,2.99&quot;,
&quot;2017-04-26,23.03,23.33,23.55,22.70,8869,20717958.00,3.69,1.21,0.28,1.56&quot;,
&quot;2017-04-27,23.41,23.57,23.80,22.40,11283,26036942.00,6.00,1.03,0.24,1.98&quot;,
&quot;2017-04-28,24.99,24.96,25.89,24.23,27658,69720697.00,7.04,5.90,1.39,4.86&quot;,
&quot;2017-05-02,25.50,25.83,26.36,25.11,21663,55805950.00,5.01,3.49,0.87,3.81&quot;,
&quot;2017-05-03,25.56,25.56,25.98,25.41,14680,37682587.00,2.21,-1.05,-0.27,2.58&quot;,
&quot;2017-05-04,25.68,25.26,25.81,25.25,12513,31885281.00,2.19,-1.17,-0.30,2.20&quot;,
&quot;2017-05-05,25.21,24.90,25.35,24.70,11878,29600544.00,2.57,-1.43,-0.36,2.09&quot;,
&quot;2017-05-08,24.90,24.40,24.99,24.40,7191,17799459.00,2.37,-2.01,-0.50,1.26&quot;,
&quot;2017-05-09,24.32,24.76,24.94,24.01,8627,21232982.00,3.81,1.48,0.36,1.52&quot;,
&quot;2017-05-10,24.80,24.77,25.19,24.65,10454,26046770.00,2.18,0.04,0.01,1.84&quot;,
&quot;2017-05-11,24.67,24.44,24.97,23.49,12966,31330224.00,5.97,-1.33,-0.33,2.28&quot;,
&quot;2017-05-12,24.36,24.40,24.67,24.01,7803,18985277.00,2.70,-0.16,-0.04,1.37&quot;,
&quot;2017-05-15,24.65,24.52,24.65,24.20,6650,16264301.00,1.84,0.49,0.12,1.17&quot;,
&quot;2017-05-16,24.47,25.23,25.25,24.07,11581,28637620.00,4.81,2.90,0.71,2.03&quot;,
&quot;2017-05-17,25.23,25.45,25.88,25.07,12113,30997149.00,3.21,0.87,0.22,2.13&quot;,
&quot;2017-05-18,25.10,25.20,25.60,24.95,9101,23043760.00,2.55,-0.98,-0.25,1.60&quot;,
&quot;2017-05-19,25.38,25.62,25.65,25.22,8666,22082175.00,1.71,1.67,0.42,1.52&quot;,
&quot;2017-05-22,25.45,24.83,25.85,24.65,9792,24701503.00,4.68,-3.08,-0.79,1.72&quot;,
&quot;2017-05-23,24.75,23.24,25.13,23.21,12639,30191877.00,7.73,-6.40,-1.59,2.22&quot;,
&quot;2017-05-24,23.02,23.72,23.73,22.97,8641,20173929.00,3.27,2.07,0.48,1.52&quot;,
&quot;2017-05-25,23.65,23.70,23.96,23.02,8206,19283373.00,3.96,-0.08,-0.02,1.44&quot;,
&quot;2017-05-26,23.70,23.90,24.27,23.70,6051,14512828.00,2.41,0.84,0.20,1.06&quot;,
&quot;2017-05-31,24.30,23.97,24.54,23.90,8444,20487014.00,2.68,0.29,0.07,1.48&quot;,
&quot;2017-06-01,23.85,22.51,23.85,22.51,11867,27469263.00,5.59,-6.09,-1.46,2.08&quot;,
&quot;2017-06-02,22.51,23.09,23.19,22.42,6956,15856838.00,3.42,2.58,0.58,1.22&quot;,
&quot;2017-06-05,23.21,23.50,23.70,23.21,7294,17165281.00,2.12,1.78,0.41,1.28&quot;,
&quot;2017-06-06,23.51,23.68,23.68,23.31,3854,9056322.00,1.57,0.77,0.18,0.68&quot;,
&quot;2017-06-07,23.85,24.52,24.62,23.85,13163,32039315.00,3.25,3.55,0.84,2.31&quot;,
&quot;2017-06-08,24.52,24.69,24.83,24.31,11183,27460582.00,2.12,0.69,0.17,1.96&quot;,
&quot;2017-06-09,24.55,24.76,24.77,24.20,10271,25103556.00,2.31,0.28,0.07,1.80&quot;,
&quot;2017-06-12,24.60,23.99,24.73,23.80,10948,26525721.00,3.76,-3.11,-0.77,1.94&quot;,
&quot;2017-06-13,16.24,16.16,16.38,15.81,15075,24318420.00,2.38,-32.64,-7.83,1.78&quot;,
&quot;2017-06-14,16.19,17.17,17.70,16.10,41324,69527031.00,9.90,6.25,1.01,4.87&quot;,
&quot;2017-06-15,17.01,17.11,17.27,16.77,31683,53927980.00,2.91,-0.35,-0.06,3.74&quot;,
&quot;2017-06-16,17.18,17.10,17.21,16.70,19922,33766561.00,2.98,-0.06,-0.01,2.35&quot;,
&quot;2017-06-19,17.02,17.10,17.11,16.80,15097,25581022.00,1.81,0.00,0.00,1.78&quot;,
&quot;2017-06-20,17.09,16.81,17.13,16.81,13769,23347316.00,1.87,-1.70,-0.29,1.62&quot;,
&quot;2017-06-21,16.83,16.91,16.91,16.65,13209,22117131.00,1.55,0.59,0.10,1.56&quot;,
&quot;2017-06-22,16.86,16.50,16.95,16.50,13205,22138976.00,2.66,-2.42,-0.41,1.56&quot;,
&quot;2017-06-23,16.49,16.53,16.64,16.15,12622,20694878.00,2.97,0.18,0.03,1.49&quot;,
&quot;2017-06-26,16.53,16.77,16.83,16.32,19330,32120934.00,3.09,1.45,0.24,2.28&quot;,
&quot;2017-06-27,16.69,16.80,16.96,16.64,13328,22408840.00,1.91,0.18,0.03,1.57&quot;,
&quot;2017-06-28,16.78,18.48,18.48,16.66,114097,202628133.00,10.83,10.00,1.68,13.45&quot;,
&quot;2017-06-29,19.40,19.04,20.00,18.93,158351,306828160.00,5.79,3.03,0.56,18.67&quot;,
&quot;2017-06-30,18.70,18.57,18.90,18.29,103301,192377686.00,3.20,-2.47,-0.47,12.18&quot;,
&quot;2017-07-03,18.56,18.44,18.86,18.30,63779,118811739.00,3.02,-0.70,-0.13,7.52&quot;,
&quot;2017-07-04,18.52,18.52,18.85,18.32,51713,95859129.00,2.87,0.43,0.08,6.10&quot;,
&quot;2017-07-05,18.88,20.37,20.37,18.85,129940,257248164.00,8.21,9.99,1.85,15.32&quot;,
&quot;2017-07-06,21.09,20.93,21.39,20.48,183581,384251744.00,4.47,2.75,0.56,21.64&quot;,
&quot;2017-07-07,21.09,20.51,21.13,20.15,123416,254614984.00,4.68,-2.01,-0.42,14.55&quot;,
&quot;2017-07-10,20.32,20.52,21.99,20.32,137729,289952720.00,8.14,0.05,0.01,16.24&quot;,
&quot;2017-07-11,20.19,19.25,20.40,19.05,90829,180206684.00,6.58,-6.19,-1.27,10.71&quot;,
&quot;2017-07-12,19.64,19.41,19.78,18.77,64618,124379425.00,5.25,0.83,0.16,7.62&quot;,
&quot;2017-07-13,20.20,20.63,21.35,20.17,145233,305552400.00,6.08,6.29,1.22,17.12&quot;,
&quot;2017-07-14,20.55,20.01,21.09,19.80,115871,235810052.00,6.25,-3.01,-0.62,13.66&quot;,
&quot;2017-07-17,20.15,19.08,20.26,18.40,90793,176059538.00,9.30,-4.65,-0.93,10.70&quot;,
&quot;2017-07-18,19.30,20.50,20.87,19.02,105078,208778398.00,9.70,7.44,1.42,12.39&quot;,
&quot;2017-07-19,20.21,20.95,21.55,19.96,136643,284641248.00,7.76,2.20,0.45,16.11&quot;,
&quot;2017-07-20,20.80,21.03,21.95,20.45,135230,288149616.00,7.16,0.38,0.08,15.94&quot;,
&quot;2017-07-21,21.14,20.80,21.18,20.53,75092,156303398.00,3.09,-1.09,-0.23,8.85&quot;,
&quot;2017-07-24,20.83,20.98,21.34,20.37,84403,175952024.00,4.66,0.87,0.18,9.95&quot;,
&quot;2017-07-25,20.85,20.54,20.85,19.98,68215,138825057.00,4.15,-2.10,-0.44,8.04&quot;,
&quot;2017-07-26,20.39,22.59,22.59,20.24,232154,517007424.00,11.44,9.98,2.05,27.37&quot;,
&quot;2017-07-27,22.70,24.25,24.47,22.16,248999,575318896.00,10.23,7.35,1.66,29.35&quot;,
&quot;2017-07-28,23.73,26.68,26.68,23.31,243708,620215136.00,13.90,10.02,2.43,28.73&quot;,
&quot;2017-07-31,25.58,29.01,29.31,25.58,240083,663610720.00,13.98,8.73,2.33,28.30&quot;,
&quot;2017-08-01,28.56,28.10,28.70,27.27,192453,538344912.00,4.93,-3.14,-0.91,22.69&quot;,
&quot;2017-08-02,27.50,26.88,29.80,26.56,238876,670458992.00,11.53,-4.34,-1.22,28.16&quot;,
&quot;2017-08-03,26.46,25.59,26.48,25.23,167479,432262768.00,4.65,-4.80,-1.29,19.74&quot;,
&quot;2017-08-04,25.90,23.58,26.10,23.52,199727,501942896.00,10.08,-7.85,-2.01,23.55&quot;,
&quot;2017-08-07,23.61,24.17,24.30,23.39,125037,297424704.00,3.86,2.50,0.59,14.74&quot;,
&quot;2017-08-08,24.10,23.51,24.49,23.31,124280,296141056.00,4.88,-2.73,-0.66,14.65&quot;,
&quot;2017-08-09,23.77,24.05,24.48,23.62,99524,238929538.00,3.66,2.30,0.54,11.73&quot;,
&quot;2017-08-10,24.04,23.49,24.19,23.31,81231,191800524.00,3.66,-2.33,-0.56,9.58&quot;,
&quot;2017-08-11,23.41,22.16,23.56,21.81,100688,229972006.00,7.45,-5.66,-1.33,11.87&quot;,
&quot;2017-08-14,22.43,22.55,22.67,22.12,67122,150524175.00,2.48,1.76,0.39,7.91&quot;,
&quot;2017-08-15,22.46,23.37,23.87,22.30,115305,268041981.00,6.96,3.64,0.82,13.59&quot;,
&quot;2017-08-16,23.01,22.03,23.16,21.38,107988,239078253.00,7.62,-5.73,-1.34,12.73&quot;,
&quot;2017-08-17,22.30,22.50,22.60,21.88,75573,168093587.00,3.27,2.13,0.47,8.91&quot;,
&quot;2017-08-18,22.19,22.34,22.57,22.01,55504,123514827.00,2.49,-0.71,-0.16,6.54&quot;,
&quot;2017-08-21,22.20,23.32,23.46,22.20,100343,230471088.00,5.64,4.39,0.98,11.83&quot;,
&quot;2017-08-22,23.09,23.11,23.48,22.74,75050,173207275.00,3.17,-0.90,-0.21,8.85&quot;,
&quot;2017-08-23,22.91,22.50,23.30,22.42,65007,148812526.00,3.81,-2.64,-0.61,7.66&quot;,
&quot;2017-08-24,22.20,21.72,22.54,21.70,54403,120165834.00,3.73,-3.47,-0.78,6.41&quot;,
&quot;2017-08-25,21.89,22.26,22.60,21.72,56782,126131734.00,4.05,2.49,0.54,6.69&quot;,
&quot;2017-08-28,22.16,22.64,22.78,22.10,57332,128698400.00,3.05,1.71,0.38,6.76&quot;,
&quot;2017-08-29,22.78,23.69,24.50,22.65,121362,288184160.00,8.17,4.64,1.05,14.31&quot;,
&quot;2017-08-30,23.33,25.00,25.22,23.33,144222,351395440.00,7.98,5.53,1.31,17.00&quot;,
&quot;2017-08-31,24.68,25.10,25.10,24.31,100568,248863234.00,3.16,0.40,0.10,11.86&quot;,
&quot;2017-09-01,25.00,25.48,26.19,24.66,137882,351648416.00,6.10,1.51,0.38,16.25&quot;,
&quot;2017-09-04,25.19,24.96,25.77,24.80,106606,269489376.00,3.81,-2.04,-0.52,12.57&quot;,
&quot;2017-09-05,24.37,24.89,25.07,24.00,84930,208245413.00,4.29,-0.28,-0.07,10.01&quot;,
&quot;2017-09-06,24.63,25.70,25.71,24.39,94879,238967824.00,5.30,3.25,0.81,11.19&quot;,
&quot;2017-09-07,25.88,25.69,26.08,25.36,96726,248906863.00,2.80,-0.04,-0.01,11.40&quot;,
&quot;2017-09-08,25.66,25.45,25.95,24.92,81450,208116104.00,4.01,-0.93,-0.24,9.60&quot;,
&quot;2017-09-11,25.20,25.14,25.20,24.40,58298,144325651.00,3.14,-1.22,-0.31,6.87&quot;,
&quot;2017-09-12,25.18,25.39,26.41,24.93,118892,305826496.00,5.89,0.99,0.25,14.02&quot;,
&quot;2017-09-13,24.75,24.95,25.19,24.37,58051,143833842.00,3.23,-1.73,-0.44,6.84&quot;,
&quot;2017-09-14,24.78,25.11,25.15,24.50,52512,130745349.00,2.61,0.64,0.16,6.19&quot;,
&quot;2017-09-15,25.52,24.88,25.96,24.64,79870,203155335.00,5.26,-0.92,-0.23,9.42&quot;,
&quot;2017-09-18,23.61,23.70,24.19,23.60,64197,152767612.00,2.37,-4.74,-1.18,7.57&quot;,
&quot;2017-09-19,23.69,23.11,23.75,23.07,48135,112015022.00,2.87,-2.49,-0.59,5.67&quot;,
&quot;2017-09-20,23.10,23.45,23.50,23.10,28637,66925640.00,1.73,1.47,0.34,3.38&quot;,
&quot;2017-09-21,23.45,23.20,23.78,23.12,25861,60567694.00,2.81,-1.07,-0.25,3.05&quot;,
&quot;2017-09-22,23.20,22.40,23.33,22.36,30213,68577900.00,4.18,-3.45,-0.80,3.56&quot;,
&quot;2017-09-25,22.65,22.31,22.96,22.17,15785,35652651.00,3.53,-0.40,-0.09,1.86&quot;,
&quot;2017-09-26,22.33,22.82,22.89,22.33,20511,46588114.00,2.51,2.29,0.51,2.42&quot;,
&quot;2017-09-27,22.71,23.10,23.44,22.70,24351,56233194.00,3.24,1.23,0.28,2.87&quot;,
&quot;2017-09-28,22.86,22.69,23.05,22.65,21244,48412164.00,1.73,-1.77,-0.41,2.50&quot;,
&quot;2017-09-29,22.69,22.34,22.87,22.25,21464,48371075.00,2.73,-1.54,-0.35,2.53&quot;,
&quot;2017-10-09,22.75,22.85,22.90,22.45,19647,44543406.00,2.01,2.28,0.51,2.32&quot;,
&quot;2017-10-10,22.71,22.96,23.15,22.68,19435,44370925.00,2.06,0.48,0.11,2.29&quot;,
&quot;2017-10-11,22.90,22.84,23.05,22.80,19030,43586220.00,1.09,-0.52,-0.12,2.24&quot;,
&quot;2017-10-12,22.79,22.25,22.94,22.05,26349,58823316.00,3.90,-2.58,-0.59,3.11&quot;,
&quot;2017-10-13,22.30,22.48,22.55,22.14,13304,29815139.00,1.84,1.03,0.23,1.57&quot;,
&quot;2017-10-16,22.58,21.90,22.71,21.90,19151,42736190.00,3.60,-2.58,-0.58,2.26&quot;,
&quot;2017-10-17,21.85,21.89,22.03,21.77,15339,33597895.00,1.19,-0.05,-0.01,1.81&quot;,
&quot;2017-10-18,21.85,21.45,22.35,21.43,14196,31068669.00,4.20,-2.01,-0.44,1.67&quot;,
&quot;2017-10-19,21.38,20.48,21.54,20.37,25942,53898382.00,5.45,-4.52,-0.97,3.06&quot;,
&quot;2017-10-20,20.40,21.13,21.19,20.37,16713,34840410.00,4.00,3.17,0.65,1.97&quot;,
&quot;2017-10-23,21.00,21.30,21.34,20.90,11337,23995900.00,2.08,0.80,0.17,1.34&quot;,
&quot;2017-10-24,21.30,21.01,21.40,20.75,13021,27487540.00,3.05,-1.36,-0.29,1.54&quot;,
&quot;2017-10-25,21.01,21.95,22.00,20.75,27643,60039656.00,5.95,4.47,0.94,3.26&quot;,
&quot;2017-10-26,21.79,22.23,22.35,21.74,29275,64532640.00,2.78,1.28,0.28,3.45&quot;,
&quot;2017-10-27,22.23,21.63,22.27,21.50,20439,44670815.00,3.46,-2.70,-0.60,2.41&quot;,
&quot;2017-10-30,21.51,21.16,21.51,20.51,19585,41158576.00,4.62,-2.17,-0.47,2.31&quot;,
&quot;2017-10-31,20.85,21.30,21.68,20.85,11235,23990653.00,3.92,0.66,0.14,1.32&quot;,
&quot;2017-11-01,21.38,21.16,21.57,21.10,13484,28856605.00,2.21,-0.66,-0.14,1.59&quot;,
&quot;2017-11-02,21.01,21.13,21.31,21.01,12401,26262370.00,1.42,-0.14,-0.03,1.46&quot;,
&quot;2017-11-03,21.10,22.00,22.82,20.70,33770,73616128.00,10.03,4.12,0.87,3.98&quot;,
&quot;2017-11-06,22.13,22.57,22.60,21.80,42512,95032724.00,3.64,2.59,0.57,5.01&quot;,
&quot;2017-11-07,22.48,22.25,22.48,22.04,24422,54258038.00,1.95,-1.42,-0.32,2.88&quot;,
&quot;2017-11-08,22.24,22.19,22.44,22.05,23067,51358894.00,1.75,-0.27,-0.06,2.72&quot;,
&quot;2017-11-09,22.05,22.30,22.66,22.05,19762,44190121.00,2.75,0.50,0.11,2.33&quot;,
&quot;2017-11-10,22.15,22.01,22.19,21.80,17964,39442672.00,1.75,-1.30,-0.29,2.12&quot;,
&quot;2017-11-13,22.10,21.88,22.19,21.68,14756,32155312.00,2.32,-0.59,-0.13,1.74&quot;,
&quot;2017-11-14,21.79,21.34,21.80,21.21,21186,45351744.00,2.70,-2.47,-0.54,2.50&quot;,
&quot;2017-11-15,21.35,21.09,21.48,21.00,11754,24911366.00,2.25,-1.17,-0.25,1.39&quot;,
&quot;2017-11-16,21.10,21.14,21.45,20.95,10027,21222593.00,2.37,0.24,0.05,1.18&quot;,
&quot;2017-11-17,21.03,19.93,21.24,19.88,20991,42735636.00,6.43,-5.72,-1.21,2.47&quot;,
&quot;2017-11-20,19.55,19.86,19.95,19.05,14512,28351156.00,4.52,-0.35,-0.07,1.71&quot;,
&quot;2017-11-21,19.83,19.67,20.17,19.48,9616,18980274.00,3.47,-0.96,-0.19,1.13&quot;,
&quot;2017-11-22,19.66,19.47,19.98,19.30,10458,20416570.00,3.46,-1.02,-0.20,1.23&quot;,
&quot;2017-11-23,19.49,19.17,19.76,19.11,10566,20543680.00,3.34,-1.54,-0.30,1.25&quot;,
&quot;2017-11-24,19.03,18.49,19.29,18.23,18248,34051342.00,5.53,-3.55,-0.68,2.15&quot;,
&quot;2017-11-27,18.49,18.66,18.88,18.36,14044,26253394.00,2.81,0.92,0.17,1.66&quot;,
&quot;2017-11-28,18.58,19.08,19.13,18.58,8732,16529910.00,2.95,2.25,0.42,1.03&quot;,
&quot;2017-11-29,19.62,20.99,20.99,19.59,57920,120675475.00,7.34,10.01,1.91,6.83&quot;,
&quot;2017-11-30,21.00,21.06,21.70,20.68,71383,150964764.00,4.86,0.33,0.07,8.42&quot;,
&quot;2017-12-01,21.21,20.75,21.21,20.50,36039,74567499.00,3.37,-1.47,-0.31,4.25&quot;,
&quot;2017-12-04,20.70,20.80,21.21,20.60,31472,65696584.00,2.94,0.24,0.05,3.71&quot;,
&quot;2017-12-05,20.30,19.83,20.55,19.13,39019,77114692.00,6.83,-4.66,-0.97,4.60&quot;,
&quot;2017-12-06,19.61,19.84,19.93,19.50,23326,45959144.00,2.17,0.05,0.01,2.75&quot;,
&quot;2017-12-07,20.25,20.49,21.64,20.06,44295,91642179.00,7.96,3.28,0.65,5.22&quot;,
&quot;2017-12-08,20.09,20.67,20.71,19.80,34880,70511437.00,4.44,0.88,0.18,4.11&quot;,
&quot;2017-12-11,20.71,20.69,20.75,20.30,21475,44073162.00,2.18,0.10,0.02,2.53&quot;,
&quot;2017-12-12,20.50,19.85,20.68,19.84,25089,50782258.00,4.06,-4.06,-0.84,2.96&quot;,
&quot;2017-12-13,19.63,20.19,20.19,19.60,16547,32839211.00,2.97,1.71,0.34,1.95&quot;,
&quot;2017-12-14,20.21,19.88,20.22,19.85,12128,24248224.00,1.83,-1.54,-0.31,1.43&quot;,
&quot;2017-12-15,19.81,19.97,20.21,19.50,13223,26360129.00,3.57,0.45,0.09,1.56&quot;,
&quot;2017-12-18,19.89,20.57,20.68,19.89,30569,62310031.00,3.96,3.00,0.60,3.60&quot;,
&quot;2017-12-19,20.47,20.54,20.59,20.30,20974,42841493.00,1.41,-0.15,-0.03,2.47&quot;,
&quot;2017-12-20,20.40,20.47,20.96,20.38,26769,55174809.00,2.82,-0.34,-0.07,3.16&quot;,
&quot;2017-12-21,20.51,20.05,20.67,19.60,19567,39103835.00,5.23,-2.05,-0.42,2.31&quot;,
&quot;2017-12-22,20.08,20.38,20.86,19.81,21865,44654510.00,5.24,1.65,0.33,2.58&quot;,
&quot;2017-12-25,20.20,19.72,20.41,19.67,19381,38593971.00,3.63,-3.24,-0.66,2.28&quot;,
&quot;2017-12-26,19.58,19.87,19.95,19.50,10447,20639184.00,2.28,0.76,0.15,1.23&quot;,
&quot;2017-12-27,19.80,19.87,20.50,19.78,19645,39554679.00,3.62,0.00,0.00,2.32&quot;,
&quot;2017-12-28,19.71,19.95,20.17,19.60,14167,28215255.00,2.87,0.40,0.08,1.67&quot;,
&quot;2017-12-29,20.00,20.00,20.14,19.73,13819,27523947.00,2.06,0.25,0.05,1.63&quot;,
&quot;2018-01-02,20.00,20.51,20.60,19.91,29180,59423360.00,3.45,2.55,0.51,3.39&quot;,
&quot;2018-01-03,20.59,20.46,20.70,20.35,24797,50802943.00,1.71,-0.24,-0.05,2.88&quot;,
&quot;2018-01-04,20.70,22.15,22.50,20.51,88643,191912244.00,9.73,8.26,1.69,10.31&quot;,
&quot;2018-01-05,22.00,21.60,22.00,21.35,50832,109834682.00,2.93,-2.48,-0.55,5.91&quot;,
&quot;2018-01-08,21.50,21.78,22.15,21.37,41797,91382752.00,3.61,0.83,0.18,4.86&quot;,
&quot;2018-01-09,21.56,21.54,21.77,21.30,22735,48807413.00,2.16,-1.10,-0.24,2.65&quot;,
&quot;2018-01-10,21.48,21.13,21.48,20.82,22694,47921383.00,3.06,-1.90,-0.41,2.64&quot;,
&quot;2018-01-11,21.10,21.27,21.45,20.84,17496,37220833.00,2.89,0.66,0.14,2.04&quot;,
&quot;2018-01-12,21.00,21.25,21.42,20.91,14320,30242579.00,2.40,-0.09,-0.02,1.67&quot;,
&quot;2018-01-15,21.31,19.94,21.37,19.90,22352,46163995.00,6.92,-6.16,-1.31,2.60&quot;,
&quot;2018-01-16,19.79,19.62,19.90,19.51,21004,41318776.00,1.96,-1.60,-0.32,2.44&quot;,
&quot;2018-01-17,19.80,19.45,19.80,19.00,16715,32264636.00,4.08,-0.87,-0.17,1.94&quot;,
&quot;2018-01-18,19.31,19.56,19.58,19.25,9485,18470405.00,1.70,0.57,0.11,1.10&quot;,
&quot;2018-01-19,19.67,19.04,19.67,19.04,17598,33918673.00,3.22,-2.66,-0.52,2.05&quot;,
&quot;2018-01-22,19.03,19.38,19.60,18.89,12769,24594260.00,3.73,1.79,0.34,1.49&quot;,
&quot;2018-01-23,19.44,19.62,19.78,19.34,12099,23608280.00,2.27,1.24,0.24,1.41&quot;,
&quot;2018-01-24,19.61,19.64,19.70,19.43,8559,16729284.00,1.38,0.10,0.02,1.00&quot;,
&quot;2018-01-25,19.70,20.00,20.38,19.56,21381,42679157.00,4.18,1.83,0.36,2.49&quot;,
&quot;2018-01-26,19.89,19.49,20.01,19.41,13665,26959081.00,3.00,-2.55,-0.51,1.59&quot;,
&quot;2018-01-29,19.53,19.10,19.58,18.94,11796,22725180.00,3.28,-2.00,-0.39,1.37&quot;,
&quot;2018-01-30,20.00,20.04,20.80,19.80,36174,73175876.00,5.24,4.92,0.94,4.21&quot;,
&quot;2018-01-31,19.66,19.45,19.70,19.11,21554,41769227.00,2.94,-2.94,-0.59,2.51&quot;,
&quot;2018-02-01,19.52,19.12,19.68,19.10,13661,26455313.00,2.98,-1.70,-0.33,1.59&quot;,
&quot;2018-02-02,18.81,18.88,18.98,18.24,15845,29501526.00,3.87,-1.26,-0.24,1.84&quot;,
&quot;2018-02-05,18.31,18.75,18.88,18.31,7170,13348218.00,3.02,-0.69,-0.13,0.83&quot;,
&quot;2018-02-06,18.20,16.88,18.49,16.88,14722,26315818.00,8.59,-9.97,-1.87,1.71&quot;,
&quot;2018-02-07,17.27,17.06,17.64,16.50,12768,21872938.00,6.75,1.07,0.18,1.49&quot;,
&quot;2018-02-08,17.11,17.28,17.44,17.08,7540,13001583.00,2.11,1.29,0.22,0.88&quot;,
&quot;2018-02-09,16.89,16.61,17.07,16.51,10004,16708869.00,3.24,-3.88,-0.67,1.16&quot;,
&quot;2018-02-12,16.70,17.09,17.24,16.70,8983,15285353.00,3.25,2.89,0.48,1.05&quot;,
&quot;2018-02-13,17.24,17.06,17.38,17.05,6919,11911859.00,1.93,-0.18,-0.03,0.81&quot;,
&quot;2018-02-14,17.30,17.12,17.30,16.95,5135,8773098.00,2.05,0.35,0.06,0.60&quot;,
&quot;2018-02-22,17.31,17.37,17.46,17.16,7492,12981797.00,1.75,1.46,0.25,0.87&quot;,
&quot;2018-02-23,17.35,17.74,17.94,17.24,11792,20675204.00,4.03,2.13,0.37,1.37&quot;,
&quot;2018-02-26,17.73,17.94,18.09,17.62,17241,30724246.00,2.65,1.13,0.20,2.01&quot;,
&quot;2018-02-27,17.97,18.00,18.12,17.77,12589,22600234.00,1.95,0.33,0.06,1.46&quot;,
&quot;2018-02-28,18.14,18.07,18.16,17.99,13573,24524922.00,0.94,0.39,0.07,1.58&quot;,
&quot;2018-03-01,17.72,18.07,18.10,17.72,10213,18360813.00,2.10,0.00,0.00,1.19&quot;,
&quot;2018-03-02,18.02,17.88,18.02,17.86,7719,13823335.00,0.89,-1.05,-0.19,0.90&quot;,
&quot;2018-03-05,17.81,17.94,18.05,17.79,7757,13893030.00,1.45,0.34,0.06,0.90&quot;,
&quot;2018-03-06,18.01,18.60,18.61,17.94,20015,36739356.00,3.73,3.68,0.66,2.33&quot;,
&quot;2018-03-07,19.49,20.46,20.46,19.49,89294,182108672.00,5.22,10.00,1.86,10.39&quot;,
&quot;2018-03-08,19.88,20.08,20.37,19.61,65964,131632550.00,3.71,-1.86,-0.38,7.67&quot;,
&quot;2018-03-09,19.82,20.02,20.17,19.51,41408,81977719.00,3.29,-0.30,-0.06,4.82&quot;,
&quot;2018-03-12,20.02,20.38,20.39,19.91,42792,86374226.00,2.40,1.80,0.36,4.98&quot;,
&quot;2018-03-13,20.33,19.81,20.55,19.80,33878,68196582.00,3.68,-2.80,-0.57,3.94&quot;,
&quot;2018-03-14,19.67,20.29,20.40,19.61,34535,69162704.00,3.99,2.42,0.48,4.02&quot;,
&quot;2018-03-15,20.28,21.04,21.22,19.88,64919,133868397.00,6.60,3.70,0.75,7.55&quot;,
&quot;2018-03-16,20.89,20.06,20.89,19.95,35004,71845235.00,4.47,-4.66,-0.98,4.07&quot;,
&quot;2018-03-19,19.85,19.54,19.90,19.19,29198,56964339.00,3.54,-2.59,-0.52,3.40&quot;,
&quot;2018-03-20,19.35,19.49,19.49,19.07,19568,37734898.00,2.15,-0.26,-0.05,2.28&quot;,
&quot;2018-03-21,19.49,19.20,19.75,19.11,20135,39248739.00,3.28,-1.49,-0.29,2.34&quot;,
&quot;2018-03-22,19.18,19.32,19.40,19.07,12584,24189673.00,1.72,0.63,0.12,1.46&quot;,
&quot;2018-03-23,18.65,17.55,18.68,17.39,30586,55201956.00,6.68,-9.16,-1.77,3.56&quot;,
&quot;2018-03-26,17.50,17.78,17.78,16.80,12633,22003923.00,5.58,1.31,0.23,1.47&quot;,
&quot;2018-03-27,18.49,18.39,19.00,18.32,19998,37126258.00,3.82,3.43,0.61,2.33&quot;,
&quot;2018-03-28,18.19,18.51,18.63,18.02,13744,25343548.00,3.32,0.65,0.12,1.60&quot;,
&quot;2018-03-29,18.44,18.47,18.66,18.13,16268,29816267.00,2.86,-0.22,-0.04,1.89&quot;,
&quot;2018-03-30,18.53,18.98,18.98,18.41,17428,32569893.00,3.09,2.76,0.51,2.03&quot;,
&quot;2018-04-02,18.88,19.00,19.31,18.71,18268,34633404.00,3.16,0.11,0.02,2.13&quot;,
&quot;2018-04-03,18.81,18.50,18.85,18.23,14574,26897850.00,3.26,-2.63,-0.50,1.70&quot;,
&quot;2018-04-04,18.55,18.35,18.69,18.35,11061,20496386.00,1.84,-0.81,-0.15,1.29&quot;,
&quot;2018-04-09,18.21,18.40,18.50,18.13,7484,13731469.00,2.02,0.27,0.05,0.87&quot;,
&quot;2018-04-10,19.27,19.02,19.92,18.98,42435,82008383.00,5.11,3.37,0.62,4.94&quot;,
&quot;2018-04-11,18.97,19.05,19.37,18.97,22195,42456260.00,2.10,0.16,0.03,2.58&quot;,
&quot;2018-04-12,18.88,19.09,19.22,18.86,17294,32900066.00,1.89,0.21,0.04,2.01&quot;,
&quot;2018-04-13,19.18,19.03,19.25,18.92,16281,31071446.00,1.73,-0.31,-0.06,1.89&quot;,
&quot;2018-04-16,19.04,18.57,19.04,18.55,12643,23795718.00,2.57,-2.42,-0.46,1.47&quot;,
&quot;2018-04-17,18.60,18.14,18.69,18.09,12706,23381447.00,3.23,-2.32,-0.43,1.48&quot;,
&quot;2018-04-18,18.16,18.47,18.54,18.01,14011,25609055.00,2.92,1.82,0.33,1.63&quot;,
&quot;2018-04-19,18.36,18.65,18.85,18.36,12528,23398848.00,2.65,0.97,0.18,1.46&quot;,
&quot;2018-04-20,18.55,18.02,18.75,18.02,10643,19514591.00,3.91,-3.38,-0.63,1.24&quot;,
&quot;2018-04-23,18.12,18.19,18.25,17.95,7639,13821179.00,1.66,0.94,0.17,0.89&quot;,
&quot;2018-04-24,18.05,18.98,19.00,18.05,20651,38733697.00,5.22,4.34,0.79,2.40&quot;,
&quot;2018-04-25,19.07,18.98,19.18,18.83,16669,31689528.00,1.84,0.00,0.00,1.94&quot;,
&quot;2018-04-26,18.97,18.64,18.99,18.58,13249,24855965.00,2.16,-1.79,-0.34,1.54&quot;,
&quot;2018-04-27,18.72,18.92,19.02,18.40,12147,22810014.00,3.33,1.50,0.28,1.41&quot;,
&quot;2018-05-02,18.76,19.42,19.58,18.76,30184,58296788.00,4.33,2.64,0.50,3.51&quot;,
&quot;2018-05-03,19.31,19.37,19.44,18.95,23537,45240449.00,2.52,-0.26,-0.05,2.74&quot;,
&quot;2018-05-04,19.32,19.45,19.67,19.32,21101,41160165.00,1.81,0.41,0.08,2.46&quot;,
&quot;2018-05-07,19.45,19.79,19.93,19.45,24227,47841048.00,2.47,1.75,0.34,2.82&quot;,
&quot;2018-05-08,19.88,19.70,20.25,19.66,24200,48066956.00,2.98,-0.45,-0.09,2.82&quot;,
&quot;2018-05-09,19.83,20.51,20.97,19.71,51239,104318153.00,6.40,4.11,0.81,5.96&quot;,
&quot;2018-05-10,20.48,20.41,20.48,20.10,30895,62730020.00,1.85,-0.49,-0.10,3.59&quot;,
&quot;2018-05-11,20.44,19.84,20.44,19.78,27193,54337086.00,3.23,-2.79,-0.57,3.16&quot;,
&quot;2018-05-14,19.68,19.85,20.04,19.68,14987,29752552.00,1.81,0.05,0.01,1.74&quot;,
&quot;2018-05-15,19.77,19.88,19.89,19.39,19917,39135819.00,2.52,0.15,0.03,2.32&quot;,
&quot;2018-05-16,19.75,19.47,19.93,19.43,16237,31995419.00,2.52,-2.06,-0.41,1.89&quot;,
&quot;2018-05-17,19.52,20.03,20.11,19.40,23568,46764872.00,3.65,2.88,0.56,2.74&quot;,
&quot;2018-05-18,20.10,19.94,20.40,19.84,27968,56255603.00,2.80,-0.45,-0.09,3.25&quot;,
&quot;2018-05-21,19.98,20.77,20.80,19.88,39330,80557623.00,4.61,4.16,0.83,2.97&quot;,
&quot;2018-05-22,20.79,20.84,21.21,20.62,49942,104525224.00,2.84,0.34,0.07,3.77&quot;,
&quot;2018-05-23,20.73,20.81,20.91,20.56,26939,55740587.00,1.68,-0.14,-0.03,2.04&quot;,
&quot;2018-05-24,20.79,20.88,21.28,20.66,27253,57282356.00,2.98,0.34,0.07,2.06&quot;,
&quot;2018-05-25,20.92,20.45,21.08,20.37,24080,49743968.00,3.40,-2.06,-0.43,1.82&quot;,
&quot;2018-05-28,20.40,20.52,20.64,20.05,20896,42655391.00,2.89,0.34,0.07,1.58&quot;,
&quot;2018-05-29,20.51,20.15,20.66,19.93,21934,44574593.00,3.56,-1.80,-0.37,1.66&quot;,
&quot;2018-05-30,19.85,19.50,19.99,19.50,20160,39786059.00,2.43,-3.23,-0.65,1.52&quot;,
&quot;2018-05-31,19.70,20.92,21.17,19.70,43605,89684648.00,7.54,7.28,1.42,3.29&quot;,
&quot;2018-06-01,20.87,20.68,20.90,20.34,30016,61855196.00,2.68,-1.15,-0.24,2.27&quot;,
&quot;2018-06-04,20.78,20.39,20.87,20.01,26551,54093652.00,4.16,-1.40,-0.29,2.01&quot;,
&quot;2018-06-05,13.29,13.96,14.75,13.29,78946,110806201.00,7.16,-31.54,-6.43,3.98&quot;,
&quot;2018-06-06,13.85,14.03,14.19,13.81,56538,79271846.00,2.72,0.50,0.07,2.85&quot;,
&quot;2018-06-07,14.05,14.55,14.98,13.91,117392,171051845.00,7.63,3.71,0.52,5.91&quot;,
&quot;2018-06-08,14.43,14.37,14.55,14.01,64469,92181653.00,3.71,-1.24,-0.18,3.25&quot;,
&quot;2018-06-11,14.21,14.05,14.57,13.91,47052,66952922.00,4.59,-2.23,-0.32,2.37&quot;,
&quot;2018-06-12,13.99,14.87,14.98,13.93,91899,134353186.00,7.47,5.84,0.82,4.63&quot;,
&quot;2018-06-13,14.69,14.47,14.80,14.40,55628,81200806.00,2.69,-2.69,-0.40,2.80&quot;,
&quot;2018-06-14,14.21,14.78,15.22,14.21,75978,112869424.00,6.98,2.14,0.31,3.83&quot;,
&quot;2018-06-15,14.77,14.62,15.15,14.35,59131,86809734.00,5.41,-1.08,-0.16,2.98&quot;,
&quot;2018-06-19,14.20,13.47,14.51,13.16,86600,120783647.00,9.23,-7.87,-1.15,4.36&quot;,
&quot;2018-06-20,13.39,13.96,14.05,13.25,70293,96585336.00,5.94,3.64,0.49,3.54&quot;,
&quot;2018-06-21,13.99,13.67,14.41,13.52,62245,87328919.00,6.38,-2.08,-0.29,3.14&quot;,
&quot;2018-06-22,13.21,14.06,14.10,12.91,60368,82430881.00,8.71,2.85,0.39,3.04&quot;,
&quot;2018-06-25,14.12,14.12,14.40,13.84,61545,86682060.00,3.98,0.43,0.06,3.10&quot;,
&quot;2018-06-26,13.80,14.20,14.30,13.60,43064,60430539.00,4.96,0.57,0.08,2.17&quot;,
&quot;2018-06-27,14.19,14.45,14.61,14.06,64621,93107538.00,3.87,1.76,0.25,3.25&quot;,
&quot;2018-06-28,14.44,13.70,14.60,13.50,64788,91686100.00,7.61,-5.19,-0.75,3.26&quot;,
&quot;2018-06-29,13.68,14.48,14.48,13.65,65576,92631181.00,6.06,5.69,0.78,3.30&quot;,
&quot;2018-07-02,14.44,14.30,14.75,14.12,69110,99768933.00,4.35,-1.24,-0.18,3.48&quot;,
&quot;2018-07-03,14.45,14.97,14.99,14.21,97565,143615507.00,5.45,4.69,0.67,4.91&quot;,
&quot;2018-07-04,14.85,14.58,14.85,14.41,66603,97382704.00,2.94,-2.61,-0.39,3.35&quot;,
&quot;2018-07-05,14.61,13.82,14.81,13.76,71894,102986292.00,7.20,-5.21,-0.76,3.62&quot;,
&quot;2018-07-06,14.00,13.70,14.19,13.37,61032,84221156.00,5.93,-0.87,-0.12,3.07&quot;,
&quot;2018-07-09,13.80,14.10,14.14,13.60,39998,55827473.00,3.94,2.92,0.40,2.01&quot;,
&quot;2018-07-10,14.14,14.29,14.49,14.02,50866,72696661.00,3.33,1.35,0.19,2.56&quot;,
&quot;2018-07-11,13.85,13.74,13.97,13.50,54092,74447850.00,3.29,-3.85,-0.55,2.72&quot;,
&quot;2018-07-12,13.71,14.29,14.36,13.66,57175,80769497.00,5.09,4.00,0.55,2.88&quot;,
&quot;2018-07-13,14.24,14.44,14.47,14.16,57953,82979172.00,2.17,1.05,0.15,2.92&quot;,
&quot;2018-07-16,14.40,14.70,14.86,14.28,71733,104958990.00,4.02,1.80,0.26,3.61&quot;,
&quot;2018-07-17,14.60,15.14,15.16,14.48,101159,151420280.00,4.63,2.99,0.44,5.09&quot;,
&quot;2018-07-18,15.17,14.98,15.32,14.93,93570,141233725.00,2.58,-1.06,-0.16,4.71&quot;,
&quot;2018-07-19,15.07,14.79,15.12,14.56,59291,87777306.00,3.74,-1.27,-0.19,2.98&quot;,
&quot;2018-07-20,14.20,14.32,14.35,13.91,83136,117668837.00,2.97,-3.18,-0.47,4.18&quot;,
&quot;2018-07-23,14.18,14.26,14.29,14.00,39808,56360320.00,2.03,-0.42,-0.06,2.00&quot;,
&quot;2018-07-24,14.26,14.18,14.35,13.91,71847,101675499.00,3.09,-0.56,-0.08,3.61&quot;,
&quot;2018-07-25,14.18,14.03,14.23,13.98,42694,60031356.00,1.76,-1.06,-0.15,2.15&quot;,
&quot;2018-07-26,14.04,13.92,14.13,13.91,34975,48984479.00,1.57,-0.78,-0.11,1.76&quot;,
&quot;2018-07-27,13.92,13.46,13.95,13.41,50238,68313312.00,3.88,-3.30,-0.46,2.53&quot;,
&quot;2018-07-30,13.37,13.20,13.60,13.10,36971,49236007.00,3.71,-1.93,-0.26,1.86&quot;,
&quot;2018-07-31,13.20,13.25,13.39,13.20,16991,22560511.00,1.44,0.38,0.05,0.85&quot;,
&quot;2018-08-01,13.25,12.78,13.38,12.76,35625,46431756.00,4.68,-3.55,-0.47,1.79&quot;,
&quot;2018-08-02,12.60,12.19,12.70,11.83,42466,51696538.00,6.81,-4.62,-0.59,2.14&quot;,
&quot;2018-08-03,12.19,12.01,12.32,12.00,19698,23963227.00,2.63,-1.48,-0.18,0.99&quot;,
&quot;2018-08-06,12.13,11.97,12.23,11.88,21226,25588180.00,2.91,-0.33,-0.04,1.07&quot;,
&quot;2018-08-07,12.35,12.57,12.60,12.22,34539,42951211.00,3.17,5.01,0.60,1.74&quot;,
&quot;2018-08-08,12.38,12.22,12.58,12.20,23947,29699934.00,3.02,-2.78,-0.35,1.20&quot;,
&quot;2018-08-09,12.20,12.43,12.54,12.00,22978,28494829.00,4.42,1.72,0.21,1.16&quot;,
&quot;2018-08-10,12.49,12.53,12.58,12.34,18737,23424285.00,1.93,0.80,0.10,0.94&quot;,
&quot;2018-08-13,12.60,12.95,13.20,12.60,38209,49489336.00,4.79,3.35,0.42,1.92&quot;,
&quot;2018-08-14,12.80,12.96,13.18,12.65,33662,43654718.00,4.09,0.08,0.01,1.69&quot;,
&quot;2018-08-15,12.85,12.53,12.93,12.52,31754,40294727.00,3.16,-3.32,-0.43,1.60&quot;,
&quot;2018-08-16,12.54,12.55,12.72,12.31,16588,20777595.00,3.27,0.16,0.02,0.83&quot;,
&quot;2018-08-17,12.61,12.32,12.77,12.23,14946,18683904.00,4.30,-1.83,-0.23,0.75&quot;,
&quot;2018-08-20,12.30,12.27,12.30,11.97,17549,21302153.00,2.68,-0.41,-0.05,0.88&quot;,
&quot;2018-08-21,12.21,12.31,12.39,12.18,12899,15870950.00,1.71,0.33,0.04,0.65&quot;,
&quot;2018-08-22,12.28,12.14,12.36,12.12,9343,11436096.00,1.95,-1.38,-0.17,0.47&quot;,
&quot;2018-08-23,12.14,12.26,12.32,12.13,12730,15586279.00,1.57,0.99,0.12,0.64&quot;,
&quot;2018-08-24,12.26,12.35,12.38,12.06,11215,13780295.00,2.61,0.73,0.09,0.56&quot;,
&quot;2018-08-27,12.33,12.59,12.63,12.26,14755,18454175.00,3.00,1.94,0.24,0.74&quot;,
&quot;2018-08-28,12.62,12.66,12.78,12.56,14225,18023465.00,1.75,0.56,0.07,0.72&quot;,
&quot;2018-08-29,12.58,12.71,12.72,12.46,15426,19435468.00,2.05,0.39,0.05,0.78&quot;,
&quot;2018-08-30,12.54,12.19,12.71,12.12,26897,33230760.00,4.64,-4.09,-0.52,1.35&quot;,
&quot;2018-08-31,12.20,12.02,12.25,11.91,13953,16815170.00,2.79,-1.39,-0.17,0.70&quot;,
&quot;2018-09-03,12.16,11.94,12.16,11.85,13470,16071312.00,2.58,-0.67,-0.08,0.68&quot;,
&quot;2018-09-04,11.99,12.09,12.09,11.88,12302,14757185.00,1.76,1.26,0.15,0.62&quot;,
&quot;2018-09-05,12.08,11.92,12.08,11.92,8886,10636508.00,1.32,-1.41,-0.17,0.45&quot;,
&quot;2018-09-06,11.94,11.71,11.99,11.68,12006,14178791.00,2.60,-1.76,-0.21,0.60&quot;,
&quot;2018-09-07,11.71,11.87,11.87,11.32,15117,17591040.00,4.70,1.37,0.16,0.76&quot;,
&quot;2018-09-10,11.71,11.70,11.78,11.35,10596,12204063.00,3.62,-1.43,-0.17,0.53&quot;,
&quot;2018-09-11,11.58,11.52,11.66,11.44,7486,8630307.00,1.88,-1.54,-0.18,0.38&quot;,
&quot;2018-09-12,11.51,11.50,11.65,11.40,7326,8462673.00,2.17,-0.17,-0.02,0.37&quot;,
&quot;2018-09-13,11.60,11.58,11.65,11.45,8170,9418310.00,1.74,0.70,0.08,0.41&quot;,
&quot;2018-09-14,11.58,11.48,11.63,11.36,6231,7196881.00,2.33,-0.86,-0.10,0.31&quot;,
&quot;2018-09-17,11.54,11.25,11.54,11.25,6415,7299963.00,2.53,-2.00,-0.23,0.32&quot;,
&quot;2018-09-18,11.01,11.35,11.35,11.01,7077,7965587.00,3.02,0.89,0.10,0.36&quot;,
&quot;2018-09-19,11.34,11.46,11.57,11.34,11040,12702113.00,2.03,0.97,0.11,0.56&quot;,
&quot;2018-09-20,11.43,11.40,11.54,11.40,6364,7292182.00,1.22,-0.52,-0.06,0.32&quot;,
&quot;2018-09-21,11.39,11.56,11.58,11.28,10750,12330318.00,2.63,1.40,0.16,0.54&quot;,
&quot;2018-09-25,11.41,11.58,11.68,11.41,5723,6630150.00,2.34,0.17,0.02,0.29&quot;,
&quot;2018-09-26,11.63,11.66,11.69,11.51,8784,10212091.00,1.55,0.69,0.08,0.44&quot;,
&quot;2018-09-27,11.62,11.26,11.62,11.25,10865,12396253.00,3.17,-3.43,-0.40,0.55&quot;,
&quot;2018-09-28,11.24,11.48,11.53,11.24,9578,10932347.00,2.58,1.95,0.22,0.48&quot;,
&quot;2018-10-08,11.30,11.02,11.38,11.02,11718,13068992.00,3.14,-4.01,-0.46,0.59&quot;,
&quot;2018-10-09,11.03,10.90,11.14,10.89,12330,13571945.00,2.27,-1.09,-0.12,0.62&quot;,
&quot;2018-10-10,10.92,11.29,11.29,10.92,14492,16145789.00,3.39,3.58,0.39,0.73&quot;,
&quot;2018-10-11,11.00,10.16,11.02,10.16,28741,30079633.00,7.62,-10.01,-1.13,1.45&quot;,
&quot;2018-10-12,10.15,9.86,10.25,9.32,19722,19283084.00,9.15,-2.95,-0.30,0.99&quot;,
&quot;2018-10-15,9.88,10.28,10.85,9.80,31619,32536112.00,10.65,4.26,0.42,1.59&quot;,
&quot;2018-10-16,10.12,9.70,10.12,9.69,17987,17739821.00,4.18,-5.64,-0.58,0.91&quot;,
&quot;2018-10-17,9.82,9.70,9.88,9.35,13020,12590306.00,5.46,0.00,0.00,0.66&quot;,
&quot;2018-10-18,9.56,9.17,9.68,9.03,14517,13588040.00,6.70,-5.46,-0.53,0.73&quot;,
&quot;2018-10-19,9.00,9.36,9.40,8.85,16762,15380751.00,6.00,2.07,0.19,0.84&quot;,
&quot;2018-10-22,9.40,9.83,9.93,9.34,21497,20964910.00,6.30,5.02,0.47,1.08&quot;,
&quot;2018-10-23,9.96,9.83,10.09,9.72,18886,18669796.00,3.76,0.00,0.00,0.95&quot;,
&quot;2018-10-24,9.71,9.63,9.83,9.44,23700,22901011.00,3.97,-2.03,-0.20,1.19&quot;,
&quot;2018-10-25,9.11,9.60,9.60,9.11,14488,13614897.00,5.09,-0.31,-0.03,0.73&quot;,
&quot;2018-10-26,9.63,9.62,9.81,9.56,14089,13587376.00,2.60,0.21,0.02,0.71&quot;,
&quot;2018-10-29,9.62,9.34,9.64,9.20,12988,12244117.00,4.57,-2.91,-0.28,0.65&quot;,
&quot;2018-10-30,9.51,9.44,9.57,9.20,13542,12758542.00,3.96,1.07,0.10,0.68&quot;,
&quot;2018-10-31,9.46,9.59,9.68,9.45,15267,14650638.00,2.44,1.59,0.15,0.77&quot;,
&quot;2018-11-01,9.63,9.72,9.80,9.56,19072,18524398.00,2.50,1.36,0.13,0.96&quot;,
&quot;2018-11-02,9.73,10.26,10.48,9.73,41104,41230301.00,7.72,5.56,0.54,2.07&quot;,
&quot;2018-11-05,10.23,10.44,10.55,9.97,47867,49001299.00,5.65,1.75,0.18,2.41&quot;,
&quot;2018-11-06,10.39,10.38,10.75,10.20,42039,43930938.00,5.27,-0.57,-0.06,2.12&quot;,
&quot;2018-11-07,10.38,10.41,10.70,10.23,43391,45462886.00,4.53,0.29,0.03,2.18&quot;,
&quot;2018-11-08,10.43,10.48,10.89,10.38,35518,37532524.00,4.90,0.67,0.07,1.79&quot;,
&quot;2018-11-09,10.50,10.34,10.56,10.31,20176,21062416.00,2.39,-1.34,-0.14,1.02&quot;,
&quot;2018-11-12,10.28,10.55,10.59,10.22,30830,32240473.00,3.58,2.03,0.21,1.55&quot;,
&quot;2018-11-13,10.92,10.84,11.40,10.77,75594,83207625.00,5.97,2.75,0.29,3.80&quot;,
&quot;2018-11-14,10.69,10.57,10.84,10.50,45105,48062396.00,3.14,-2.49,-0.27,2.27&quot;,
&quot;2018-11-15,10.54,10.66,10.70,10.50,23742,25155881.00,1.89,0.85,0.09,1.19&quot;,
&quot;2018-11-16,10.67,10.70,10.74,10.55,25890,27595118.00,1.78,0.38,0.04,1.30&quot;,
&quot;2018-11-19,10.73,10.91,10.91,10.59,28341,30340714.00,2.99,1.96,0.21,1.43&quot;,
&quot;2018-11-20,11.10,10.70,11.35,10.68,60498,66887585.00,6.14,-1.92,-0.21,3.04&quot;,
&quot;2018-11-21,10.30,10.52,10.59,10.30,26030,27192014.00,2.71,-1.68,-0.18,1.31&quot;,
&quot;2018-11-22,10.70,10.66,10.70,10.49,19352,20492964.00,2.00,1.33,0.14,0.97&quot;,
&quot;2018-11-23,10.63,10.03,10.63,9.96,23159,23845466.00,6.29,-5.91,-0.63,1.17&quot;,
&quot;2018-11-26,10.00,9.71,10.08,9.70,16332,16136622.00,3.79,-3.19,-0.32,0.82&quot;,
&quot;2018-11-27,9.80,9.78,9.93,9.67,12020,11762097.00,2.68,0.72,0.07,0.60&quot;,
&quot;2018-11-28,9.78,9.83,9.87,9.58,13757,13439961.00,2.97,0.51,0.05,0.69&quot;,
&quot;2018-11-29,9.88,9.56,9.97,9.45,13381,13110185.00,5.29,-2.75,-0.27,0.67&quot;,
&quot;2018-11-30,9.60,9.74,9.85,9.50,11179,10786128.00,3.66,1.88,0.18,0.56&quot;,
&quot;2018-12-03,10.01,10.02,10.08,9.89,18523,18525316.00,1.95,2.87,0.28,0.93&quot;,
&quot;2018-12-04,10.00,10.08,10.09,9.95,10505,10514608.00,1.40,0.60,0.06,0.53&quot;,
&quot;2018-12-05,9.94,9.95,10.02,9.81,10681,10620427.00,2.08,-1.29,-0.13,0.54&quot;,
&quot;2018-12-06,9.98,9.81,10.04,9.80,10567,10465593.00,2.41,-1.41,-0.14,0.53&quot;,
&quot;2018-12-07,9.81,9.83,9.87,9.71,5112,5015944.00,1.63,0.20,0.02,0.26&quot;,
&quot;2018-12-10,9.82,9.70,9.82,9.67,7177,6994323.00,1.53,-1.32,-0.13,0.36&quot;,
&quot;2018-12-11,9.92,9.78,9.92,9.70,5745,5623730.00,2.27,0.82,0.08,0.29&quot;,
&quot;2018-12-12,9.78,9.74,9.87,9.70,6207,6055265.00,1.74,-0.41,-0.04,0.31&quot;,
&quot;2018-12-13,9.75,9.83,9.89,9.70,7976,7818381.00,1.95,0.92,0.09,0.40&quot;,
&quot;2018-12-14,9.80,9.45,9.87,9.44,11238,10845021.00,4.37,-3.87,-0.38,0.57&quot;,
&quot;2018-12-17,9.45,9.35,9.48,9.30,10507,9824020.00,1.90,-1.06,-0.10,0.53&quot;,
&quot;2018-12-18,9.35,9.31,9.37,9.20,6744,6256914.00,1.82,-0.43,-0.04,0.34&quot;,
&quot;2018-12-19,9.31,9.25,9.38,9.22,6160,5719738.00,1.72,-0.64,-0.06,0.31&quot;,
&quot;2018-12-20,9.24,9.23,9.36,9.14,9775,9024600.00,2.38,-0.22,-0.02,0.49&quot;,
&quot;2018-12-21,9.27,9.22,9.27,9.17,6751,6213483.00,1.08,-0.11,-0.01,0.34&quot;,
&quot;2018-12-24,9.22,9.31,9.32,9.19,6032,5593287.00,1.41,0.98,0.09,0.30&quot;,
&quot;2018-12-25,9.31,9.15,9.31,8.91,8959,8139893.00,4.30,-1.72,-0.16,0.45&quot;,
&quot;2018-12-26,9.17,9.06,9.21,9.06,4207,3841057.00,1.64,-0.98,-0.09,0.21&quot;,
&quot;2018-12-27,9.16,8.92,9.24,8.89,6944,6288501.00,3.86,-1.55,-0.14,0.35&quot;,
&quot;2018-12-28,9.08,9.02,9.08,8.88,7485,6720310.00,2.24,1.12,0.10,0.38&quot;,
&quot;2019-01-02,9.02,8.96,9.03,8.93,5895,5286786.00,1.11,-0.67,-0.06,0.29&quot;,
&quot;2019-01-03,9.00,8.94,9.04,8.91,4855,4356798.00,1.45,-0.22,-0.02,0.24&quot;,
&quot;2019-01-04,8.92,9.09,9.13,8.85,9969,8970831.00,3.13,1.68,0.15,0.50&quot;,
&quot;2019-01-07,9.10,9.26,9.28,9.10,10510,9677020.00,1.98,1.87,0.17,0.52&quot;,
&quot;2019-01-08,9.25,9.34,9.35,9.17,14813,13733440.00,1.94,0.86,0.08,0.74&quot;,
&quot;2019-01-09,9.35,9.52,9.55,9.29,20785,19553759.00,2.78,1.93,0.18,1.04&quot;,
&quot;2019-01-10,9.51,9.45,9.75,9.40,28807,27550389.00,3.68,-0.74,-0.07,1.44&quot;,
&quot;2019-01-11,9.41,9.56,9.65,9.40,16214,15412840.00,2.65,1.16,0.11,0.81&quot;,
&quot;2019-01-14,9.53,9.54,9.70,9.37,25369,24253246.00,3.45,-0.21,-0.02,1.27&quot;,
&quot;2019-01-15,9.53,9.62,9.70,9.46,27403,26257023.00,2.52,0.84,0.08,1.37&quot;,
&quot;2019-01-16,9.64,9.50,9.65,9.42,23417,22329457.00,2.39,-1.25,-0.12,1.17&quot;,
&quot;2019-01-17,9.50,9.39,9.51,9.36,14467,13660538.00,1.58,-1.16,-0.11,0.72&quot;,
&quot;2019-01-18,9.41,9.60,9.65,9.36,21007,19999634.00,3.09,2.24,0.21,1.05&quot;,
&quot;2019-01-21,9.70,9.65,9.83,9.59,28505,27568339.00,2.50,0.52,0.05,1.42&quot;,
&quot;2019-01-22,9.65,9.45,9.65,9.40,17478,16617374.00,2.59,-2.07,-0.20,0.87&quot;,
&quot;2019-01-23,9.42,9.46,9.50,9.39,8597,8127567.00,1.16,0.11,0.01,0.43&quot;,
&quot;2019-01-24,9.46,9.47,9.53,9.38,7326,6928392.00,1.59,0.11,0.01,0.37&quot;,
&quot;2019-01-25,9.50,9.38,9.50,9.37,7714,7275334.00,1.37,-0.95,-0.09,0.38&quot;,
&quot;2019-01-28,9.35,9.20,9.38,9.18,12567,11663800.00,2.13,-1.92,-0.18,0.63&quot;,
&quot;2019-01-29,9.18,9.11,9.25,8.91,9743,8835402.00,3.70,-0.98,-0.09,0.49&quot;,
&quot;2019-01-30,9.11,8.97,9.11,8.96,6604,5976263.00,1.65,-1.54,-0.14,0.33&quot;,
&quot;2019-01-31,9.00,8.82,9.09,8.82,8911,7970075.00,3.01,-1.67,-0.15,0.44&quot;,
&quot;2019-02-01,8.83,9.03,9.03,8.83,6737,6041664.00,2.27,2.38,0.21,0.34&quot;,
&quot;2019-02-11,9.03,9.35,9.39,9.02,13007,12044739.00,4.10,3.54,0.32,0.65&quot;,
&quot;2019-02-12,9.35,9.38,9.45,9.28,14514,13610683.00,1.82,0.32,0.03,0.72&quot;,
&quot;2019-02-13,9.38,9.51,9.52,9.30,18162,17165661.00,2.35,1.39,0.13,0.91&quot;,
&quot;2019-02-14,9.47,9.51,9.59,9.44,11126,10584396.00,1.58,0.00,0.00,0.56&quot;,
&quot;2019-02-15,9.45,9.59,9.64,9.45,24471,23330125.00,2.00,0.84,0.08,1.22&quot;,
&quot;2019-02-18,9.59,9.90,9.92,9.57,27824,27058519.00,3.65,3.23,0.31,1.39&quot;,
&quot;2019-02-19,9.90,9.73,9.90,9.68,25509,24918196.00,2.22,-1.72,-0.17,1.27&quot;,
&quot;2019-02-20,9.73,9.70,9.76,9.59,17787,17223682.00,1.75,-0.31,-0.03,0.89&quot;,
&quot;2019-02-21,9.73,9.65,9.88,9.63,25838,25145339.00,2.58,-0.52,-0.05,1.29&quot;,
&quot;2019-02-22,9.65,9.76,9.78,9.61,22062,21379145.00,1.76,1.14,0.11,1.10&quot;,
&quot;2019-02-25,9.76,10.15,10.17,9.76,52687,52655341.00,4.20,4.00,0.39,2.63&quot;,
&quot;2019-02-26,10.14,10.35,10.56,10.06,62150,63947572.00,4.93,1.97,0.20,3.10&quot;,
&quot;2019-02-27,10.34,10.23,10.38,10.15,38248,39263442.00,2.22,-1.16,-0.12,1.91&quot;,
&quot;2019-02-28,10.29,10.20,10.30,10.13,24033,24524773.00,1.66,-0.29,-0.03,1.20&quot;,
&quot;2019-03-01,10.21,10.29,10.32,10.18,28100,28776220.00,1.37,0.88,0.09,1.40&quot;,
&quot;2019-03-04,10.30,10.39,10.50,10.28,40403,42016187.00,2.14,0.97,0.10,2.02&quot;,
&quot;2019-03-05,10.38,10.43,10.45,10.25,42346,43698357.00,1.92,0.38,0.04,2.11&quot;,
&quot;2019-03-06,10.48,10.74,10.84,10.33,65931,69752722.00,4.89,2.97,0.31,3.29&quot;,
&quot;2019-03-07,10.66,10.76,10.88,10.58,59831,64061150.00,2.79,0.19,0.02,2.99&quot;,
&quot;2019-03-08,10.61,10.21,10.63,10.17,53045,55399453.00,4.28,-5.11,-0.55,2.65&quot;,
&quot;2019-03-11,10.26,10.52,10.52,10.21,26311,27294605.00,3.04,3.04,0.31,1.31&quot;,
&quot;2019-03-12,10.60,10.66,10.78,10.49,51703,55088347.00,2.76,1.33,0.14,2.58&quot;,
&quot;2019-03-13,10.68,10.49,10.78,10.42,40013,42462847.00,3.38,-1.59,-0.17,2.00&quot;,
&quot;2019-03-14,10.35,10.20,10.52,10.12,28082,28870967.00,3.81,-2.76,-0.29,1.40&quot;,
&quot;2019-03-15,10.25,10.30,10.43,10.14,24180,24975675.00,2.84,0.98,0.10,1.21&quot;,
&quot;2019-03-18,10.37,10.69,10.71,10.31,42822,45141261.00,3.88,3.79,0.39,2.14&quot;,
&quot;2019-03-19,10.70,10.76,10.86,10.55,40875,43808369.00,2.90,0.65,0.07,2.04&quot;,
&quot;2019-03-20,10.87,10.77,10.95,10.61,36791,39579036.00,3.16,0.09,0.01,1.84&quot;,
&quot;2019-03-21,10.72,10.77,10.86,10.67,50610,54580525.00,1.76,0.00,0.00,2.52&quot;,
&quot;2019-03-22,10.74,11.17,11.34,10.73,70734,77927418.00,5.66,3.71,0.40,3.53&quot;,
&quot;2019-03-25,10.99,10.87,11.06,10.81,43519,47646904.00,2.24,-2.69,-0.30,2.17&quot;,
&quot;2019-03-26,10.87,10.54,10.96,10.54,37262,39861782.00,3.86,-3.04,-0.33,1.86&quot;,
&quot;2019-03-27,10.60,10.70,10.73,10.49,23320,24755493.00,2.28,1.52,0.16,1.16&quot;,
&quot;2019-03-28,10.64,10.97,11.08,10.60,62921,68856880.00,4.49,2.52,0.27,3.14&quot;,
&quot;2019-03-29,10.96,11.16,11.17,10.49,63974,70039120.00,6.20,1.73,0.19,3.19&quot;,
&quot;2019-04-01,10.81,11.60,12.03,10.51,175751,193436795.00,13.62,3.94,0.44,8.77&quot;,
&quot;2019-04-02,11.41,11.59,11.85,11.20,126780,145482918.00,5.60,-0.09,-0.01,6.33&quot;,
&quot;2019-04-03,11.47,11.46,11.62,11.35,68117,78109574.00,2.33,-1.12,-0.13,3.40&quot;,
&quot;2019-04-04,11.50,11.97,12.02,11.39,129365,152030897.00,5.50,4.45,0.51,6.45&quot;,
&quot;2019-04-08,12.26,12.01,12.50,11.79,123822,150707825.00,5.93,0.33,0.04,6.18&quot;,
&quot;2019-04-09,11.83,11.57,11.88,11.47,63136,73368219.00,3.41,-3.66,-0.44,3.15&quot;,
&quot;2019-04-10,11.57,11.32,11.57,11.20,48429,54799913.00,3.20,-2.16,-0.25,2.42&quot;,
&quot;2019-04-11,11.32,11.19,11.38,11.09,36883,41328627.00,2.56,-1.15,-0.13,1.84&quot;,
&quot;2019-04-12,11.10,11.28,11.31,11.10,29513,33046683.00,1.88,0.80,0.09,1.47&quot;,
&quot;2019-04-15,11.35,10.96,11.42,10.94,37710,42318852.00,4.26,-2.84,-0.32,1.88&quot;,
&quot;2019-04-16,10.94,11.14,11.14,10.64,35384,38532644.00,4.56,1.64,0.18,1.77&quot;,
&quot;2019-04-17,11.13,11.19,11.35,11.03,34713,38950664.00,2.87,0.45,0.05,1.73&quot;,
&quot;2019-04-18,11.05,11.10,11.29,11.00,21451,23941847.00,2.59,-0.80,-0.09,1.07&quot;,
&quot;2019-04-19,11.16,11.45,11.46,11.02,43477,49085553.00,3.96,3.15,0.35,2.17&quot;,
&quot;2019-04-22,11.49,11.13,11.50,11.08,36674,41314875.00,3.67,-2.79,-0.32,1.83&quot;,
&quot;2019-04-23,11.10,10.88,11.20,10.60,23877,26345295.00,5.39,-2.25,-0.25,1.19&quot;,
&quot;2019-04-24,10.90,10.98,11.05,10.80,17826,19489400.00,2.30,0.92,0.10,0.89&quot;,
&quot;2019-04-25,10.93,10.33,10.98,10.32,35901,38050473.00,6.01,-5.92,-0.65,1.79&quot;,
&quot;2019-04-26,10.25,9.96,10.31,9.91,29444,29637370.00,3.87,-3.58,-0.37,1.47&quot;,
&quot;2019-04-29,9.99,9.57,10.08,9.55,21810,21148684.00,5.32,-3.92,-0.39,1.09&quot;,
&quot;2019-04-30,9.79,9.67,9.88,9.62,10414,10118325.00,2.72,1.04,0.10,0.52&quot;,
&quot;2019-05-06,9.50,9.08,9.50,8.91,23690,21732022.00,6.10,-6.10,-0.59,1.18&quot;,
&quot;2019-05-07,9.11,9.16,9.26,9.03,14994,13725814.00,2.53,0.88,0.08,0.75&quot;,
&quot;2019-05-08,8.99,9.11,9.22,8.92,9927,9057594.00,3.28,-0.55,-0.05,0.50&quot;,
&quot;2019-05-09,9.01,9.14,9.26,9.00,11586,10629425.00,2.85,0.33,0.03,0.58&quot;,
&quot;2019-05-10,9.31,9.29,9.35,8.92,20900,19251750.00,4.70,1.64,0.15,1.04&quot;,
&quot;2019-05-13,9.17,9.25,9.48,9.15,14435,13406724.00,3.55,-0.43,-0.04,0.72&quot;,
&quot;2019-05-14,9.25,9.07,9.25,9.06,12303,11266818.00,2.05,-1.95,-0.18,0.61&quot;,
&quot;2019-05-15,9.16,9.21,9.26,9.13,12006,11034369.00,1.43,1.54,0.14,0.60&quot;,
&quot;2019-05-16,9.26,9.34,9.34,9.20,14724,13673408.00,1.52,1.41,0.13,0.73&quot;,
&quot;2019-05-17,9.34,8.95,9.37,8.90,19322,17590079.00,5.03,-4.18,-0.39,0.96&quot;,
&quot;2019-05-20,8.95,8.80,8.98,8.54,13466,11731964.00,4.92,-1.68,-0.15,0.67&quot;,
&quot;2019-05-21,8.79,9.08,9.08,8.76,11532,10370786.00,3.64,3.18,0.28,0.58&quot;,
&quot;2019-05-22,9.16,9.08,9.24,9.04,11417,10417148.00,2.20,0.00,0.00,0.57&quot;,
&quot;2019-05-23,9.08,8.90,9.08,8.88,8023,7190225.00,2.20,-1.98,-0.18,0.40&quot;,
&quot;2019-05-24,8.99,8.88,9.04,8.80,6817,6051865.00,2.70,-0.22,-0.02,0.34&quot;,
&quot;2019-05-27,8.85,9.09,9.16,8.84,8034,7230959.00,3.60,2.36,0.21,0.40&quot;,
&quot;2019-05-28,9.15,9.02,9.16,9.01,7894,7179058.00,1.65,-0.77,-0.07,0.39&quot;,
&quot;2019-05-29,9.02,9.29,9.30,9.00,15260,14014297.00,3.33,2.99,0.27,0.76&quot;,
&quot;2019-05-30,9.16,9.16,9.29,9.05,14354,13116296.00,2.58,-1.40,-0.13,0.72&quot;,
&quot;2019-05-31,9.13,9.08,9.21,9.05,8285,7564570.00,1.75,-0.87,-0.08,0.41&quot;,
&quot;2019-06-03,9.07,8.88,9.10,8.86,9964,8931346.00,2.64,-2.20,-0.20,0.50&quot;,
&quot;2019-06-04,8.86,8.81,8.95,8.77,6763,5966342.00,2.03,-0.79,-0.07,0.34&quot;,
&quot;2019-06-05,8.85,8.67,8.91,8.64,7113,6259535.00,3.06,-1.59,-0.14,0.35&quot;,
&quot;2019-06-06,8.71,8.57,8.78,8.55,8683,7505425.00,2.65,-1.15,-0.10,0.43&quot;,
&quot;2019-06-10,8.74,8.75,8.76,8.49,8229,7133968.00,3.15,2.10,0.18,0.41&quot;,
&quot;2019-06-11,8.68,9.08,9.08,8.68,12050,10752214.00,4.57,3.77,0.33,0.60&quot;,
&quot;2019-06-12,9.08,9.66,9.66,8.95,20828,19299302.00,7.82,6.39,0.58,1.04&quot;,
&quot;2019-06-13,9.35,9.44,9.58,9.25,21686,20436955.00,3.42,-2.28,-0.22,1.08&quot;,
&quot;2019-06-14,9.18,8.86,9.25,8.85,12033,10854680.00,4.24,-6.14,-0.58,0.60&quot;,
&quot;2019-06-17,8.86,8.74,8.88,8.70,8593,7541969.00,2.03,-1.35,-0.12,0.43&quot;,
&quot;2019-06-18,8.74,8.80,8.84,8.73,7122,6255733.00,1.26,0.69,0.06,0.36&quot;,
&quot;2019-06-19,9.04,8.88,9.05,8.82,11795,10468212.00,2.61,0.91,0.08,0.59&quot;,
&quot;2019-06-20,8.88,8.93,8.94,8.80,9476,8417744.00,1.58,0.56,0.05,0.47&quot;,
&quot;2019-06-21,8.97,9.05,9.11,8.95,13164,11896520.00,1.79,1.34,0.12,0.66&quot;,
&quot;2019-06-24,9.02,9.01,9.10,8.96,8197,7398782.00,1.55,-0.44,-0.04,0.41&quot;,
&quot;2019-06-25,9.05,8.81,9.05,8.72,10752,9490067.00,3.66,-2.22,-0.20,0.54&quot;,
&quot;2019-06-26,8.81,8.83,8.90,8.61,6040,5327665.00,3.29,0.23,0.02,0.30&quot;,
&quot;2019-06-27,8.84,8.81,8.93,8.78,8772,7757162.00,1.70,-0.23,-0.02,0.44&quot;,
&quot;2019-06-28,8.84,8.64,8.84,8.58,10780,9335704.00,2.95,-1.93,-0.17,0.54&quot;,
&quot;2019-07-01,8.75,8.86,8.87,8.72,11716,10346035.00,1.74,2.55,0.22,0.58&quot;,
&quot;2019-07-02,8.90,8.83,8.90,8.77,8986,7943117.00,1.47,-0.34,-0.03,0.45&quot;,
&quot;2019-07-03,8.85,8.73,8.86,8.70,10769,9432193.00,1.81,-1.13,-0.10,0.54&quot;,
&quot;2019-07-04,8.73,8.73,8.80,8.68,5970,5209285.00,1.37,0.00,0.00,0.30&quot;,
&quot;2019-07-05,8.73,9.01,9.60,8.73,30405,27438391.00,9.97,3.21,0.28,1.52&quot;,
&quot;2019-07-08,9.04,8.73,9.04,8.65,14191,12544744.00,4.33,-3.11,-0.28,0.71&quot;,
&quot;2019-07-09,8.68,8.70,8.77,8.63,7835,6806523.00,1.60,-0.34,-0.03,0.39&quot;,
&quot;2019-07-10,8.65,8.62,8.76,8.61,7539,6539000.00,1.72,-0.92,-0.08,0.38&quot;,
&quot;2019-07-11,8.69,8.66,8.74,8.65,6476,5627637.00,1.04,0.46,0.04,0.32&quot;,
&quot;2019-07-12,8.49,8.55,8.65,8.49,9284,7940037.00,1.85,-1.27,-0.11,0.46&quot;,
&quot;2019-07-15,8.58,8.66,8.66,8.34,8376,7127881.00,3.74,1.29,0.11,0.42&quot;,
&quot;2019-07-16,8.71,8.73,8.73,8.55,7043,6082345.00,2.08,0.81,0.07,0.35&quot;,
&quot;2019-07-17,8.73,9.21,9.60,8.73,60915,56049567.00,9.97,5.50,0.48,3.04&quot;,
&quot;2019-07-18,8.91,8.81,9.05,8.80,26899,23892189.00,2.71,-4.34,-0.40,1.34&quot;,
&quot;2019-07-19,8.71,8.62,8.90,8.62,18377,16024869.00,3.18,-2.16,-0.19,0.92&quot;,
&quot;2019-07-22,8.65,9.08,9.40,8.65,70125,63825426.00,8.70,5.34,0.46,3.50&quot;,
&quot;2019-07-23,9.08,9.29,9.46,8.82,69329,63561194.00,7.05,2.31,0.21,3.46&quot;,
&quot;2019-07-24,9.20,9.39,9.49,9.09,67535,62837561.00,4.31,1.08,0.10,3.37&quot;,
&quot;2019-07-25,9.45,9.28,9.50,9.23,43136,40361890.00,2.88,-1.17,-0.11,2.15&quot;,
&quot;2019-07-26,9.21,9.19,9.34,9.15,28644,26377350.00,2.05,-0.97,-0.09,1.43&quot;,
&quot;2019-07-29,9.16,9.26,9.26,9.10,22757,20888009.00,1.74,0.76,0.07,1.14&quot;,
&quot;2019-07-30,9.20,9.15,9.27,9.15,15592,14358211.00,1.30,-1.19,-0.11,0.78&quot;,
&quot;2019-07-31,9.14,8.98,9.19,8.96,18354,16558896.00,2.51,-1.86,-0.17,0.92&quot;,
&quot;2019-08-01,8.95,8.87,9.05,8.82,20316,18118445.00,2.56,-1.22,-0.11,1.01&quot;,
&quot;2019-08-02,8.63,8.94,9.56,8.50,28616,25471212.00,11.95,0.79,0.07,1.43&quot;,
&quot;2019-08-05,8.77,8.72,8.91,8.70,15352,13510086.00,2.35,-2.46,-0.22,0.77&quot;,
&quot;2019-08-06,8.61,8.47,8.62,8.28,21476,18174368.00,3.90,-2.87,-0.25,1.07&quot;,
&quot;2019-08-07,8.46,8.49,8.62,8.42,11615,9912364.00,2.36,0.24,0.02,0.58&quot;,
&quot;2019-08-08,8.52,8.46,8.57,8.46,7313,6216619.00,1.30,-0.35,-0.03,0.36&quot;,
&quot;2019-08-09,8.47,8.27,8.54,8.25,9606,8036690.00,3.43,-2.25,-0.19,0.48&quot;,
&quot;2019-08-12,8.24,8.33,8.33,8.16,9583,7893527.00,2.06,0.73,0.06,0.48&quot;,
&quot;2019-08-13,8.18,8.22,8.26,8.17,6306,5178600.00,1.08,-1.32,-0.11,0.31&quot;,
&quot;2019-08-14,8.36,8.23,8.48,8.19,8697,7188888.00,3.53,0.12,0.01,0.43&quot;,
&quot;2019-08-15,8.06,8.05,8.09,7.90,17308,13832517.00,2.31,-2.19,-0.18,0.86&quot;,
&quot;2019-08-16,8.04,8.01,8.07,7.95,10169,8149420.00,1.49,-0.50,-0.04,0.51&quot;,
&quot;2019-08-19,8.03,8.14,8.15,8.01,12896,10428942.00,1.75,1.62,0.13,0.64&quot;,
&quot;2019-08-20,8.18,8.22,8.29,8.15,15728,12954487.00,1.72,0.98,0.08,0.78&quot;,
&quot;2019-08-21,8.22,8.12,8.22,8.09,9651,7864421.00,1.58,-1.22,-0.10,0.48&quot;,
&quot;2019-08-22,8.12,8.14,8.19,8.09,7667,6231176.00,1.23,0.25,0.02,0.38&quot;,
&quot;2019-08-23,8.11,8.09,8.17,8.06,10399,8432461.00,1.35,-0.61,-0.05,0.52&quot;,
&quot;2019-08-26,7.91,7.92,7.97,7.83,13947,11027308.00,1.73,-2.10,-0.17,0.70&quot;,
&quot;2019-08-27,7.97,8.03,8.07,7.92,17840,14283812.00,1.89,1.39,0.11,0.89&quot;,
&quot;2019-08-28,8.01,8.09,8.11,7.91,12942,10357967.00,2.49,0.75,0.06,0.65&quot;,
&quot;2019-08-29,8.15,8.03,8.15,8.03,8917,7192107.00,1.48,-0.74,-0.06,0.44&quot;,
&quot;2019-08-30,8.08,7.92,8.08,7.92,11238,8998221.00,1.99,-1.37,-0.11,0.56&quot;,
&quot;2019-09-02,7.93,8.08,8.08,7.93,12563,10078436.00,1.89,2.02,0.16,0.63&quot;,
&quot;2019-09-03,8.08,8.05,8.10,8.03,10889,8774358.00,0.87,-0.37,-0.03,0.54&quot;,
&quot;2019-09-04,8.09,8.22,8.23,8.05,20736,16927944.00,2.24,2.11,0.17,1.03&quot;,
&quot;2019-09-05,8.23,8.30,8.38,8.15,34338,28322472.00,2.80,0.97,0.08,1.71&quot;,
&quot;2019-09-06,8.29,8.27,8.29,8.20,17652,14559057.00,1.08,-0.36,-0.03,0.88&quot;,
&quot;2019-09-09,8.28,8.36,8.37,8.28,22273,18542212.00,1.09,1.09,0.09,1.11&quot;,
&quot;2019-09-10,8.40,8.35,8.40,8.31,11179,9319806.00,1.08,-0.12,-0.01,0.56&quot;,
&quot;2019-09-11,8.33,8.51,8.53,8.33,27415,23127784.00,2.40,1.92,0.16,1.37&quot;,
&quot;2019-09-12,8.67,8.73,9.25,8.65,77561,68691612.00,7.05,2.59,0.22,3.87&quot;,
&quot;2019-09-16,8.60,8.64,8.73,8.59,33553,29013447.00,1.60,-1.03,-0.09,1.67&quot;,
&quot;2019-09-17,8.64,8.47,8.65,8.36,25682,21773934.00,3.36,-1.97,-0.17,1.28&quot;,
&quot;2019-09-18,8.42,8.58,8.88,8.38,29900,25795453.00,5.90,1.30,0.11,1.49&quot;,
&quot;2019-09-19,8.56,8.51,8.62,8.33,21437,18082650.00,3.38,-0.82,-0.07,1.07&quot;,
&quot;2019-09-20,8.46,8.43,8.60,8.40,12847,10880412.00,2.35,-0.94,-0.08,0.64&quot;,
&quot;2019-09-23,8.74,8.36,8.74,8.30,14986,12659980.00,5.22,-0.83,-0.07,0.75&quot;,
&quot;2019-09-24,8.30,8.35,8.45,8.30,11960,10002357.00,1.79,-0.12,-0.01,0.60&quot;,
&quot;2019-09-25,8.33,8.13,8.33,8.12,12354,10154815.00,2.51,-2.63,-0.22,0.62&quot;,
&quot;2019-09-26,8.18,7.97,8.26,7.94,11790,9468666.00,3.94,-1.97,-0.16,0.59&quot;,
&quot;2019-09-27,7.97,8.02,8.08,7.95,5775,4632665.00,1.63,0.63,0.05,0.29&quot;,
&quot;2019-09-30,8.02,8.03,8.07,7.98,4906,3938858.00,1.12,0.12,0.01,0.24&quot;,
&quot;2019-10-08,8.04,8.08,8.11,8.01,5009,4044144.00,1.25,0.62,0.05,0.25&quot;,
&quot;2019-10-09,8.07,8.14,8.16,7.98,7375,5976782.00,2.23,0.74,0.06,0.37&quot;,
&quot;2019-10-10,8.14,8.15,8.17,8.08,9109,7405579.00,1.11,0.12,0.01,0.45&quot;,
&quot;2019-10-11,8.12,8.24,8.25,8.12,7833,6428936.00,1.60,1.10,0.09,0.39&quot;,
&quot;2019-10-14,8.18,8.25,8.42,8.16,11221,9290295.00,3.16,0.12,0.01,0.56&quot;,
&quot;2019-10-15,8.19,8.07,8.20,8.02,11596,9373457.00,2.18,-2.18,-0.18,0.58&quot;,
&quot;2019-10-16,8.05,8.09,8.11,8.02,7305,5892315.00,1.12,0.25,0.02,0.36&quot;,
&quot;2019-10-17,8.12,8.13,8.17,8.08,6959,5651161.00,1.11,0.49,0.04,0.35&quot;,
&quot;2019-10-18,8.12,8.07,8.22,8.02,10033,8143108.00,2.46,-0.74,-0.06,0.50&quot;,
&quot;2019-10-21,8.05,7.98,8.05,7.93,7198,5726549.00,1.49,-1.12,-0.09,0.36&quot;,
&quot;2019-10-22,7.95,8.13,8.14,7.95,7423,5977506.00,2.38,1.88,0.15,0.37&quot;,
&quot;2019-10-23,8.10,8.20,8.20,8.08,8619,7020467.00,1.48,0.86,0.07,0.43&quot;,
&quot;2019-10-24,8.23,8.08,8.25,8.07,5503,4469418.00,2.20,-1.46,-0.12,0.27&quot;,
&quot;2019-10-25,8.12,8.12,8.15,8.02,4374,3538857.00,1.61,0.50,0.04,0.22&quot;,
&quot;2019-10-28,8.08,8.22,8.25,8.05,10372,8474139.00,2.46,1.23,0.10,0.52&quot;,
&quot;2019-10-29,8.27,8.15,8.39,8.08,8847,7282814.00,3.77,-0.85,-0.07,0.44&quot;,
&quot;2019-10-30,8.12,8.13,8.13,8.04,4092,3302533.00,1.10,-0.25,-0.02,0.20&quot;,
&quot;2019-10-31,8.19,8.21,8.54,8.07,36296,30171027.00,5.78,0.98,0.08,1.81&quot;,
&quot;2019-11-01,8.25,8.15,8.25,8.11,12302,10032165.00,1.71,-0.73,-0.06,0.61&quot;,
&quot;2019-11-04,8.15,8.01,8.18,7.83,13675,10994821.00,4.29,-1.72,-0.14,0.68&quot;,
&quot;2019-11-05,8.02,7.92,8.02,7.86,6259,4961596.00,2.00,-1.12,-0.09,0.31&quot;,
&quot;2019-11-06,7.92,7.85,7.94,7.83,5117,4026757.00,1.39,-0.88,-0.07,0.26&quot;,
&quot;2019-11-07,7.79,7.85,7.91,7.79,9283,7276639.00,1.53,0.00,0.00,0.46&quot;,
&quot;2019-11-08,7.87,7.86,8.20,7.86,6410,5117971.00,4.33,0.13,0.01,0.32&quot;,
&quot;2019-11-11,7.82,7.54,7.82,7.54,9968,7608263.00,3.56,-4.07,-0.32,0.50&quot;,
&quot;2019-11-12,7.60,7.63,7.65,7.55,4088,3114804.00,1.33,1.19,0.09,0.20&quot;,
&quot;2019-11-13,7.63,7.72,7.73,7.59,4370,3346070.00,1.83,1.18,0.09,0.22&quot;,
&quot;2019-11-14,7.74,7.70,7.93,7.64,6515,5061955.00,3.76,-0.26,-0.02,0.33&quot;,
&quot;2019-11-15,7.66,7.60,7.68,7.58,4797,3655567.00,1.30,-1.30,-0.10,0.24&quot;,
&quot;2019-11-18,7.58,7.61,7.63,7.51,3688,2787970.00,1.58,0.13,0.01,0.18&quot;,
&quot;2019-11-19,7.56,7.70,7.75,7.56,5392,4138949.00,2.50,1.18,0.09,0.27&quot;,
&quot;2019-11-20,7.70,7.65,7.82,7.61,7192,5566341.00,2.73,-0.65,-0.05,0.36&quot;,
&quot;2019-11-21,7.65,7.63,7.69,7.60,3192,2436975.00,1.18,-0.26,-0.02,0.16&quot;,
&quot;2019-11-22,7.62,7.64,7.69,7.60,4636,3541749.00,1.18,0.13,0.01,0.23&quot;,
&quot;2019-11-25,7.64,7.76,7.77,7.60,7647,5899595.00,2.23,1.57,0.12,0.38&quot;,
&quot;2019-11-26,7.72,7.66,7.75,7.57,8092,6172136.00,2.32,-1.29,-0.10,0.40&quot;,
&quot;2019-11-27,7.61,7.59,7.63,7.55,4168,3161559.00,1.04,-0.91,-0.07,0.21&quot;,
&quot;2019-11-28,7.59,7.80,8.00,7.56,45589,35563774.00,5.80,2.77,0.21,2.27&quot;,
&quot;2019-11-29,7.95,7.68,8.14,7.60,47185,36941717.00,6.92,-1.54,-0.12,2.35&quot;,
&quot;2019-12-02,7.73,7.43,7.75,7.37,33553,25196851.00,4.95,-3.26,-0.25,1.67&quot;,
&quot;2019-12-03,7.38,7.38,7.43,7.30,10028,7370366.00,1.75,-0.67,-0.05,0.50&quot;,
&quot;2019-12-04,7.36,7.41,7.43,7.34,5142,3803202.00,1.22,0.41,0.03,0.26&quot;,
&quot;2019-12-05,7.38,7.44,7.48,7.38,6373,4728901.00,1.35,0.40,0.03,0.32&quot;,
&quot;2019-12-06,7.44,7.45,7.45,7.39,8711,6461779.00,0.81,0.13,0.01,0.43&quot;,
&quot;2019-12-09,7.45,7.44,7.47,7.34,8972,6636626.00,1.74,-0.13,-0.01,0.45&quot;,
&quot;2019-12-10,7.44,7.52,7.56,7.44,12569,9431684.00,1.61,1.08,0.08,0.63&quot;,
&quot;2019-12-11,7.56,7.52,7.56,7.47,6741,5064904.00,1.20,0.00,0.00,0.34&quot;,
&quot;2019-12-12,7.49,7.48,7.54,7.47,5825,4372006.00,0.93,-0.53,-0.04,0.29&quot;,
&quot;2019-12-13,7.52,7.52,7.53,7.47,7339,5501064.00,0.80,0.53,0.04,0.37&quot;,
&quot;2019-12-16,7.53,7.55,7.56,7.49,10748,8091535.00,0.93,0.40,0.03,0.54&quot;,
&quot;2019-12-17,7.58,7.64,7.67,7.52,14106,10705698.00,1.99,1.19,0.09,0.70&quot;,
&quot;2019-12-18,7.66,7.66,7.66,7.59,21662,16517596.00,0.92,0.26,0.02,1.08&quot;,
&quot;2019-12-19,7.66,7.72,7.75,7.64,20492,15766389.00,1.44,0.78,0.06,1.02&quot;,
&quot;2019-12-20,7.72,7.65,7.78,7.64,13903,10710470.00,1.81,-0.91,-0.07,0.69&quot;,
&quot;2019-12-23,7.65,7.64,7.72,7.60,15856,12156094.00,1.57,-0.13,-0.01,0.79&quot;,
&quot;2019-12-24,7.64,7.86,7.89,7.63,27103,21105320.00,3.40,2.88,0.22,1.35&quot;,
&quot;2019-12-25,7.85,7.94,8.02,7.75,29528,23345657.00,3.44,1.02,0.08,1.47&quot;,
&quot;2019-12-26,7.95,8.24,8.25,7.88,31865,25871945.00,4.66,3.78,0.30,1.59&quot;,
&quot;2019-12-27,8.21,8.03,8.42,8.00,86297,70199237.00,5.10,-2.55,-0.21,4.31&quot;,
&quot;2019-12-30,7.81,7.78,7.90,7.59,31810,24590659.00,3.86,-3.11,-0.25,1.59&quot;,
&quot;2019-12-31,7.75,7.83,7.83,7.70,15094,11728051.00,1.67,0.64,0.05,0.75&quot;,
&quot;2020-01-02,7.86,8.02,8.02,7.81,20464,16194716.00,2.68,2.43,0.19,1.02&quot;,
&quot;2020-01-03,8.02,8.02,8.09,7.96,16463,13190164.00,1.62,0.00,0.00,0.82&quot;,
&quot;2020-01-06,8.02,8.03,8.08,7.93,14590,11687482.00,1.87,0.12,0.01,0.73&quot;,
&quot;2020-01-07,8.02,8.07,8.09,8.02,17005,13691192.00,0.87,0.50,0.04,0.85&quot;,
&quot;2020-01-08,8.07,7.93,8.08,7.92,14279,11441007.00,1.98,-1.73,-0.14,0.71&quot;,
&quot;2020-01-09,7.98,7.98,8.04,7.96,10274,8213299.00,1.01,0.63,0.05,0.51&quot;,
&quot;2020-01-10,7.98,7.99,8.07,7.92,8815,7022333.00,1.88,0.13,0.01,0.44&quot;,
&quot;2020-01-13,8.03,7.99,8.04,7.90,10425,8300512.00,1.75,0.00,0.00,0.52&quot;,
&quot;2020-01-14,7.96,7.99,8.03,7.96,9444,7550833.00,0.88,0.00,0.00,0.47&quot;,
&quot;2020-01-15,8.00,7.83,8.00,7.80,14280,11228183.00,2.50,-2.00,-0.16,0.71&quot;,
&quot;2020-01-16,7.83,7.84,7.89,7.82,20560,16156664.00,0.89,0.13,0.01,1.03&quot;,
&quot;2020-01-17,7.87,7.88,7.96,7.85,12029,9509508.00,1.40,0.51,0.04,0.60&quot;,
&quot;2020-01-20,7.84,7.90,7.92,7.81,8154,6423544.00,1.40,0.25,0.02,0.41&quot;,
&quot;2020-01-21,7.90,7.87,8.07,7.86,10321,8200218.00,2.66,-0.38,-0.03,0.51&quot;,
&quot;2020-01-22,7.87,7.77,7.87,7.70,9899,7685548.00,2.16,-1.27,-0.10,0.49&quot;,
&quot;2020-01-23,7.77,7.42,7.77,7.38,18588,13982441.00,5.02,-4.50,-0.35,0.93&quot;,
&quot;2020-02-03,6.68,6.68,6.68,6.68,2933,1959244.00,0.00,-9.97,-0.74,0.15&quot;,
&quot;2020-02-04,6.01,6.24,6.42,6.01,24610,15293941.00,6.14,-6.59,-0.44,1.23&quot;,
&quot;2020-02-05,6.23,6.28,6.38,6.23,15662,9887599.00,2.40,0.64,0.04,0.78&quot;,
&quot;2020-02-06,6.37,6.34,6.39,6.24,16194,10260396.00,2.39,0.96,0.06,0.81&quot;,
&quot;2020-02-07,6.39,6.39,6.42,6.27,16914,10729977.00,2.37,0.79,0.05,0.84&quot;,
&quot;2020-02-10,6.38,6.78,6.85,6.35,29188,19345232.00,7.82,6.10,0.39,1.46&quot;,
&quot;2020-02-11,6.79,6.84,7.04,6.71,21483,14786110.00,4.87,0.88,0.06,1.07&quot;,
&quot;2020-02-12,6.80,6.85,6.93,6.65,12412,8429728.00,4.09,0.15,0.01,0.62&quot;,
&quot;2020-02-13,6.81,6.82,6.88,6.73,11857,8098222.00,2.19,-0.44,-0.03,0.59&quot;,
&quot;2020-02-14,6.80,6.78,6.85,6.73,10137,6873668.00,1.76,-0.59,-0.04,0.51&quot;,
&quot;2020-02-17,6.85,6.92,6.95,6.78,14222,9795564.00,2.51,2.06,0.14,0.71&quot;,
&quot;2020-02-18,6.93,6.99,7.00,6.88,13688,9511553.00,1.73,1.01,0.07,0.68&quot;,
&quot;2020-02-19,6.93,7.17,7.27,6.93,28850,20677087.00,4.86,2.58,0.18,1.44&quot;,
&quot;2020-02-20,7.14,7.25,7.30,7.12,15725,11374415.00,2.51,1.12,0.08,0.78&quot;,
&quot;2020-02-21,7.30,7.20,7.30,7.16,12801,9220473.00,1.93,-0.69,-0.05,0.64&quot;,
&quot;2020-02-24,7.21,7.15,7.21,7.06,16731,11907264.00,2.08,-0.69,-0.05,0.83&quot;,
&quot;2020-02-25,7.05,6.96,7.05,6.70,25754,17758181.00,4.90,-2.66,-0.19,1.28&quot;,
&quot;2020-02-26,6.91,7.10,7.37,6.81,31136,22023308.00,8.05,2.01,0.14,1.55&quot;,
&quot;2020-02-27,7.10,6.99,7.13,6.92,28749,20128432.00,2.96,-1.55,-0.11,1.43&quot;,
&quot;2020-02-28,6.76,6.95,6.95,6.76,23413,16095408.00,2.72,-0.57,-0.04,1.17&quot;,
&quot;2020-03-02,6.89,7.09,7.15,6.85,17902,12645590.00,4.32,2.01,0.14,0.89&quot;,
&quot;2020-03-03,7.15,7.11,7.23,7.10,14019,10015348.00,1.83,0.28,0.02,0.70&quot;,
&quot;2020-03-04,7.09,7.24,7.26,7.09,15672,11294012.00,2.39,1.83,0.13,0.78&quot;,
&quot;2020-03-05,7.26,7.35,7.39,7.24,18119,13262105.00,2.07,1.52,0.11,0.90&quot;,
&quot;2020-03-06,7.30,7.50,7.52,7.28,19202,14293680.00,3.27,2.04,0.15,0.96&quot;,
&quot;2020-03-09,7.49,7.45,7.74,7.33,22684,17072901.00,5.47,-0.67,-0.05,1.13&quot;,
&quot;2020-03-10,7.11,7.48,7.50,7.11,17999,13211369.00,5.23,0.40,0.03,0.90&quot;,
&quot;2020-03-11,7.58,7.46,7.58,7.45,13396,10069018.00,1.74,-0.27,-0.02,0.67&quot;,
&quot;2020-03-12,7.48,7.58,7.58,7.33,13116,9766494.00,3.35,1.61,0.12,0.65&quot;,
&quot;2020-03-13,7.28,7.35,7.47,7.20,19253,14082521.00,3.56,-3.03,-0.23,0.96&quot;,
&quot;2020-03-16,7.42,7.20,7.55,7.12,15834,11612724.00,5.85,-2.04,-0.15,0.79&quot;,
&quot;2020-03-17,7.20,7.10,7.27,6.91,13840,9747994.00,5.00,-1.39,-0.10,0.69&quot;,
&quot;2020-03-18,7.17,7.02,7.19,6.93,14386,10107644.00,3.66,-1.13,-0.08,0.72&quot;,
&quot;2020-03-19,7.02,6.90,7.02,6.73,13055,8929360.00,4.13,-1.71,-0.12,0.65&quot;,
&quot;2020-03-20,6.88,6.91,7.01,6.87,9164,6331211.00,2.03,0.14,0.01,0.46&quot;,
&quot;2020-03-23,6.85,6.68,6.85,6.59,11637,7812709.00,3.76,-3.33,-0.23,0.58&quot;,
&quot;2020-03-24,6.78,6.83,6.83,6.68,6815,4597206.00,2.25,2.25,0.15,0.34&quot;,
&quot;2020-03-25,6.86,7.14,7.15,6.86,15790,11073550.00,4.25,4.54,0.31,0.79&quot;,
&quot;2020-03-26,7.10,7.13,7.23,7.09,13285,9504787.00,1.96,-0.14,-0.01,0.66&quot;,
&quot;2020-03-27,7.16,7.07,7.22,7.01,6726,4779671.00,2.95,-0.84,-0.06,0.34&quot;,
&quot;2020-03-30,7.06,6.90,7.06,6.83,9382,6471067.00,3.25,-2.40,-0.17,0.47&quot;,
&quot;2020-03-31,6.90,6.79,6.95,6.78,7550,5158577.00,2.46,-1.59,-0.11,0.38&quot;,
&quot;2020-04-01,6.79,6.83,6.89,6.61,9659,6550977.00,4.12,0.59,0.04,0.48&quot;,
&quot;2020-04-02,6.88,6.83,6.88,6.73,7098,4840876.00,2.20,0.00,0.00,0.35&quot;,
&quot;2020-04-03,6.85,6.75,6.89,6.74,4831,3279240.00,2.20,-1.17,-0.08,0.24&quot;,
&quot;2020-04-07,6.87,7.06,7.06,6.81,13539,9420857.00,3.70,4.59,0.31,0.68&quot;,
&quot;2020-04-08,7.02,7.12,7.17,7.01,8133,5774456.00,2.27,0.85,0.06,0.41&quot;,
&quot;2020-04-09,7.13,7.60,7.60,7.08,15400,11288820.00,7.30,6.74,0.48,0.77&quot;,
&quot;2020-04-10,7.42,7.21,7.49,7.17,43640,31850235.00,4.21,-5.13,-0.39,2.18&quot;,
&quot;2020-04-13,7.11,6.86,7.11,6.86,16377,11311705.00,3.47,-4.85,-0.35,0.82&quot;,
&quot;2020-04-14,6.89,6.88,6.92,6.51,21609,14633248.00,5.98,0.29,0.02,1.08&quot;,
&quot;2020-04-15,6.81,6.87,6.91,6.78,11559,7932932.00,1.89,-0.15,-0.01,0.58&quot;,
&quot;2020-04-16,6.83,6.89,6.89,6.73,6795,4650739.00,2.33,0.29,0.02,0.34&quot;,
&quot;2020-04-17,6.90,6.86,6.93,6.82,8026,5500867.00,1.60,-0.44,-0.03,0.40&quot;,
&quot;2020-04-20,6.80,6.84,6.89,6.78,6259,4265242.00,1.60,-0.29,-0.02,0.31&quot;,
&quot;2020-04-21,6.80,6.75,6.82,6.72,5387,3642024.00,1.46,-1.32,-0.09,0.27&quot;,
&quot;2020-04-22,6.74,6.85,6.90,6.74,7872,5384798.00,2.37,1.48,0.10,0.39&quot;,
&quot;2020-04-23,6.81,6.88,6.94,6.81,5449,3759802.00,1.90,0.44,0.03,0.27&quot;,
&quot;2020-04-24,6.90,6.82,6.93,6.80,6143,4205555.00,1.89,-0.87,-0.06,0.31&quot;,
&quot;2020-04-27,6.80,6.81,6.84,6.66,4859,3285490.00,2.64,-0.15,-0.01,0.24&quot;,
&quot;2020-04-28,6.74,6.76,6.95,6.64,7913,5341605.00,4.55,-0.73,-0.05,0.39&quot;,
&quot;2020-04-29,6.77,6.87,6.88,6.70,7081,4817712.00,2.66,1.63,0.11,0.35&quot;,
&quot;2020-04-30,6.88,6.87,6.92,6.83,7689,5276691.00,1.31,0.00,0.00,0.38&quot;,
&quot;2020-05-06,6.76,7.02,7.02,6.76,12914,8928873.00,3.78,2.18,0.15,0.64&quot;,
&quot;2020-05-07,7.01,7.15,7.25,6.90,21737,15389833.00,4.99,1.85,0.13,1.08&quot;,
&quot;2020-05-08,7.14,7.75,7.75,7.05,65888,49063484.00,9.79,8.39,0.60,3.29&quot;,
&quot;2020-05-11,7.68,7.38,7.85,7.38,82871,63238937.00,6.06,-4.77,-0.37,4.13&quot;,
&quot;2020-05-12,7.24,7.40,7.43,7.08,42025,30453781.00,4.74,0.27,0.02,2.10&quot;,
&quot;2020-05-13,7.33,7.48,7.48,7.22,19845,14623913.00,3.51,1.08,0.08,0.99&quot;,
&quot;2020-05-14,7.45,7.76,7.83,7.39,61336,46922029.00,5.88,3.74,0.28,3.06&quot;,
&quot;2020-05-15,7.85,7.65,7.85,7.60,28206,21683647.00,3.22,-1.42,-0.11,1.41&quot;,
&quot;2020-05-18,7.54,7.59,7.69,7.32,45825,34287799.00,4.84,-0.78,-0.06,2.29&quot;,
&quot;2020-05-19,7.58,7.56,7.65,7.36,25718,19202143.00,3.82,-0.40,-0.03,1.28&quot;,
&quot;2020-05-20,7.50,7.47,7.57,7.37,12163,9101325.00,2.65,-1.19,-0.09,0.61&quot;,
&quot;2020-05-21,7.47,8.01,8.07,7.45,76636,60016649.00,8.30,7.23,0.54,3.82&quot;,
&quot;2020-05-22,7.97,8.35,8.38,7.79,82057,66479539.00,7.37,4.24,0.34,4.09&quot;,
&quot;2020-05-25,8.10,8.16,8.62,8.06,72897,60329267.00,6.71,-2.28,-0.19,3.64&quot;,
&quot;2020-05-26,8.15,8.40,8.60,8.08,71476,60018439.00,6.37,2.94,0.24,3.57&quot;,
&quot;2020-05-27,8.40,8.45,8.53,8.31,36954,31181813.00,2.62,0.60,0.05,1.84&quot;,
&quot;2020-05-28,8.44,8.30,8.64,8.28,43311,36417838.00,4.26,-1.78,-0.15,2.16&quot;,
&quot;2020-05-29,8.30,8.44,8.53,8.30,29958,25221523.00,2.77,1.69,0.14,1.49&quot;,
&quot;2020-06-01,8.50,8.34,8.50,8.31,50412,42166742.00,2.25,-1.18,-0.10,2.52&quot;,
&quot;2020-06-02,8.37,8.47,8.48,8.28,43747,36602714.00,2.40,1.56,0.13,2.18&quot;,
&quot;2020-06-03,8.46,8.36,8.54,8.33,48986,41115420.00,2.48,-1.30,-0.11,2.44&quot;,
&quot;2020-06-04,8.36,8.77,8.86,8.32,70140,60722106.00,6.46,4.90,0.41,3.50&quot;,
&quot;2020-06-05,8.70,8.46,8.84,8.46,40828,35016184.00,4.33,-3.53,-0.31,2.04&quot;,
&quot;2020-06-08,8.40,8.31,8.46,8.30,23238,19389094.00,1.89,-1.77,-0.15,1.16&quot;,
&quot;2020-06-09,8.30,8.37,8.42,8.30,12895,10777085.00,1.44,0.72,0.06,0.64&quot;,
&quot;2020-06-10,8.37,8.30,8.45,8.29,14364,11978999.00,1.91,-0.84,-0.07,0.72&quot;,
&quot;2020-06-11,8.37,8.28,8.43,8.24,13503,11212019.00,2.29,-0.24,-0.02,0.67&quot;,
&quot;2020-06-12,8.19,8.31,8.37,8.11,11204,9268626.00,3.14,0.36,0.03,0.56&quot;,
&quot;2020-06-15,8.30,8.21,8.36,8.21,12499,10356332.00,1.81,-1.20,-0.10,0.62&quot;,
&quot;2020-06-16,8.20,8.22,8.26,8.11,31255,25503517.00,1.83,0.12,0.01,1.56&quot;,
&quot;2020-06-17,8.22,8.11,8.30,8.03,24839,20104822.00,3.28,-1.34,-0.11,1.24&quot;,
&quot;2020-06-18,8.11,8.12,8.13,8.02,12363,10006718.00,1.36,0.12,0.01,0.62&quot;,
&quot;2020-06-19,8.17,8.55,8.68,8.12,37592,31831169.00,6.90,5.30,0.43,1.88&quot;,
&quot;2020-06-22,8.59,8.52,8.78,8.52,33224,28615709.00,3.04,-0.35,-0.03,1.66&quot;,
&quot;2020-06-23,8.51,8.49,8.69,8.38,28534,24169599.00,3.64,-0.35,-0.03,1.42&quot;,
&quot;2020-06-24,8.46,8.41,8.51,8.31,16311,13714583.00,2.36,-0.94,-0.08,0.81&quot;,
&quot;2020-06-29,8.40,8.72,8.73,8.40,39453,33785025.00,3.92,3.69,0.31,1.97&quot;,
&quot;2020-06-30,8.95,9.30,9.35,8.71,69472,63013808.00,7.34,6.65,0.58,3.47&quot;,
&quot;2020-07-01,9.45,9.41,9.49,9.22,47350,44163214.00,2.90,1.18,0.11,2.36&quot;,
&quot;2020-07-02,10.00,9.81,10.00,8.96,78152,74191284.00,11.05,4.25,0.40,3.90&quot;,
&quot;2020-07-03,9.75,9.93,9.98,9.55,35605,34877874.00,4.38,1.22,0.12,1.78&quot;,
&quot;2020-07-06,9.88,10.17,10.17,9.80,46752,46886916.00,3.73,2.42,0.24,2.33&quot;,
&quot;2020-07-07,10.22,10.67,10.67,10.01,73191,76095881.00,6.49,4.92,0.50,3.65&quot;,
&quot;2020-07-08,11.74,10.55,11.74,9.93,480314,544812832.00,16.96,-1.12,-0.12,23.96&quot;,
&quot;2020-07-09,9.50,10.03,10.23,9.50,269922,262160821.00,6.92,-4.93,-0.52,13.47&quot;,
&quot;2020-07-10,9.60,9.34,9.76,9.30,171109,162973130.00,4.59,-6.88,-0.69,8.54&quot;,
&quot;2020-07-13,9.13,9.40,9.44,9.13,84827,79196867.00,3.32,0.64,0.06,4.23&quot;,
&quot;2020-07-14,9.45,9.29,9.49,9.20,82306,76834704.00,3.09,-1.17,-0.11,4.11&quot;,
&quot;2020-07-15,9.29,8.99,9.30,8.96,72557,66069943.00,3.66,-3.23,-0.30,3.62&quot;,
&quot;2020-07-16,8.95,8.37,9.00,8.35,84832,73605105.00,7.23,-6.90,-0.62,4.23&quot;,
&quot;2020-07-17,8.33,8.39,8.50,8.33,34581,29032469.00,2.03,0.24,0.02,1.73&quot;,
&quot;2020-07-20,8.41,8.58,8.58,8.33,34908,29593919.00,2.98,2.26,0.19,1.74&quot;,
&quot;2020-07-21,8.59,8.52,8.60,8.51,27308,23337310.00,1.05,-0.70,-0.06,1.36&quot;,
&quot;2020-07-22,8.53,8.48,8.58,8.47,31222,26580286.00,1.29,-0.47,-0.04,1.56&quot;,
&quot;2020-07-23,8.48,8.50,8.57,8.38,33274,28172608.00,2.24,0.24,0.02,1.66&quot;,
&quot;2020-07-24,8.51,8.06,8.56,8.01,42741,35413388.00,6.47,-5.18,-0.44,2.13&quot;,
&quot;2020-07-27,8.09,8.01,8.10,7.83,24804,19821495.00,3.35,-0.62,-0.05,1.24&quot;,
&quot;2020-07-28,8.06,8.09,8.16,8.03,19876,16084557.00,1.62,1.00,0.08,0.99&quot;,
&quot;2020-07-29,8.12,8.22,8.23,8.02,23178,18878496.00,2.60,1.61,0.13,1.16&quot;,
&quot;2020-07-30,8.23,8.10,8.25,8.08,24539,20006764.00,2.07,-1.46,-0.12,1.22&quot;,
&quot;2020-07-31,8.04,8.13,8.17,8.03,22886,18543788.00,1.73,0.37,0.03,1.14&quot;,
&quot;2020-08-03,8.16,8.30,8.30,8.14,35066,28888549.00,1.97,2.09,0.17,1.75&quot;,
&quot;2020-08-04,8.31,8.22,8.31,8.20,26032,21434622.00,1.33,-0.96,-0.08,1.30&quot;,
&quot;2020-08-05,8.22,8.24,8.24,8.15,21683,17770437.00,1.09,0.24,0.02,1.08&quot;,
&quot;2020-08-06,8.23,8.17,8.26,8.11,21116,17254275.00,1.82,-0.85,-0.07,1.05&quot;,
&quot;2020-08-07,8.15,8.01,8.15,7.93,25369,20417237.00,2.69,-1.96,-0.16,1.27&quot;,
&quot;2020-08-10,8.02,8.23,8.27,8.02,28773,23521365.00,3.12,2.75,0.22,1.44&quot;,
&quot;2020-08-11,8.23,8.48,8.56,8.22,91054,76829495.00,4.13,3.04,0.25,4.54&quot;,
&quot;2020-08-12,8.40,9.13,9.30,8.19,157874,138846099.00,13.09,7.67,0.65,7.88&quot;,
&quot;2020-08-13,8.96,8.94,9.28,8.70,106800,96370502.00,6.35,-2.08,-0.19,5.33&quot;,
&quot;2020-08-14,8.82,8.83,8.91,8.70,57886,50881853.00,2.35,-1.23,-0.11,2.89&quot;,
&quot;2020-08-17,8.87,8.84,8.93,8.81,54923,48618269.00,1.36,0.11,0.01,2.74&quot;,
&quot;2020-08-18,8.84,8.85,8.90,8.82,46324,41025897.00,0.90,0.11,0.01,2.31&quot;,
&quot;2020-08-19,8.84,8.69,8.84,8.68,40366,35251887.00,1.81,-1.81,-0.16,2.01&quot;,
&quot;2020-08-20,8.69,8.51,8.69,8.46,27787,23842957.00,2.65,-2.07,-0.18,1.39&quot;,
&quot;2020-08-21,8.52,8.74,8.83,8.52,34109,29659154.00,3.64,2.70,0.23,1.70&quot;,
&quot;2020-08-24,8.79,8.61,8.79,8.59,23959,20725018.00,2.29,-1.49,-0.13,1.20&quot;,
&quot;2020-08-25,8.55,8.53,8.65,8.50,26784,22902600.00,1.74,-0.93,-0.08,1.34&quot;,
&quot;2020-08-26,8.46,8.27,8.54,8.25,26692,22345314.00,3.40,-3.05,-0.26,1.33&quot;,
&quot;2020-08-27,8.32,8.50,8.55,8.21,22545,18873752.00,4.11,2.78,0.23,1.12&quot;,
&quot;2020-08-28,8.50,8.73,8.94,8.50,49844,43685017.00,5.18,2.71,0.23,2.49&quot;,
&quot;2020-08-31,8.71,8.78,8.82,8.68,32664,28561006.00,1.60,0.57,0.05,1.63&quot;,
&quot;2020-09-01,8.79,8.78,8.86,8.69,22140,19449613.00,1.94,0.00,0.00,1.10&quot;,
&quot;2020-09-02,8.78,8.71,8.84,8.67,20627,18014010.00,1.94,-0.80,-0.07,1.03&quot;,
&quot;2020-09-03,8.73,8.73,8.82,8.71,19661,17209438.00,1.26,0.23,0.02,0.98&quot;,
&quot;2020-09-04,8.68,8.83,8.87,8.55,27047,23650639.00,3.67,1.15,0.10,1.35&quot;,
&quot;2020-09-07,8.84,8.75,8.88,8.66,26061,22944689.00,2.49,-0.91,-0.08,1.30&quot;,
&quot;2020-09-08,8.75,8.89,8.92,8.71,37260,33023661.00,2.40,1.60,0.14,1.86&quot;,
&quot;2020-09-09,8.84,8.80,9.01,8.70,37595,33436542.00,3.49,-1.01,-0.09,1.88&quot;,
&quot;2020-09-10,8.80,8.79,9.08,8.61,47182,41639224.00,5.34,-0.11,-0.01,2.35&quot;,
&quot;2020-09-11,8.71,8.80,8.91,8.53,42625,37019538.00,4.32,0.11,0.01,2.13&quot;,
&quot;2020-09-14,8.80,9.25,9.27,8.80,92514,84309807.00,5.34,5.11,0.45,4.62&quot;,
&quot;2020-09-15,9.28,9.12,9.36,8.99,58383,53392213.00,4.00,-1.41,-0.13,2.91&quot;,
&quot;2020-09-16,9.08,9.21,9.26,9.02,35746,32717915.00,2.63,0.99,0.09,1.78&quot;,
&quot;2020-09-17,9.10,9.25,9.32,9.08,62202,57202229.00,2.61,0.43,0.04,3.10&quot;,
&quot;2020-09-18,9.28,9.23,9.36,9.16,38407,35575324.00,2.16,-0.22,-0.02,1.92&quot;,
&quot;2020-09-21,9.25,9.20,9.30,9.05,36240,33095747.00,2.71,-0.33,-0.03,1.81&quot;,
&quot;2020-09-22,9.20,9.30,9.43,9.06,67186,62673769.00,4.02,1.09,0.10,3.35&quot;,
&quot;2020-09-23,9.28,9.48,9.60,9.20,69993,66213182.00,4.30,1.94,0.18,3.49&quot;,
&quot;2020-09-24,9.43,9.34,9.57,9.15,68623,64093044.00,4.43,-1.48,-0.14,3.42&quot;,
&quot;2020-09-25,9.35,9.05,9.39,9.03,48359,44362775.00,3.85,-3.10,-0.29,2.41&quot;,
&quot;2020-09-28,9.06,8.93,9.16,8.81,29994,26837702.00,3.87,-1.33,-0.12,1.50&quot;,
&quot;2020-09-29,8.96,9.04,9.08,8.90,14218,12819446.00,2.02,1.23,0.11,0.71&quot;,
&quot;2020-09-30,9.00,8.83,9.09,8.82,19360,17245072.00,2.99,-2.32,-0.21,0.97&quot;,
&quot;2020-10-09,8.83,9.02,9.06,8.83,18071,16281770.00,2.60,2.15,0.19,0.90&quot;,
&quot;2020-10-12,9.02,9.05,9.09,8.98,26278,23747857.00,1.22,0.33,0.03,1.31&quot;,
&quot;2020-10-13,9.04,8.97,9.19,8.97,24607,22298703.00,2.43,-0.88,-0.08,1.23&quot;,
&quot;2020-10-14,8.95,9.35,9.38,8.76,100195,91867844.00,6.91,4.24,0.38,5.00&quot;,
&quot;2020-10-15,9.39,8.68,9.39,8.65,103844,92665852.00,7.91,-7.17,-0.67,5.18&quot;,
&quot;2020-10-16,8.63,8.54,8.63,8.38,40580,34435672.00,2.88,-1.61,-0.14,2.02&quot;,
&quot;2020-10-19,8.59,8.48,8.62,8.39,27415,23196682.00,2.69,-0.70,-0.06,1.37&quot;,
&quot;2020-10-20,8.49,8.41,8.49,8.33,11856,9943212.00,1.89,-0.83,-0.07,0.59&quot;,
&quot;2020-10-21,8.38,8.22,8.39,8.21,14971,12388345.00,2.14,-2.26,-0.19,0.75&quot;,
&quot;2020-10-22,8.24,8.13,8.25,8.11,15654,12762827.00,1.70,-1.09,-0.09,0.78&quot;,
&quot;2020-10-23,8.10,8.10,8.25,8.05,10745,8761334.00,2.46,-0.37,-0.03,0.54&quot;,
&quot;2020-10-26,8.11,8.15,8.20,8.11,6928,5643204.00,1.11,0.62,0.05,0.35&quot;,
&quot;2020-10-27,8.10,8.26,8.29,8.07,14869,12242499.00,2.70,1.35,0.11,0.74&quot;,
&quot;2020-10-28,8.27,8.26,8.36,8.21,12995,10758757.00,1.82,0.00,0.00,0.65&quot;,
&quot;2020-10-29,8.24,8.13,8.24,8.10,12334,10054272.00,1.69,-1.57,-0.13,0.62&quot;,
&quot;2020-10-30,8.25,7.88,8.25,7.85,14063,11280677.00,4.92,-3.08,-0.25,0.70&quot;,
&quot;2020-11-02,7.87,7.83,7.93,7.75,11854,9294583.00,2.28,-0.63,-0.05,0.59&quot;,
&quot;2020-11-03,7.89,8.01,8.07,7.83,10757,8560607.00,3.07,2.30,0.18,0.54&quot;,
&quot;2020-11-04,8.06,8.16,8.28,7.88,18325,14848904.00,4.99,1.87,0.15,0.76&quot;,
&quot;2020-11-05,8.17,8.31,8.33,8.09,18041,14835093.00,2.94,1.84,0.15,0.74&quot;,
&quot;2020-11-06,8.26,8.32,8.41,8.25,14040,11678513.00,1.93,0.12,0.01,0.58&quot;,
&quot;2020-11-09,8.31,8.34,8.43,8.31,18617,15586657.00,1.44,0.24,0.02,0.77&quot;,
&quot;2020-11-10,8.47,8.40,8.54,8.30,21853,18416871.00,2.88,0.72,0.06,0.90&quot;,
&quot;2020-11-11,8.36,8.39,8.46,8.34,13897,11658238.00,1.43,-0.12,-0.01,0.57&quot;,
&quot;2020-11-12,8.39,8.37,8.44,8.31,7670,6422211.00,1.55,-0.24,-0.02,0.32&quot;,
&quot;2020-11-13,8.38,8.38,8.45,8.27,11229,9425913.00,2.15,0.12,0.01,0.46&quot;,
&quot;2020-11-16,8.38,8.49,8.55,8.37,17577,14887458.00,2.15,1.31,0.11,0.72&quot;,
&quot;2020-11-17,8.46,8.42,8.55,8.39,15883,13443831.00,1.88,-0.82,-0.07,0.65&quot;,
&quot;2020-11-18,8.42,8.54,8.57,8.40,20641,17562515.00,2.02,1.43,0.12,0.85&quot;,
&quot;2020-11-19,8.58,8.44,8.59,8.43,13799,11704174.00,1.87,-1.17,-0.10,0.57&quot;,
&quot;2020-11-20,8.41,8.70,8.78,8.39,49596,42619926.00,4.62,3.08,0.26,2.04&quot;,
&quot;2020-11-23,8.69,8.93,9.18,8.60,92252,82229653.00,6.67,2.64,0.23,3.80&quot;,
&quot;2020-11-24,8.90,8.87,8.93,8.71,65462,57637683.00,2.46,-0.67,-0.06,2.70&quot;,
&quot;2020-11-25,9.02,8.78,9.08,8.76,63574,56451492.00,3.61,-1.01,-0.09,2.62&quot;,
&quot;2020-11-26,8.67,8.50,8.81,8.50,37159,32044493.00,3.53,-3.19,-0.28,1.53&quot;,
&quot;2020-11-27,8.48,8.51,8.66,8.36,25638,21765511.00,3.53,0.12,0.01,1.06&quot;,
&quot;2020-11-30,8.50,8.66,8.88,8.43,34232,29774127.00,5.29,1.76,0.15,1.41&quot;,
&quot;2020-12-01,8.55,8.70,8.73,8.52,22110,19082091.00,2.42,0.46,0.04,0.91&quot;,
&quot;2020-12-02,8.70,8.79,8.86,8.63,25332,22205078.00,2.64,1.03,0.09,1.04&quot;,
&quot;2020-12-03,8.76,8.77,8.87,8.72,20125,17696245.00,1.71,-0.23,-0.02,0.83&quot;,
&quot;2020-12-04,8.78,8.82,8.85,8.70,20300,17837987.00,1.71,0.57,0.05,0.84&quot;,
&quot;2020-12-07,8.82,8.63,8.84,8.60,21222,18444561.00,2.72,-2.15,-0.19,0.87&quot;,
&quot;2020-12-08,8.65,8.98,9.06,8.57,49229,43889633.00,5.68,4.06,0.35,2.03&quot;,
&quot;2020-12-09,8.97,8.70,8.97,8.68,34829,30714964.00,3.23,-3.12,-0.28,1.44&quot;,
&quot;2020-12-10,8.69,8.57,8.69,8.39,47543,40565404.00,3.45,-1.49,-0.13,1.96&quot;,
&quot;2020-12-11,8.54,8.32,8.66,8.26,22564,18914955.00,4.67,-2.92,-0.25,0.93&quot;,
&quot;2020-12-14,8.28,8.22,8.35,8.16,16953,13959534.00,2.28,-1.20,-0.10,0.70&quot;,
&quot;2020-12-15,8.24,8.16,8.25,8.08,13183,10719995.00,2.07,-0.73,-0.06,0.54&quot;,
&quot;2020-12-16,8.16,8.25,8.25,8.04,14286,11618284.00,2.57,1.10,0.09,0.59&quot;,
&quot;2020-12-17,8.24,8.26,8.28,8.07,11348,9274492.00,2.55,0.12,0.01,0.47&quot;,
&quot;2020-12-18,8.26,8.29,8.34,8.21,7784,6441222.00,1.57,0.36,0.03,0.32&quot;,
&quot;2020-12-21,8.34,8.27,8.44,8.22,9996,8288685.00,2.65,-0.24,-0.02,0.41&quot;,
&quot;2020-12-22,8.19,8.21,8.27,8.15,9866,8095708.00,1.45,-0.73,-0.06,0.41&quot;,
&quot;2020-12-23,8.21,8.15,8.31,8.15,8075,6618763.00,1.95,-0.73,-0.06,0.33&quot;,
&quot;2020-12-24,8.13,8.21,8.25,8.05,11247,9154512.00,2.45,0.74,0.06,0.46&quot;,
&quot;2020-12-25,8.21,8.17,8.23,8.11,6744,5512093.00,1.46,-0.49,-0.04,0.28&quot;,
&quot;2020-12-28,8.13,8.08,8.20,8.04,12481,10121756.00,1.96,-1.10,-0.09,0.51&quot;,
&quot;2020-12-29,8.01,8.18,8.20,8.01,5278,4289311.00,2.35,1.24,0.10,0.22&quot;,
&quot;2020-12-30,8.16,8.42,8.47,8.13,21526,17993846.00,4.16,2.93,0.24,0.89&quot;,
&quot;2020-12-31,8.41,8.49,8.53,8.26,16674,13999868.00,3.21,0.83,0.07,0.69&quot;,
&quot;2021-01-04,8.43,8.45,8.57,8.33,10900,9170816.00,2.83,-0.47,-0.04,0.45&quot;,
&quot;2021-01-05,8.39,8.45,8.60,8.31,15882,13418344.00,3.43,0.00,0.00,0.65&quot;,
&quot;2021-01-06,8.38,8.47,8.61,8.33,16220,13773495.00,3.31,0.24,0.02,0.67&quot;,
&quot;2021-01-07,8.47,8.34,8.59,8.34,14729,12417741.00,2.95,-1.53,-0.13,0.61&quot;,
&quot;2021-01-08,8.32,8.52,8.59,8.32,19808,16806437.00,3.24,2.16,0.18,0.82&quot;,
&quot;2021-01-11,8.60,8.47,8.60,8.36,11380,9608562.00,2.82,-0.59,-0.05,0.47&quot;,
&quot;2021-01-12,8.47,8.45,8.50,8.40,7678,6485243.00,1.18,-0.24,-0.02,0.32&quot;,
&quot;2021-01-13,8.43,8.43,8.50,8.36,8684,7309316.00,1.66,-0.24,-0.02,0.36&quot;,
&quot;2021-01-14,8.43,8.51,8.52,8.32,13847,11686928.00,2.37,0.95,0.08,0.57&quot;,
&quot;2021-01-15,8.51,8.49,8.54,8.41,7225,6118896.00,1.53,-0.24,-0.02,0.30&quot;,
&quot;2021-01-18,8.46,8.49,8.52,8.42,8808,7462055.00,1.18,0.00,0.00,0.36&quot;,
&quot;2021-01-19,8.49,8.62,8.75,8.37,25391,21687970.00,4.48,1.53,0.13,1.05&quot;,
&quot;2021-01-20,8.58,8.58,8.75,8.54,14786,12742688.00,2.44,-0.46,-0.04,0.61&quot;,
&quot;2021-01-21,8.52,8.67,8.75,8.52,26008,22564313.00,2.68,1.05,0.09,1.07&quot;,
&quot;2021-01-22,8.68,8.75,8.80,8.60,22074,19242115.00,2.31,0.92,0.08,0.91&quot;,
&quot;2021-01-25,8.75,8.68,8.95,8.66,30179,26540788.00,3.31,-0.80,-0.07,1.24&quot;,
&quot;2021-01-26,8.82,8.45,8.90,8.35,43419,37384518.00,6.34,-2.65,-0.23,1.79&quot;,
&quot;2021-01-27,8.27,8.33,8.55,8.12,33311,27751046.00,5.09,-1.42,-0.12,1.37&quot;,
&quot;2021-01-28,8.22,8.27,8.44,8.20,16994,14083219.00,2.88,-0.72,-0.06,0.70&quot;,
&quot;2021-01-29,8.40,8.03,8.43,8.03,19692,16099210.00,4.84,-2.90,-0.24,0.81&quot;,
&quot;2021-02-01,8.07,7.80,8.10,7.23,31062,24282188.00,10.83,-2.86,-0.23,1.28&quot;,
&quot;2021-02-02,7.80,7.45,7.85,7.40,31293,23607028.00,5.77,-4.49,-0.35,1.29&quot;,
&quot;2021-02-03,7.60,7.42,7.74,7.40,15889,11925707.00,4.56,-0.40,-0.03,0.66&quot;,
&quot;2021-02-04,7.31,7.42,7.71,7.31,15621,11652996.00,5.39,0.00,0.00,0.64&quot;,
&quot;2021-02-05,7.37,7.31,7.47,7.30,8986,6608802.00,2.29,-1.48,-0.11,0.37&quot;,
&quot;2021-02-08,7.31,7.30,7.40,7.13,8935,6468392.00,3.69,-0.14,-0.01,0.37&quot;,
&quot;2021-02-09,7.21,7.54,7.65,7.21,11521,8601542.00,6.03,3.29,0.24,0.47&quot;,
&quot;2021-02-10,7.55,7.49,7.64,7.47,7614,5719319.00,2.25,-0.66,-0.05,0.31&quot;,
&quot;2021-02-18,7.55,7.76,7.85,7.50,11246,8650543.00,4.67,3.60,0.27,0.46&quot;,
&quot;2021-02-19,7.68,7.86,7.92,7.68,13528,10614474.00,3.09,1.29,0.10,0.56&quot;,
&quot;2021-02-22,7.97,8.01,8.23,7.88,24882,20080780.00,4.45,1.91,0.15,1.03&quot;,
&quot;2021-02-23,7.95,8.12,8.27,7.90,17051,13845781.00,4.62,1.37,0.11,0.70&quot;,
&quot;2021-02-24,8.15,8.23,8.38,8.10,18632,15410827.00,3.45,1.35,0.11,0.77&quot;,
&quot;2021-02-25,8.30,8.12,8.62,8.02,22926,18938610.00,7.29,-1.34,-0.11,0.95&quot;,
&quot;2021-02-26,7.93,8.05,8.15,7.85,11514,9237956.00,3.69,-0.86,-0.07,0.47&quot;,
&quot;2021-03-01,8.03,8.20,8.20,8.03,17362,14102309.00,2.11,1.86,0.15,0.72&quot;,
&quot;2021-03-02,8.25,8.04,8.25,8.02,14728,11931011.00,2.80,-1.95,-0.16,0.61&quot;,
&quot;2021-03-03,8.08,8.36,8.48,8.04,24031,19813985.00,5.47,3.98,0.32,0.99&quot;,
&quot;2021-03-04,8.80,8.46,9.20,8.36,188543,166377083.00,10.05,1.20,0.10,7.77&quot;,
&quot;2021-03-05,8.08,7.88,8.23,7.88,106535,85511072.00,4.14,-6.86,-0.58,4.39&quot;,
&quot;2021-03-08,7.60,7.70,7.87,7.54,62093,47851669.00,4.19,-2.28,-0.18,2.56&quot;,
&quot;2021-03-09,7.75,7.47,7.75,7.34,33809,25401366.00,5.32,-2.99,-0.23,1.39&quot;,
&quot;2021-03-10,7.47,7.39,7.54,7.38,23626,17615893.00,2.14,-1.07,-0.08,0.97&quot;,
&quot;2021-03-11,7.39,7.55,7.59,7.38,33448,25016403.00,2.84,2.17,0.16,1.38&quot;,
&quot;2021-03-12,7.54,7.54,7.60,7.44,22420,16821989.00,2.12,-0.13,-0.01,0.92&quot;,
&quot;2021-03-15,7.54,7.57,7.65,7.47,24555,18554912.00,2.39,0.40,0.03,1.01&quot;,
&quot;2021-03-16,7.57,7.58,7.67,7.54,24022,18226936.00,1.72,0.13,0.01,0.99&quot;,
&quot;2021-03-17,7.59,7.76,7.84,7.51,42812,32862231.00,4.35,2.37,0.18,1.77&quot;,
&quot;2021-03-18,7.95,8.01,8.14,7.75,87879,69623258.00,5.03,3.22,0.25,3.62&quot;,
&quot;2021-03-19,7.87,8.02,8.23,7.80,72638,58420426.00,5.37,0.12,0.01,2.99&quot;,
&quot;2021-03-22,7.97,8.01,8.09,7.96,44684,35887108.00,1.62,-0.12,-0.01,1.84&quot;,
&quot;2021-03-23,7.98,7.86,8.01,7.77,34001,26891013.00,3.00,-1.87,-0.15,1.40&quot;,
&quot;2021-03-24,7.83,7.84,7.94,7.79,22834,17931712.00,1.91,-0.25,-0.02,0.94&quot;,
&quot;2021-03-25,7.80,7.73,8.00,7.71,16206,12609044.00,3.70,-1.40,-0.11,0.67&quot;,
&quot;2021-03-26,7.75,7.80,7.84,7.72,27864,21714975.00,1.55,0.91,0.07,1.15&quot;,
&quot;2021-03-29,7.80,7.73,7.85,7.69,18915,14670199.00,2.05,-0.90,-0.07,0.78&quot;,
&quot;2021-03-30,7.69,7.50,7.74,7.50,26191,19819949.00,3.10,-2.98,-0.23,1.08&quot;,
&quot;2021-03-31,7.52,7.60,7.63,7.51,14807,11226925.00,1.60,1.33,0.10,0.61&quot;,
&quot;2021-04-01,7.63,7.70,7.73,7.52,22605,17272050.00,2.76,1.32,0.10,0.93&quot;,
&quot;2021-04-02,7.79,7.92,7.95,7.69,35797,27982495.00,3.38,2.86,0.22,1.48&quot;,
&quot;2021-04-06,7.93,7.90,7.97,7.81,33582,26494153.00,2.02,-0.25,-0.02,1.38&quot;,
&quot;2021-04-07,7.88,7.97,8.00,7.88,23501,18685403.00,1.52,0.89,0.07,0.97&quot;,
&quot;2021-04-08,7.98,7.95,8.05,7.92,26662,21250748.00,1.63,-0.25,-0.02,1.10&quot;,
&quot;2021-04-09,7.98,8.00,8.02,7.85,22151,17576079.00,2.14,0.63,0.05,0.91&quot;,
&quot;2021-04-12,8.05,8.01,8.15,7.95,59381,47849435.00,2.50,0.13,0.01,2.45&quot;,
&quot;2021-04-13,8.00,8.18,8.37,7.86,157253,128860325.00,6.37,2.12,0.17,6.48&quot;,
&quot;2021-04-14,8.27,8.19,8.38,8.03,72867,59391303.00,4.28,0.12,0.01,3.00&quot;,
&quot;2021-04-15,8.13,8.12,8.22,8.09,46065,37552688.00,1.59,-0.85,-0.07,1.90&quot;,
&quot;2021-04-16,8.19,8.18,8.23,8.09,43076,35223139.00,1.72,0.74,0.06,1.78&quot;,
&quot;2021-04-19,8.18,8.22,8.27,8.16,38100,31261754.00,1.34,0.49,0.04,1.57&quot;,
&quot;2021-04-20,8.17,8.12,8.25,8.11,34621,28283051.00,1.70,-1.22,-0.10,1.43&quot;,
&quot;2021-04-21,8.11,8.23,8.34,8.07,36978,30387931.00,3.33,1.35,0.11,1.52&quot;,
&quot;2021-04-22,8.23,8.40,8.45,8.22,38995,32624593.00,2.79,2.07,0.17,1.61&quot;,
&quot;2021-04-23,8.35,8.36,8.40,8.27,28495,23736665.00,1.55,-0.48,-0.04,1.17&quot;,
&quot;2021-04-26,8.36,8.15,8.44,8.15,32894,27170608.00,3.47,-2.51,-0.21,1.36&quot;,
&quot;2021-04-27,8.15,8.11,8.20,8.05,23452,19017099.00,1.84,-0.49,-0.04,0.97&quot;,
&quot;2021-04-28,8.10,8.33,8.36,8.10,29951,24806181.00,3.21,2.71,0.22,1.23&quot;,
&quot;2021-04-29,8.32,8.47,8.53,8.28,50808,42967847.00,3.00,1.68,0.14,2.09&quot;,
&quot;2021-04-30,8.53,8.56,8.57,8.43,42305,35962065.00,1.65,1.06,0.09,1.74&quot;,
&quot;2021-05-06,8.60,8.61,8.69,8.47,35554,30447657.00,2.57,0.58,0.05,1.47&quot;,
&quot;2021-05-07,8.65,8.81,8.90,8.55,73618,64444059.00,4.07,2.32,0.20,3.04&quot;,
&quot;2021-05-10,8.88,8.87,8.90,8.73,57791,50867368.00,1.93,0.68,0.06,2.38&quot;,
&quot;2021-05-11,8.78,8.67,8.78,8.53,48630,41952687.00,2.82,-2.25,-0.20,2.00&quot;,
&quot;2021-05-12,8.64,8.99,9.05,8.52,80304,71514526.00,6.11,3.69,0.32,3.31&quot;,
&quot;2021-05-13,8.92,8.72,8.97,8.65,63257,55608977.00,3.56,-3.00,-0.27,2.61&quot;,
&quot;2021-05-14,8.72,8.66,8.84,8.65,41800,36371921.00,2.18,-0.69,-0.06,1.72&quot;,
&quot;2021-05-17,8.64,8.74,8.89,8.58,40225,35171885.00,3.58,0.92,0.08,1.66&quot;,
&quot;2021-05-18,8.75,8.60,8.81,8.51,56142,48175914.00,3.43,-1.60,-0.14,2.31&quot;,
&quot;2021-05-19,8.58,8.50,8.59,8.46,30398,25912184.00,1.51,-1.16,-0.10,1.25&quot;,
&quot;2021-05-20,8.47,8.31,8.48,8.18,50622,42027934.00,3.53,-2.24,-0.19,2.09&quot;,
&quot;2021-05-21,8.30,8.29,8.40,8.27,27682,23034459.00,1.56,-0.24,-0.02,1.14&quot;,
&quot;2021-05-24,8.29,8.32,8.37,8.24,20958,17443391.00,1.57,0.36,0.03,0.86&quot;,
&quot;2021-05-25,8.35,8.33,8.44,8.25,27396,22830939.00,2.28,0.12,0.01,1.13&quot;,
&quot;2021-05-26,8.34,8.52,8.54,8.30,37185,31373676.00,2.88,2.28,0.19,1.53&quot;,
&quot;2021-05-27,8.50,8.55,8.59,8.45,33920,28889684.00,1.64,0.35,0.03,1.40&quot;,
&quot;2021-05-28,8.54,8.61,8.67,8.49,44586,38294834.00,2.11,0.70,0.06,1.84&quot;,
&quot;2021-05-31,8.65,8.68,8.71,8.55,39253,33927556.00,1.86,0.81,0.07,1.62&quot;,
&quot;2021-06-01,8.60,8.74,8.79,8.51,47857,41494841.00,3.23,0.69,0.06,1.97&quot;,
&quot;2021-06-02,8.74,8.87,8.95,8.70,80031,70855192.00,2.86,1.49,0.13,3.30&quot;,
&quot;2021-06-03,8.85,8.84,8.97,8.77,64810,57407917.00,2.25,-0.34,-0.03,2.67&quot;,
&quot;2021-06-04,8.83,8.85,8.88,8.70,45973,40398512.00,2.04,0.11,0.01,1.90&quot;,
&quot;2021-06-07,9.02,8.92,9.13,8.85,59886,53649049.00,3.16,0.79,0.07,2.47&quot;,
&quot;2021-06-08,8.91,8.76,8.92,8.72,38560,33978363.00,2.24,-1.79,-0.16,1.59&quot;,
&quot;2021-06-09,8.81,8.97,9.05,8.74,78664,70564170.00,3.54,2.40,0.21,3.24&quot;,
&quot;2021-06-10,8.97,8.88,8.98,8.78,52754,46681446.00,2.23,-1.00,-0.09,2.17&quot;,
&quot;2021-06-11,8.80,8.77,8.94,8.72,41886,36795859.00,2.48,-1.24,-0.11,1.73&quot;,
&quot;2021-06-15,8.76,8.61,8.81,8.58,36641,31666994.00,2.62,-1.82,-0.16,1.51&quot;,
&quot;2021-06-16,8.70,8.60,8.76,8.50,40913,35226833.00,3.02,-0.12,-0.01,1.69&quot;,
&quot;2021-06-17,8.56,8.45,8.61,8.40,35304,30000849.00,2.44,-1.74,-0.15,1.46&quot;,
&quot;2021-06-18,8.49,8.79,8.84,8.37,57868,50149482.00,5.56,4.02,0.34,2.39&quot;,
&quot;2021-06-21,8.77,8.71,8.78,8.61,34316,29843278.00,1.93,-0.91,-0.08,1.41&quot;,
&quot;2021-06-22,8.76,8.76,8.86,8.68,31793,27878398.00,2.07,0.57,0.05,1.31&quot;,
&quot;2021-06-23,8.76,8.76,8.83,8.61,31738,27641458.00,2.51,0.00,0.00,1.31&quot;,
&quot;2021-06-24,8.71,8.85,8.93,8.63,61370,54209040.00,3.42,1.03,0.09,2.53&quot;,
&quot;2021-06-25,8.91,9.10,9.11,8.89,109864,99200067.00,2.49,2.82,0.25,4.53&quot;,
&quot;2021-06-28,9.17,9.23,9.26,8.99,123916,112962374.00,2.97,1.43,0.13,5.11&quot;,
&quot;2021-06-29,9.08,8.83,9.10,8.80,103127,91974655.00,3.25,-4.33,-0.40,4.25&quot;,
&quot;2021-06-30,8.80,9.14,9.28,8.78,107691,97538926.00,5.66,3.51,0.31,4.44&quot;,
&quot;2021-07-01,9.09,8.95,9.22,8.89,60124,54315909.00,3.61,-2.08,-0.19,2.48&quot;,
&quot;2021-07-02,8.94,8.94,9.03,8.80,61641,54939222.00,2.57,-0.11,-0.01,2.54&quot;,
&quot;2021-07-05,8.95,9.19,9.20,8.91,68675,62466391.00,3.24,2.80,0.25,2.83&quot;,
&quot;2021-07-06,9.22,9.27,9.37,9.12,74181,68328076.00,2.72,0.87,0.08,3.06&quot;,
&quot;2021-07-07,9.18,9.41,9.46,9.15,86719,81154546.00,3.34,1.51,0.14,3.58&quot;,
&quot;2021-07-08,9.36,9.30,9.41,9.16,67398,62402350.00,2.66,-1.17,-0.11,2.78&quot;,
&quot;2021-07-09,9.23,9.57,9.57,9.15,71989,67553955.00,4.52,2.90,0.27,2.97&quot;,
&quot;2021-07-12,9.58,9.82,9.82,9.44,103321,99689731.00,3.97,2.61,0.25,4.26&quot;,
&quot;2021-07-13,9.65,9.56,9.66,9.30,134261,127690874.00,3.67,-2.65,-0.26,5.54&quot;,
&quot;2021-07-14,9.56,9.40,9.65,9.39,78506,74575294.00,2.72,-1.67,-0.16,3.24&quot;,
&quot;2021-07-15,9.39,9.49,9.56,9.20,71762,67438266.00,3.83,0.96,0.09,2.96&quot;,
&quot;2021-07-16,9.48,9.80,9.87,9.38,95409,92757739.00,5.16,3.27,0.31,3.93&quot;,
&quot;2021-07-19,9.97,9.69,9.99,9.63,79149,77360675.00,3.67,-1.12,-0.11,3.26&quot;,
&quot;2021-07-20,9.53,10.03,10.40,9.51,142154,142853538.00,9.18,3.51,0.34,5.86&quot;,
&quot;2021-07-21,10.13,10.05,10.26,9.93,76244,76623959.00,3.29,0.20,0.02,3.14&quot;,
&quot;2021-07-22,10.03,10.35,10.36,9.94,93678,95210915.00,4.18,2.99,0.30,3.86&quot;,
&quot;2021-07-23,10.33,10.19,10.53,10.12,89736,92352394.00,3.96,-1.55,-0.16,3.70&quot;,
&quot;2021-07-26,10.14,10.11,10.30,9.88,86820,87670664.00,4.12,-0.79,-0.08,3.58&quot;,
&quot;2021-07-27,10.12,9.57,10.24,9.53,90145,89299167.00,7.02,-5.34,-0.54,3.72&quot;,
&quot;2021-07-28,9.52,9.23,9.64,9.07,82595,76968564.00,5.96,-3.55,-0.34,3.41&quot;,
&quot;2021-07-29,9.30,9.55,9.62,9.28,62583,59530263.00,3.68,3.47,0.32,2.58&quot;,
&quot;2021-07-30,9.52,9.54,9.66,9.39,61167,58217217.00,2.83,-0.10,-0.01,2.52&quot;,
&quot;2021-08-02,9.51,9.74,9.77,9.40,57286,54999888.00,3.88,2.10,0.20,2.36&quot;,
&quot;2021-08-03,9.70,9.78,10.07,9.65,79204,77939920.00,4.31,0.41,0.04,3.27&quot;,
&quot;2021-08-04,9.76,9.88,9.92,9.72,43247,42477602.00,2.04,1.02,0.10,1.78&quot;,
&quot;2021-08-05,9.97,9.60,9.97,9.56,53004,51156264.00,4.15,-2.83,-0.28,2.19&quot;,
&quot;2021-08-06,9.60,9.85,9.86,9.42,51960,50514578.00,4.58,2.60,0.25,2.14&quot;,
&quot;2021-08-09,9.85,9.89,10.03,9.80,45578,45101161.00,2.34,0.41,0.04,1.88&quot;,
&quot;2021-08-10,9.81,10.00,10.05,9.81,49207,49077255.00,2.43,1.11,0.11,2.03&quot;,
&quot;2021-08-11,10.05,10.28,10.33,9.93,81502,82495285.00,4.00,2.80,0.28,3.36&quot;,
&quot;2021-08-12,10.24,10.66,10.68,10.18,99063,103667975.00,4.86,3.70,0.38,4.08&quot;,
&quot;2021-08-13,10.56,10.97,11.01,10.49,116803,126216981.00,4.88,2.91,0.31,4.82&quot;,
&quot;2021-08-16,10.97,10.80,11.02,10.61,134322,145531283.00,3.74,-1.55,-0.17,5.54&quot;,
&quot;2021-08-17,10.74,11.26,11.66,10.70,179227,202173451.00,8.89,4.26,0.46,7.39&quot;,
&quot;2021-08-18,11.18,11.28,11.62,10.98,138124,155287201.00,5.68,0.18,0.02,5.69&quot;,
&quot;2021-08-19,11.02,10.73,11.09,10.65,94458,101694623.00,3.90,-4.88,-0.55,3.89&quot;,
&quot;2021-08-20,10.72,11.12,11.15,10.70,75724,82928019.00,4.19,3.63,0.39,3.12&quot;,
&quot;2021-08-23,11.00,11.08,11.27,10.99,86683,96434973.00,2.52,-0.36,-0.04,3.57&quot;,
&quot;2021-08-24,11.08,11.33,11.42,11.06,86323,97616663.00,3.25,2.26,0.25,3.56&quot;,
&quot;2021-08-25,11.62,11.41,11.90,11.25,113695,130707999.00,5.74,0.71,0.08,4.69&quot;,
&quot;2021-08-26,11.43,11.74,11.93,11.37,139436,163825387.00,4.91,2.89,0.33,5.75&quot;,
&quot;2021-08-27,11.53,11.74,11.82,11.40,114988,133496248.00,3.58,0.00,0.00,4.74&quot;,
&quot;2021-08-30,11.65,11.57,11.76,11.29,119155,137318089.00,4.00,-1.45,-0.17,4.91&quot;,
&quot;2021-08-31,11.44,11.38,11.46,11.06,117676,132273264.00,3.46,-1.64,-0.19,4.85&quot;,
&quot;2021-09-01,11.55,10.99,12.52,10.93,328158,390191520.00,13.97,-3.43,-0.39,13.53&quot;,
&quot;2021-09-02,11.00,11.35,11.67,10.70,248357,279166240.00,8.83,3.28,0.36,10.24&quot;,
&quot;2021-09-03,11.44,10.94,11.48,10.76,156540,173686274.00,6.34,-3.61,-0.41,6.45&quot;,
&quot;2021-09-06,10.88,10.76,11.02,10.49,97884,104915652.00,4.84,-1.65,-0.18,4.04&quot;,
&quot;2021-09-07,10.84,11.33,11.57,10.65,153145,171387062.00,8.55,5.30,0.57,6.31&quot;,
&quot;2021-09-08,11.32,11.82,12.02,11.22,159171,186960468.00,7.06,4.32,0.49,6.56&quot;,
&quot;2021-09-09,11.80,12.21,12.39,11.65,153112,184426650.00,6.26,3.30,0.39,6.31&quot;,
&quot;2021-09-10,12.17,11.92,12.38,11.85,131342,158597627.00,4.34,-2.38,-0.29,5.42&quot;,
&quot;2021-09-13,11.87,12.10,12.16,11.72,109836,131342951.00,3.69,1.51,0.18,4.53&quot;,
&quot;2021-09-14,12.10,11.78,12.14,11.73,105921,126111417.00,3.39,-2.64,-0.32,4.37&quot;,
&quot;2021-09-15,11.79,12.96,12.96,11.71,219060,276353264.00,10.61,10.02,1.18,9.03&quot;,
&quot;2021-09-16,13.36,13.06,14.13,12.92,343104,461185344.00,9.34,0.77,0.10,14.15&quot;,
&quot;2021-09-17,13.22,13.07,13.82,12.70,236545,312732848.00,8.58,0.08,0.01,9.75&quot;,
&quot;2021-09-22,12.95,13.30,13.62,12.83,170611,225466800.00,6.04,1.76,0.23,7.03&quot;,
&quot;2021-09-23,13.30,12.77,13.37,12.45,164606,211311150.00,6.92,-3.98,-0.53,6.79&quot;,
&quot;2021-09-24,12.65,11.53,12.75,11.49,169271,202624022.00,9.87,-9.71,-1.24,6.98&quot;,
&quot;2021-09-27,11.78,10.40,11.79,10.39,166006,179155153.00,12.14,-9.80,-1.13,6.84&quot;,
&quot;2021-09-28,10.33,10.52,10.64,10.25,83977,87828392.00,3.75,1.15,0.12,3.46&quot;,
&quot;2021-09-29,10.30,9.91,10.41,9.86,90837,91534206.00,5.23,-5.80,-0.61,3.75&quot;,
&quot;2021-09-30,9.97,10.28,10.42,9.87,81636,82769582.00,5.55,3.73,0.37,3.37&quot;,
&quot;2021-10-08,10.29,10.30,10.72,10.17,76410,79169507.00,5.35,0.19,0.02,3.15&quot;,
&quot;2021-10-11,10.28,10.26,10.48,10.00,60413,62231550.00,4.66,-0.39,-0.04,2.49&quot;,
&quot;2021-10-12,10.24,9.90,10.48,9.79,60497,60819580.00,6.73,-3.51,-0.36,2.49&quot;,
&quot;2021-10-13,9.92,9.77,9.98,9.30,75614,72747562.00,6.87,-1.31,-0.13,3.12&quot;,
&quot;2021-10-14,9.70,9.86,9.93,9.50,48226,46858613.00,4.40,0.92,0.09,1.99&quot;,
&quot;2021-10-15,9.62,9.22,9.64,9.03,126361,116927372.00,6.19,-6.49,-0.64,5.21&quot;,
&quot;2021-10-18,9.17,9.54,9.61,9.08,92397,86929664.00,5.75,3.47,0.32,3.81&quot;,
&quot;2021-10-19,9.54,9.58,9.70,9.41,69858,66817619.00,3.04,0.42,0.04,2.88&quot;,
&quot;2021-10-20,9.20,9.23,9.49,9.09,82708,76628767.00,4.18,-3.65,-0.35,3.41&quot;,
&quot;2021-10-21,9.24,9.30,9.42,9.19,66095,61472511.00,2.49,0.76,0.07,2.73&quot;,
&quot;2021-10-22,9.26,8.89,9.28,8.87,82157,74359501.00,4.41,-4.41,-0.41,3.39&quot;,
&quot;2021-10-25,8.89,8.90,9.03,8.76,57130,51004003.00,3.04,0.11,0.01,2.36&quot;,
&quot;2021-10-26,8.98,9.03,9.25,8.92,103650,94207784.00,3.71,1.46,0.13,4.27&quot;,
&quot;2021-10-27,9.03,8.57,9.03,8.42,141139,121420770.00,6.76,-5.09,-0.46,5.82&quot;,
&quot;2021-10-28,8.48,8.13,8.57,8.08,89677,73721189.00,5.72,-5.13,-0.44,3.70&quot;,
&quot;2021-10-29,8.10,8.08,8.22,7.94,77314,62618868.00,3.44,-0.62,-0.05,3.19&quot;,
&quot;2021-11-01,8.10,8.22,8.30,8.05,75681,62074529.00,3.09,1.73,0.14,3.12&quot;,
&quot;2021-11-02,8.18,7.88,8.21,7.76,95441,76002905.00,5.47,-4.14,-0.34,3.93&quot;,
&quot;2021-11-03,7.88,7.97,7.98,7.79,55135,43604296.00,2.41,1.14,0.09,2.27&quot;,
&quot;2021-11-04,7.97,8.08,8.09,7.90,56643,45307424.00,2.38,1.38,0.11,2.34&quot;,
&quot;2021-11-05,8.08,7.92,8.09,7.88,57284,45774852.00,2.60,-1.98,-0.16,2.36&quot;,
&quot;2021-11-08,7.92,8.14,8.16,7.87,58169,46972738.00,3.66,2.78,0.22,2.40&quot;,
&quot;2021-11-09,8.15,8.52,8.53,8.15,97401,81485739.00,4.67,4.67,0.38,4.02&quot;,
&quot;2021-11-10,8.53,8.40,8.56,8.24,76042,63573462.00,3.76,-1.41,-0.12,3.14&quot;,
&quot;2021-11-11,8.39,8.48,8.58,8.35,67359,57238388.00,2.74,0.95,0.08,2.78&quot;,
&quot;2021-11-12,8.44,8.44,8.46,8.31,55752,46826670.00,1.77,-0.47,-0.04,2.30&quot;,
&quot;2021-11-15,8.41,8.58,8.59,8.35,54104,45998663.00,2.84,1.66,0.14,2.23&quot;,
&quot;2021-11-16,8.60,8.43,8.65,8.38,53177,45092797.00,3.15,-1.75,-0.15,2.19&quot;,
&quot;2021-11-17,8.44,8.48,8.49,8.35,40267,33912653.00,1.66,0.59,0.05,1.66&quot;,
&quot;2021-11-18,8.48,8.55,8.71,8.47,62865,54007986.00,2.83,0.83,0.07,2.59&quot;,
&quot;2021-11-19,8.55,8.84,8.86,8.42,107366,93288382.00,5.15,3.39,0.29,4.43&quot;,
&quot;2021-11-22,8.82,8.76,8.83,8.65,70454,61497161.00,2.04,-0.90,-0.08,2.90&quot;,
&quot;2021-11-23,8.74,8.90,8.97,8.71,66192,58791871.00,2.97,1.60,0.14,2.73&quot;,
&quot;2021-11-24,8.94,8.91,8.98,8.75,61814,54722230.00,2.58,0.11,0.01,2.55&quot;,
&quot;2021-11-25,8.88,8.98,9.09,8.70,80195,71537823.00,4.38,0.79,0.07,3.31&quot;,
&quot;2021-11-26,9.00,8.99,9.09,8.93,60053,54066693.00,1.78,0.11,0.01,2.48&quot;,
&quot;2021-11-29,8.82,8.82,8.91,8.72,51653,45525219.00,2.11,-1.89,-0.17,2.13&quot;,
&quot;2021-11-30,9.08,9.18,9.33,9.00,121811,111432604.00,3.74,4.08,0.36,5.02&quot;,
&quot;2021-12-01,9.17,9.54,9.62,9.13,143177,135961087.00,5.34,3.92,0.36,5.90&quot;,
&quot;2021-12-02,9.53,10.49,10.49,9.51,237760,246192113.00,10.27,9.96,0.95,9.80&quot;,
&quot;2021-12-03,10.37,10.18,10.38,9.86,290301,294355312.00,4.96,-2.96,-0.31,11.97&quot;,
&quot;2021-12-06,10.12,9.71,10.18,9.67,173526,171613290.00,5.01,-4.62,-0.47,7.15&quot;,
&quot;2021-12-07,9.78,9.42,9.90,9.37,119013,113417671.00,5.46,-2.99,-0.29,4.91&quot;,
&quot;2021-12-08,9.58,9.50,9.73,9.45,93356,89518096.00,2.97,0.85,0.08,3.85&quot;,
&quot;2021-12-09,9.48,9.48,9.53,9.31,73745,69415221.00,2.32,-0.21,-0.02,3.04&quot;,
&quot;2021-12-10,9.48,9.50,9.68,9.43,65256,62071045.00,2.64,0.21,0.02,2.69&quot;,
&quot;2021-12-13,9.44,9.97,10.19,9.44,159863,158756557.00,7.89,4.95,0.47,6.59&quot;,
&quot;2021-12-14,9.73,9.97,10.25,9.71,107419,107454172.00,5.42,0.00,0.00,4.43&quot;,
&quot;2021-12-15,9.99,9.85,10.05,9.80,80436,79538935.00,2.51,-1.20,-0.12,3.32&quot;,
&quot;2021-12-16,9.86,9.87,9.90,9.71,60318,59237379.00,1.93,0.20,0.02,2.49&quot;,
&quot;2021-12-17,9.90,9.65,9.93,9.65,77315,75440889.00,2.84,-2.23,-0.22,3.19&quot;,
&quot;2021-12-20,9.72,9.41,9.74,9.30,75535,71953866.00,4.56,-2.49,-0.24,3.11&quot;,
&quot;2021-12-21,9.35,9.52,9.54,9.32,45739,43084709.00,2.34,1.17,0.11,1.89&quot;,
&quot;2021-12-22,9.54,9.60,9.71,9.43,50849,48689564.00,2.94,0.84,0.08,2.10&quot;,
&quot;2021-12-23,9.60,9.42,9.61,9.42,45207,42908586.00,1.98,-1.88,-0.18,1.86&quot;,
&quot;2021-12-24,9.61,9.20,9.65,9.11,68992,64276321.00,5.73,-2.34,-0.22,2.84&quot;,
&quot;2021-12-27,9.12,9.42,9.55,9.12,49240,46299260.00,4.67,2.39,0.22,2.03&quot;,
&quot;2021-12-28,9.43,9.53,9.56,9.32,42660,40414319.00,2.55,1.17,0.11,1.76&quot;,
&quot;2021-12-29,9.58,10.04,10.31,9.49,187321,187509071.00,8.60,5.35,0.51,7.72&quot;,
&quot;2021-12-30,10.02,9.83,10.08,9.81,92167,91232343.00,2.69,-2.09,-0.21,3.80&quot;,
&quot;2021-12-31,9.85,9.85,9.90,9.77,53588,52690021.00,1.32,0.20,0.02,2.21&quot;,
&quot;2022-01-04,9.87,10.05,10.06,9.85,75806,75657358.00,2.13,2.03,0.20,3.13&quot;,
&quot;2022-01-05,10.09,10.16,10.16,9.81,78932,78841586.00,3.48,1.09,0.11,3.25&quot;,
&quot;2022-01-06,10.07,10.09,10.22,9.96,61126,61817017.00,2.56,-0.69,-0.07,2.52&quot;,
&quot;2022-01-07,10.07,9.89,10.14,9.88,55487,55680716.00,2.58,-1.98,-0.20,2.29&quot;,
&quot;2022-01-10,9.90,10.00,10.11,9.85,36894,36859716.00,2.63,1.11,0.11,1.52&quot;,
&quot;2022-01-11,10.00,10.15,10.20,9.97,58150,58912073.00,2.30,1.50,0.15,2.40&quot;,
&quot;2022-01-12,10.12,10.17,10.23,10.09,47542,48307971.00,1.38,0.20,0.02,1.96&quot;,
&quot;2022-01-13,10.15,10.05,10.21,10.01,44859,45375007.00,1.97,-1.18,-0.12,1.85&quot;,
&quot;2022-01-14,10.01,9.86,10.09,9.84,50631,50409825.00,2.49,-1.89,-0.19,2.09&quot;,
&quot;2022-01-17,9.83,9.90,9.97,9.83,38037,37652314.00,1.42,0.41,0.04,1.57&quot;,
&quot;2022-01-18,9.92,9.61,9.97,9.56,61437,59535661.00,4.14,-2.93,-0.29,2.53&quot;,
&quot;2022-01-19,9.53,9.61,9.78,9.51,36983,35668014.00,2.81,0.00,0.00,1.52&quot;,
&quot;2022-01-20,9.78,9.22,9.88,9.22,88412,83567675.00,6.87,-4.06,-0.39,3.65&quot;,
&quot;2022-01-21,9.23,9.29,9.34,9.21,34611,32077733.00,1.41,0.76,0.07,1.43&quot;,
&quot;2022-01-24,9.27,9.19,9.27,9.05,23748,21774770.00,2.37,-1.08,-0.10,0.98&quot;,
&quot;2022-01-25,9.18,8.65,9.18,8.63,46850,41403110.00,5.98,-5.88,-0.54,1.93&quot;,
&quot;2022-01-26,8.65,8.80,8.80,8.61,24010,20966006.00,2.20,1.73,0.15,0.99&quot;,
&quot;2022-01-27,8.80,8.57,8.80,8.57,26360,22822625.00,2.61,-2.61,-0.23,1.09&quot;,
&quot;2022-01-28,8.66,8.70,8.78,8.51,22037,19167039.00,3.15,1.52,0.13,0.91&quot;,
&quot;2022-02-07,8.81,8.90,8.95,8.78,27167,24132633.00,1.95,2.30,0.20,1.12&quot;,
&quot;2022-02-08,8.89,9.10,9.11,8.88,26534,23961282.00,2.58,2.25,0.20,1.09&quot;,
&quot;2022-02-09,9.08,9.16,9.19,9.05,27692,25334668.00,1.54,0.66,0.06,1.14&quot;,
&quot;2022-02-10,9.17,9.19,9.22,9.11,22199,20336198.00,1.20,0.33,0.03,0.92&quot;,
&quot;2022-02-11,9.19,8.97,9.19,8.95,27109,24555647.00,2.61,-2.39,-0.22,1.12&quot;,
&quot;2022-02-14,8.99,9.01,9.11,8.96,21439,19376185.00,1.67,0.45,0.04,0.88&quot;,
&quot;2022-02-15,9.04,8.95,9.05,8.91,19205,17225617.00,1.55,-0.67,-0.06,0.79&quot;,
&quot;2022-02-16,9.04,9.22,9.23,9.02,35759,32748386.00,2.35,3.02,0.27,1.47&quot;,
&quot;2022-02-17,9.19,9.17,9.32,9.13,30987,28542094.00,2.06,-0.54,-0.05,1.28&quot;,
&quot;2022-02-18,9.14,9.28,9.28,9.10,22994,21174999.00,1.96,1.20,0.11,0.95&quot;,
&quot;2022-02-21,9.33,9.38,9.39,9.26,24689,23035817.00,1.40,1.08,0.10,1.02&quot;,
&quot;2022-02-22,9.30,9.29,9.37,9.19,28156,26110871.00,1.92,-0.96,-0.09,1.16&quot;,
&quot;2022-02-23,9.35,9.45,9.48,9.33,32812,30900024.00,1.61,1.72,0.16,1.35&quot;,
&quot;2022-02-24,9.41,9.08,9.48,8.96,64752,59526081.00,5.50,-3.92,-0.37,2.67&quot;,
&quot;2022-02-25,9.18,9.22,9.36,9.18,33292,30845936.00,1.98,1.54,0.14,1.37&quot;,
&quot;2022-02-28,9.32,9.20,9.32,9.02,25269,23129961.00,3.25,-0.22,-0.02,1.04&quot;,
&quot;2022-03-01,9.20,9.31,9.34,9.20,24757,22970800.00,1.52,1.20,0.11,1.02&quot;,
&quot;2022-03-02,9.30,9.43,9.44,9.25,34802,32645670.00,2.04,1.29,0.12,1.43&quot;,
&quot;2022-03-03,9.47,9.47,9.61,9.42,45833,43563602.00,2.01,0.42,0.04,1.89&quot;,
&quot;2022-03-04,9.45,9.35,9.52,9.30,29746,27923534.00,2.32,-1.27,-0.12,1.23&quot;,
&quot;2022-03-07,9.45,9.27,9.45,9.22,28536,26663201.00,2.46,-0.86,-0.08,1.18&quot;,
&quot;2022-03-08,9.33,8.85,9.33,8.85,38934,35076421.00,5.18,-4.53,-0.42,1.61&quot;,
&quot;2022-03-09,8.95,8.61,8.95,8.28,40424,34929177.00,7.57,-2.71,-0.24,1.67&quot;,
&quot;2022-03-10,8.75,8.82,8.97,8.75,27402,24274483.00,2.56,2.44,0.21,1.13&quot;,
&quot;2022-03-11,8.80,9.05,9.06,8.56,26770,23603349.00,5.67,2.61,0.23,1.10&quot;,
&quot;2022-03-14,9.11,8.91,9.15,8.88,30005,26911862.00,2.98,-1.55,-0.14,1.24&quot;,
&quot;2022-03-15,8.76,8.51,8.88,8.40,49881,43012511.00,5.39,-4.49,-0.40,2.06&quot;,
&quot;2022-03-16,8.50,8.59,8.66,8.09,54688,45911577.00,6.70,0.94,0.08,2.25&quot;,
&quot;2022-03-17,8.59,8.74,8.74,8.51,50846,44032411.00,2.68,1.75,0.15,2.10&quot;,
&quot;2022-03-18,8.55,8.75,8.83,8.51,37317,32453955.00,3.66,0.11,0.01,1.54&quot;,
&quot;2022-03-21,8.73,8.80,8.95,8.69,35315,31079722.00,2.97,0.57,0.05,1.46&quot;,
&quot;2022-03-22,8.82,8.82,8.89,8.70,36634,32257212.00,2.16,0.23,0.02,1.51&quot;,
&quot;2022-03-23,8.82,8.71,8.84,8.68,32851,28725953.00,1.81,-1.25,-0.11,1.35&quot;,
&quot;2022-03-24,8.70,8.60,8.70,8.58,16633,14342503.00,1.38,-1.26,-0.11,0.69&quot;,
&quot;2022-03-25,8.63,8.63,8.74,8.58,23179,20073342.00,1.86,0.35,0.03,0.96&quot;,
&quot;2022-03-28,8.65,8.55,8.67,8.41,24354,20787344.00,3.01,-0.93,-0.08,1.00&quot;,
&quot;2022-03-29,8.64,8.49,8.64,8.46,17762,15137237.00,2.11,-0.70,-0.06,0.73&quot;,
&quot;2022-03-30,8.55,8.64,8.64,8.48,17153,14723408.00,1.88,1.77,0.15,0.71&quot;,
&quot;2022-03-31,8.60,8.67,8.73,8.58,23800,20640889.00,1.74,0.35,0.03,0.98&quot;,
&quot;2022-04-01,8.78,8.95,8.95,8.75,55452,49106742.00,2.31,3.23,0.28,2.29&quot;,
&quot;2022-04-06,8.95,9.15,9.15,8.95,85516,77299122.00,2.23,2.23,0.20,3.53&quot;,
&quot;2022-04-07,9.10,9.00,9.10,8.91,65476,58787242.00,2.08,-1.64,-0.15,2.70&quot;,
&quot;2022-04-08,8.71,8.57,8.78,8.48,65280,56232918.00,3.33,-4.78,-0.43,2.69&quot;,
&quot;2022-04-11,8.45,8.34,8.56,8.28,34901,29454959.00,3.27,-2.68,-0.23,1.44&quot;,
&quot;2022-04-12,8.29,8.52,8.53,8.28,23767,19969572.00,3.00,2.16,0.18,0.98&quot;,
&quot;2022-04-13,8.48,8.35,8.48,8.35,19392,16294413.00,1.53,-2.00,-0.17,0.80&quot;,
&quot;2022-04-14,8.38,8.47,8.52,8.37,17778,15016694.00,1.80,1.44,0.12,0.73&quot;,
&quot;2022-04-15,8.47,8.45,8.61,8.41,27336,23207012.00,2.36,-0.24,-0.02,1.13&quot;,
&quot;2022-04-18,8.38,8.35,8.39,8.19,20286,16818474.00,2.37,-1.18,-0.10,0.84&quot;,
&quot;2022-04-19,8.35,8.55,8.58,8.32,25176,21388286.00,3.11,2.40,0.20,1.04&quot;,
&quot;2022-04-20,8.59,8.55,8.74,8.48,27774,23941853.00,3.04,0.00,0.00,1.15&quot;,
&quot;2022-04-21,8.50,8.15,8.53,8.10,33427,27734001.00,5.03,-4.68,-0.40,1.38&quot;,
&quot;2022-04-22,8.12,7.89,8.12,7.72,34119,26885650.00,4.91,-3.19,-0.26,1.41&quot;,
&quot;2022-04-25,7.75,7.20,7.75,7.20,39562,29451293.00,6.97,-8.75,-0.69,1.63&quot;,
&quot;2022-04-26,7.20,7.00,7.27,7.00,29707,21218045.00,3.75,-2.78,-0.20,1.22&quot;,
&quot;2022-04-27,6.92,7.21,7.21,6.80,27904,19435206.00,5.86,3.00,0.21,1.15&quot;,
&quot;2022-04-28,7.20,7.09,7.26,7.00,22910,16349004.00,3.61,-1.66,-0.12,0.94&quot;,
&quot;2022-04-29,6.68,7.04,7.05,6.66,68270,46869824.00,5.50,-0.71,-0.05,2.81&quot;,
&quot;2022-05-05,7.05,6.94,7.05,6.81,31288,21680438.00,3.41,-1.42,-0.10,1.29&quot;,
&quot;2022-05-06,6.80,6.74,6.89,6.69,31930,21622128.00,2.88,-2.88,-0.20,1.32&quot;,
&quot;2022-05-09,6.72,6.88,6.91,6.70,21985,15081338.00,3.12,2.08,0.14,0.91&quot;,
&quot;2022-05-10,6.80,6.88,6.91,6.75,24403,16700397.00,2.33,0.00,0.00,1.01&quot;,
&quot;2022-05-11,6.92,6.91,7.02,6.89,43369,30205556.00,1.89,0.44,0.03,1.79&quot;,
&quot;2022-05-12,6.91,6.91,6.99,6.80,24712,16986399.00,2.75,0.00,0.00,1.02&quot;,
&quot;2022-05-13,6.92,7.10,7.13,6.92,32842,23066710.00,3.04,2.75,0.19,1.35&quot;,
&quot;2022-05-16,7.19,7.08,7.20,7.05,26772,19088492.00,2.11,-0.28,-0.02,1.10&quot;,
&quot;2022-05-17,7.10,7.09,7.14,7.02,19688,13928732.00,1.69,0.14,0.01,0.81&quot;,
&quot;2022-05-18,7.15,7.32,7.62,7.15,59234,43830882.00,6.63,3.24,0.23,2.44&quot;,
&quot;2022-05-19,7.20,7.32,7.38,7.12,30643,22315553.00,3.55,0.00,0.00,1.26&quot;,
&quot;2022-05-20,7.40,7.35,7.40,7.28,23742,17390620.00,1.64,0.41,0.03,0.98&quot;,
&quot;2022-05-23,7.34,7.56,7.58,7.32,31627,23688604.00,3.54,2.86,0.21,1.30&quot;,
&quot;2022-05-24,7.56,7.27,7.64,7.25,34058,25328036.00,5.16,-3.84,-0.29,1.40&quot;,
&quot;2022-05-25,7.25,7.43,7.46,7.25,17633,13031509.00,2.89,2.20,0.16,0.73&quot;,
&quot;2022-05-26,7.46,7.47,7.61,7.27,22865,16994133.00,4.58,0.54,0.04,0.94&quot;,
&quot;2022-05-27,7.50,7.48,7.58,7.39,17388,12975028.00,2.54,0.13,0.01,0.72&quot;,
&quot;2022-05-30,7.48,7.75,7.82,7.44,38091,29242427.00,5.08,3.61,0.27,1.57&quot;,
&quot;2022-05-31,7.77,7.69,7.77,7.58,26319,20162594.00,2.45,-0.77,-0.06,1.09&quot;,
&quot;2022-06-01,7.64,7.73,7.76,7.62,19454,15003696.00,1.82,0.52,0.04,0.80&quot;,
&quot;2022-06-02,7.74,7.83,7.85,7.68,26702,20798868.00,2.20,1.29,0.10,1.10&quot;,
&quot;2022-06-06,7.65,7.65,7.73,7.58,23881,18237164.00,1.92,-2.30,-0.18,0.98&quot;,
&quot;2022-06-07,7.73,7.66,7.73,7.54,23699,18091196.00,2.48,0.13,0.01,0.98&quot;,
&quot;2022-06-08,7.65,7.62,7.70,7.45,24389,18545809.00,3.26,-0.52,-0.04,1.01&quot;,
&quot;2022-06-09,7.66,7.52,7.68,7.46,14565,10997839.00,2.89,-1.31,-0.10,0.60&quot;,
&quot;2022-06-10,7.54,7.55,7.59,7.48,25865,19491095.00,1.46,0.40,0.03,1.07&quot;,
&quot;2022-06-13,7.54,7.56,7.61,7.49,20459,15440539.00,1.59,0.13,0.01,0.84&quot;,
&quot;2022-06-14,7.50,7.66,7.67,7.45,29344,22200813.00,2.91,1.32,0.10,1.21&quot;,
&quot;2022-06-15,7.66,7.56,7.71,7.54,27892,21250428.00,2.22,-1.31,-0.10,1.15&quot;,
&quot;2022-06-16,7.56,7.49,7.61,7.45,19477,14674137.00,2.12,-0.93,-0.07,0.80&quot;,
&quot;2022-06-17,7.46,7.57,7.58,7.45,18343,13820242.00,1.74,1.07,0.08,0.76&quot;,
&quot;2022-06-20,7.94,8.33,8.33,7.91,105055,87177774.00,5.55,10.04,0.76,4.33&quot;,
&quot;2022-06-21,8.39,8.57,8.85,8.21,255300,218798168.00,7.68,2.88,0.24,10.53&quot;,
&quot;2022-06-22,8.46,9.43,9.43,8.46,210826,192570119.00,11.32,10.04,0.86,8.69&quot;,
&quot;2022-06-23,9.69,10.37,10.37,9.60,560024,569792896.00,8.17,9.97,0.94,23.09&quot;,
&quot;2022-06-24,10.07,9.84,11.28,9.81,448580,470888368.00,14.18,-5.11,-0.53,18.49&quot;,
&quot;2022-06-27,9.88,10.82,10.82,9.88,329737,345763552.00,9.55,9.96,0.98,13.59&quot;,
&quot;2022-06-28,10.62,10.34,10.98,9.74,368200,377224192.00,11.46,-4.44,-0.48,15.18&quot;,
&quot;2022-06-29,10.19,10.61,11.29,10.11,401451,435195456.00,11.41,2.61,0.27,16.55&quot;,
&quot;2022-06-30,10.11,10.35,11.08,10.00,296908,306966416.00,10.18,-2.45,-0.26,12.24&quot;,
&quot;2022-07-01,10.31,9.44,10.34,9.32,304473,289490768.00,9.86,-8.79,-0.91,12.55&quot;,
&quot;2022-07-04,9.60,10.15,10.38,9.45,439169,443462832.00,9.85,7.52,0.71,18.11&quot;,
&quot;2022-07-05,9.72,9.52,9.88,9.32,390549,373522480.00,5.52,-6.21,-0.63,16.10&quot;,
&quot;2022-07-06,9.38,9.08,9.65,9.00,201349,185072387.00,6.83,-4.62,-0.44,8.30&quot;,
&quot;2022-07-07,9.06,9.47,9.56,9.03,189048,176452658.00,5.84,4.30,0.39,7.79&quot;,
&quot;2022-07-08,9.32,8.87,9.41,8.80,192181,173470266.00,6.44,-6.34,-0.60,7.92&quot;,
&quot;2022-07-11,8.82,8.71,8.91,8.60,92932,80788513.00,3.49,-1.80,-0.16,3.83&quot;,
&quot;2022-07-12,8.71,8.59,8.74,8.55,105170,90744625.77,2.18,-1.38,-0.12,4.34&quot;,
&quot;2022-07-13,8.58,8.72,8.88,8.50,95975,84054015.45,4.42,1.51,0.13,3.96&quot;,
&quot;2022-07-14,8.68,8.84,8.94,8.62,74990,65978282.62,3.67,1.38,0.12,3.09&quot;,
&quot;2022-07-15,8.76,8.46,8.83,8.45,89888,77111784.00,4.30,-4.30,-0.38,3.71&quot;,
&quot;2022-07-18,8.41,9.01,9.20,8.41,142762,127926935.55,9.34,6.50,0.55,5.89&quot;,
&quot;2022-07-19,9.24,9.22,9.40,9.08,139135,129092894.26,3.55,2.33,0.21,5.74&quot;,
&quot;2022-07-20,9.40,9.62,9.74,9.16,132797,126338431.57,6.29,4.34,0.40,5.48&quot;,
&quot;2022-07-21,9.60,9.43,9.87,9.37,103233,98566367.28,5.20,-1.98,-0.19,4.26&quot;,
&quot;2022-07-22,9.55,9.19,9.56,9.08,85426,78907175.00,5.09,-2.55,-0.24,3.52&quot;,
&quot;2022-07-25,9.06,9.58,9.74,9.06,117440,110931894.69,7.40,4.24,0.39,4.84&quot;,
&quot;2022-07-26,9.49,10.02,10.46,9.36,171429,171500134.99,11.48,4.59,0.44,7.07&quot;,
&quot;2022-07-27,10.10,10.90,11.00,9.91,201375,212534627.85,10.88,8.78,0.88,8.30&quot;,
&quot;2022-07-28,10.99,10.47,11.28,10.40,197527,211549060.10,8.07,-3.94,-0.43,8.14&quot;,
&quot;2022-07-29,10.48,10.30,10.60,10.12,131571,135888894.73,4.58,-1.62,-0.17,5.42&quot;,
&quot;2022-08-01,10.51,11.33,11.33,10.41,148698,164903026.82,8.93,10.00,1.03,6.13&quot;,
&quot;2022-08-02,11.20,11.74,12.38,10.66,408597,471041184.88,15.18,3.62,0.41,16.85&quot;,
&quot;2022-08-03,11.56,11.14,12.08,10.89,253556,291222592.97,10.14,-5.11,-0.60,10.45&quot;,
&quot;2022-08-04,11.47,11.32,11.87,11.12,180410,205465815.61,6.73,1.62,0.18,7.44&quot;,
&quot;2022-08-05,11.68,11.10,11.96,10.82,213104,239063791.71,10.07,-1.94,-0.22,8.79&quot;,
&quot;2022-08-08,11.21,11.45,11.78,10.60,147908,167818523.72,10.63,3.15,0.35,6.10&quot;,
&quot;2022-08-09,11.50,12.60,12.60,11.46,207329,254579844.55,9.96,10.04,1.15,8.55&quot;,
&quot;2022-08-10,12.31,12.72,13.21,12.22,277057,350323491.40,7.86,0.95,0.12,11.42&quot;,
&quot;2022-08-11,12.62,12.16,12.65,12.05,138698,169560283.93,4.72,-4.40,-0.56,5.72&quot;,
&quot;2022-08-12,12.17,11.85,12.67,11.77,149386,180859927.50,7.40,-2.55,-0.31,6.16&quot;,
&quot;2022-08-15,11.86,12.08,12.31,11.73,121390,145480927.98,4.89,1.94,0.23,5.00&quot;,
&quot;2022-08-16,12.14,12.11,12.50,12.00,101117,123561925.30,4.14,0.25,0.03,4.17&quot;,
&quot;2022-08-17,12.31,11.88,12.31,11.64,126150,150372289.28,5.53,-1.90,-0.23,5.20&quot;,
&quot;2022-08-18,11.67,11.81,11.91,11.35,91894,106593273.71,4.71,-0.59,-0.07,3.79&quot;,
&quot;2022-08-19,11.77,11.32,11.98,11.31,75336,86623992.04,5.67,-4.15,-0.49,3.11&quot;,
&quot;2022-08-22,11.33,11.62,11.75,11.01,126603,143105994.98,6.54,2.65,0.30,5.22&quot;,
&quot;2022-08-23,11.56,12.78,12.78,11.49,298643,374479438.87,11.10,9.98,1.16,12.31&quot;,
&quot;2022-08-24,12.39,11.51,13.05,11.50,282065,338188026.64,12.13,-9.94,-1.27,11.63&quot;,
&quot;2022-08-25,11.56,11.15,11.58,10.75,155080,172470324.36,7.21,-3.13,-0.36,6.39&quot;,
&quot;2022-08-26,11.20,10.49,11.39,10.40,131121,141999444.00,8.88,-5.92,-0.66,5.41&quot;,
&quot;2022-08-29,10.47,10.73,10.90,10.11,112739,119446459.63,7.53,2.29,0.24,4.65&quot;,
&quot;2022-08-30,10.92,10.39,10.92,10.38,79977,83994966.64,5.03,-3.17,-0.34,3.30&quot;,
&quot;2022-08-31,10.59,9.84,10.59,9.71,178283,179993261.63,8.47,-5.29,-0.55,7.35&quot;,
&quot;2022-09-01,9.99,9.64,10.00,9.56,62751,61001307.50,4.47,-2.03,-0.20,2.59&quot;,
&quot;2022-09-02,9.72,9.74,10.10,9.58,78975,77295783.00,5.39,1.04,0.10,3.26&quot;,
&quot;2022-09-05,9.80,9.74,10.02,9.62,88789,86972921.50,4.11,0.00,0.00,3.66&quot;,
&quot;2022-09-06,9.79,10.35,10.45,9.72,114042,116250602.19,7.49,6.26,0.61,4.70&quot;,
&quot;2022-09-07,10.30,10.15,10.74,10.12,81026,83773328.30,5.99,-1.93,-0.20,3.34&quot;,
&quot;2022-09-08,10.16,9.95,10.25,9.81,93493,93143372.13,4.33,-1.97,-0.20,3.85&quot;,
&quot;2022-09-09,10.51,9.51,10.78,9.28,176630,171232894.02,15.08,-4.42,-0.44,7.28&quot;,
&quot;2022-09-13,9.42,9.50,9.73,9.42,88993,84615900.38,3.26,-0.11,-0.01,3.67&quot;,
&quot;2022-09-14,9.28,9.14,9.49,9.14,71273,65770251.00,3.68,-3.79,-0.36,2.94&quot;,
&quot;2022-09-15,9.21,8.96,9.27,8.84,74824,67362520.50,4.70,-1.97,-0.18,3.08&quot;,
&quot;2022-09-16,8.92,8.69,9.05,8.68,67760,59812744.98,4.13,-3.01,-0.27,2.79&quot;,
&quot;2022-09-19,8.76,8.75,8.82,8.50,52361,45478134.72,3.68,0.69,0.06,2.16&quot;,
&quot;2022-09-20,8.75,9.24,9.46,8.75,102806,94659752.86,8.11,5.60,0.49,4.24&quot;,
&quot;2022-09-21,9.24,9.40,9.44,9.05,67599,62692969.84,4.22,1.73,0.16,2.79&quot;,
&quot;2022-09-22,9.33,9.37,9.56,9.15,57655,53915190.30,4.36,-0.32,-0.03,2.38&quot;,
&quot;2022-09-23,9.38,9.01,9.44,8.95,51496,47240367.48,5.23,-3.84,-0.36,2.12&quot;,
&quot;2022-09-26,8.99,8.80,9.04,8.75,57583,51107446.50,3.22,-2.33,-0.21,2.37&quot;,
&quot;2022-09-27,8.88,8.87,8.91,8.59,49923,43624296.00,3.64,0.80,0.07,2.06&quot;,
&quot;2022-09-28,8.85,8.50,9.00,8.50,58141,50358880.24,5.64,-4.17,-0.37,2.40&quot;,
&quot;2022-09-29,8.58,8.37,8.66,8.30,40816,34416045.80,4.24,-1.53,-0.13,1.68&quot;,
&quot;2022-09-30,8.45,8.18,8.69,8.11,42896,35661576.00,6.93,-2.27,-0.19,1.77&quot;,
&quot;2022-10-10,8.19,8.09,8.29,8.06,35814,29318120.96,2.81,-1.10,-0.09,1.48&quot;,
&quot;2022-10-11,8.09,8.28,8.35,8.02,53301,43830789.34,4.08,2.35,0.19,2.20&quot;,
&quot;2022-10-12,8.40,8.60,8.62,8.12,56052,46958188.79,6.04,3.86,0.32,2.31&quot;,
&quot;2022-10-13,8.60,8.67,8.79,8.49,47996,41705173.18,3.49,0.81,0.07,1.98&quot;,
&quot;2022-10-14,8.70,8.67,8.81,8.52,51393,44552636.68,3.34,0.00,0.00,2.12&quot;,
&quot;2022-10-17,8.62,8.79,8.81,8.58,34207,29737801.67,2.65,1.38,0.12,1.41&quot;,
&quot;2022-10-18,8.79,8.71,8.86,8.67,37206,32557837.20,2.16,-0.91,-0.08,1.53&quot;,
&quot;2022-10-19,8.71,8.65,8.81,8.61,31092,27089658.00,2.30,-0.69,-0.06,1.28&quot;,
&quot;2022-10-20,8.65,8.59,8.67,8.43,41585,35546749.87,2.77,-0.69,-0.06,1.71&quot;,
&quot;2022-10-21,8.56,8.31,8.63,8.18,43822,36694305.50,5.24,-3.26,-0.28,1.81&quot;,
&quot;2022-10-24,8.36,8.21,8.48,8.14,38373,31964561.00,4.09,-1.20,-0.10,1.58&quot;,
&quot;2022-10-25,8.21,8.38,8.47,8.03,57200,47195431.07,5.36,2.07,0.17,2.36&quot;,
&quot;2022-10-26,8.38,8.34,8.50,8.31,42786,35895283.08,2.27,-0.48,-0.04,1.76&quot;,
&quot;2022-10-27,8.34,8.18,8.44,8.16,44751,37217619.00,3.36,-1.92,-0.16,1.84&quot;,
&quot;2022-10-28,8.18,7.68,8.26,7.66,77290,60701854.49,7.33,-6.11,-0.50,3.19&quot;,
&quot;2022-10-31,7.68,7.96,8.02,7.68,46741,36923337.13,4.43,3.65,0.28,1.93&quot;,
&quot;2022-11-01,8.03,8.19,8.21,8.00,33944,27626585.10,2.64,2.89,0.23,1.40&quot;,
&quot;2022-11-02,8.33,8.23,8.34,8.18,27978,23096600.00,1.95,0.49,0.04,1.15&quot;,
&quot;2022-11-03,8.20,8.39,8.43,8.20,36361,30377429.90,2.79,1.94,0.16,1.50&quot;,
&quot;2022-11-04,8.39,8.50,8.53,8.37,38162,32329039.00,1.91,1.31,0.11,1.57&quot;,
&quot;2022-11-07,8.53,8.96,9.17,8.48,91968,81425214.61,8.12,5.41,0.46,3.79&quot;,
&quot;2022-11-08,8.96,8.86,9.06,8.79,55876,49586669.60,3.01,-1.12,-0.10,2.30&quot;,
&quot;2022-11-09,8.87,8.85,8.96,8.75,29333,26007971.55,2.37,-0.11,-0.01,1.21&quot;,
&quot;2022-11-10,8.81,8.71,8.87,8.69,25695,22521141.52,2.03,-1.58,-0.14,1.06&quot;,
&quot;2022-11-11,8.88,8.75,8.92,8.73,31300,27558399.71,2.18,0.46,0.04,1.29&quot;,
&quot;2022-11-14,8.73,8.62,8.81,8.59,34437,29924020.20,2.51,-1.49,-0.13,1.42&quot;,
&quot;2022-11-15,8.64,9.03,9.06,8.58,50386,44899161.75,5.57,4.76,0.41,2.08&quot;,
&quot;2022-11-16,9.01,8.93,9.08,8.88,29693,26559601.09,2.21,-1.11,-0.10,1.22&quot;,
&quot;2022-11-17,9.02,8.79,9.02,8.70,36859,32358126.00,3.58,-1.57,-0.14,1.52&quot;,
&quot;2022-11-18,8.79,8.68,8.88,8.68,30377,26577875.05,2.28,-1.25,-0.11,1.25&quot;,
&quot;2022-11-21,8.64,8.82,8.83,8.58,23724,20697296.64,2.88,1.61,0.14,0.98&quot;,
&quot;2022-11-22,8.80,8.60,8.85,8.56,28941,25128375.50,3.29,-2.49,-0.22,1.19&quot;,
&quot;2022-11-23,8.63,8.63,8.68,8.39,26776,22863574.86,3.37,0.35,0.03,1.10&quot;,
&quot;2022-11-24,8.60,8.72,8.82,8.60,24137,21029384.58,2.55,1.04,0.09,1.00&quot;,
&quot;2022-11-25,8.74,8.60,8.78,8.60,21610,18718694.00,2.06,-1.38,-0.12,0.89&quot;,
&quot;2022-11-28,8.51,8.55,8.61,8.42,24743,21107354.89,2.21,-0.58,-0.05,1.02&quot;,
&quot;2022-11-29,8.57,8.69,8.70,8.54,24463,21129981.50,1.87,1.64,0.14,1.01&quot;,
&quot;2022-11-30,8.80,8.86,8.98,8.74,44589,39441381.50,2.76,1.96,0.17,1.84&quot;,
&quot;2022-12-01,8.98,8.82,9.00,8.81,30713,27246313.72,2.14,-0.45,-0.04,1.27&quot;,
&quot;2022-12-02,8.79,9.10,9.13,8.77,57128,51441441.37,4.08,3.17,0.28,2.36&quot;,
&quot;2022-12-05,9.13,9.18,9.25,9.03,48382,44319886.00,2.42,0.88,0.08,1.99&quot;,
&quot;2022-12-06,9.17,9.10,9.18,9.05,28801,26192228.34,1.42,-0.87,-0.08,1.19&quot;,
&quot;2022-12-07,9.13,9.05,9.14,9.01,27321,24785843.00,1.43,-0.55,-0.05,1.13&quot;,
&quot;2022-12-08,9.08,9.05,9.18,9.02,26792,24348831.00,1.77,0.00,0.00,1.10&quot;,
&quot;2022-12-09,9.14,9.07,9.15,9.04,23637,21443528.00,1.22,0.22,0.02,0.97&quot;,
&quot;2022-12-12,9.04,9.03,9.11,8.99,29486,26698351.98,1.32,-0.44,-0.04,1.22&quot;,
&quot;2022-12-13,9.03,8.97,9.08,8.95,25753,23189487.24,1.44,-0.66,-0.06,1.06&quot;,
&quot;2022-12-14,8.97,9.11,9.20,8.96,33784,30804014.00,2.68,1.56,0.14,1.39&quot;,
&quot;2022-12-15,9.13,9.41,9.41,9.09,56042,51979087.03,3.51,3.29,0.30,2.31&quot;,
&quot;2022-12-16,9.33,9.34,9.38,9.23,37091,34483857.03,1.59,-0.74,-0.07,1.53&quot;,
&quot;2022-12-19,9.55,9.27,9.55,9.19,60901,56995420.50,3.85,-0.75,-0.07,2.51&quot;,
&quot;2022-12-20,9.30,9.29,9.43,9.21,26075,24276757.00,2.37,0.22,0.02,1.08&quot;,
&quot;2022-12-21,9.37,9.14,9.37,9.05,31566,28935869.72,3.44,-1.61,-0.15,1.30&quot;,
&quot;2022-12-22,9.14,8.67,9.15,8.60,67621,59469224.36,6.02,-5.14,-0.47,2.79&quot;,
&quot;2022-12-23,8.60,8.39,8.70,8.12,73379,61355019.14,6.69,-3.23,-0.28,3.03&quot;,
&quot;2022-12-26,8.47,8.78,8.83,8.42,54533,47477353.30,4.89,4.65,0.39,2.25&quot;,
&quot;2022-12-27,8.78,8.99,9.20,8.78,73731,66647151.78,4.78,2.39,0.21,3.04&quot;,
&quot;2022-12-28,8.99,8.48,9.05,8.47,72056,62022930.52,6.45,-5.67,-0.51,2.97&quot;,
&quot;2022-12-29,8.45,8.39,8.54,8.36,35353,29894315.00,2.12,-1.06,-0.09,1.46&quot;,
&quot;2022-12-30,8.43,8.36,8.49,8.31,27611,23095852.00,2.15,-0.36,-0.03,1.14&quot;,
&quot;2023-01-03,8.33,8.50,8.54,8.31,24527,20660455.70,2.75,1.67,0.14,1.01&quot;,
&quot;2023-01-04,8.53,8.43,8.57,8.39,22359,18937810.00,2.12,-0.82,-0.07,0.92&quot;,
&quot;2023-01-05,8.47,8.45,8.50,8.38,21305,17950597.50,1.42,0.24,0.02,0.88&quot;,
&quot;2023-01-06,8.42,8.49,8.65,8.41,32167,27504823.00,2.84,0.47,0.04,1.33&quot;,
&quot;2023-01-09,8.51,8.56,8.68,8.51,22858,19653861.12,2.00,0.82,0.07,0.94&quot;,
&quot;2023-01-10,8.61,8.41,8.61,8.40,25195,21254014.50,2.45,-1.75,-0.15,1.04&quot;,
&quot;2023-01-11,8.42,8.39,8.48,8.36,23734,19987096.50,1.43,-0.24,-0.02,0.98&quot;,
&quot;2023-01-12,8.38,8.41,8.55,8.36,28743,24227268.94,2.26,0.24,0.02,1.18&quot;,
&quot;2023-01-13,8.42,8.38,8.47,8.30,30175,25269841.00,2.02,-0.36,-0.03,1.24&quot;,
&quot;2023-01-16,8.38,8.52,8.55,8.35,32007,27145489.00,2.39,1.67,0.14,1.32&quot;,
&quot;2023-01-17,8.53,8.44,8.54,8.41,16310,13795693.00,1.53,-0.94,-0.08,0.67&quot;,
&quot;2023-01-18,8.47,8.54,8.59,8.46,19203,16387874.00,1.54,1.18,0.10,0.79&quot;,
&quot;2023-01-19,8.51,8.56,8.57,8.48,16533,14093965.00,1.05,0.23,0.02,0.68&quot;,
&quot;2023-01-20,8.59,8.62,8.64,8.55,25791,22170084.13,1.05,0.70,0.06,1.06&quot;,
&quot;2023-01-30,8.72,8.72,8.86,8.68,50777,44479407.00,2.09,1.16,0.10,2.09&quot;,
&quot;2023-01-31,8.63,9.05,9.15,8.60,60440,53978416.50,6.31,3.78,0.33,2.49&quot;,
&quot;2023-02-01,9.05,9.23,9.28,9.05,54231,49882524.39,2.54,1.99,0.18,2.24&quot;,
&quot;2023-02-02,9.25,9.31,9.32,9.14,49727,45969064.30,1.95,0.87,0.08,2.05&quot;,
&quot;2023-02-03,9.30,9.37,9.60,9.18,75963,71050047.12,4.51,0.64,0.06,3.13&quot;,
&quot;2023-02-06,9.30,9.20,9.43,9.15,55999,51836999.00,2.99,-1.81,-0.17,2.31&quot;,
&quot;2023-02-07,9.21,9.31,9.32,9.18,31710,29303765.00,1.52,1.20,0.11,1.31&quot;,
&quot;2023-02-08,9.31,9.38,9.43,9.27,33087,30948577.00,1.72,0.75,0.07,1.36&quot;,
&quot;2023-02-09,9.37,9.47,9.62,9.33,40917,38827680.00,3.09,0.96,0.09,1.69&quot;,
&quot;2023-02-10,9.46,9.42,9.52,9.35,32698,30822195.50,1.80,-0.53,-0.05,1.35&quot;,
&quot;2023-02-13,9.43,9.39,9.50,9.30,33588,31615082.17,2.12,-0.32,-0.03,1.38&quot;,
&quot;2023-02-14,9.47,9.42,9.47,9.34,19384,18192669.08,1.38,0.32,0.03,0.80&quot;,
&quot;2023-02-15,9.42,9.39,9.43,9.36,22905,21517716.32,0.74,-0.32,-0.03,0.94&quot;,
&quot;2023-02-16,9.36,9.03,9.39,8.99,57939,53199009.00,4.26,-3.83,-0.36,2.39&quot;,
&quot;2023-02-17,9.11,9.15,9.34,9.10,38445,35420192.88,2.66,1.33,0.12,1.58&quot;,
&quot;2023-02-20,9.22,9.22,9.27,9.02,29165,26665668.96,2.73,0.77,0.07,1.20&quot;,
&quot;2023-02-21,9.25,9.30,9.36,9.19,28209,26153985.00,1.84,0.87,0.08,1.16&quot;,
&quot;2023-02-22,9.29,9.21,9.30,9.18,23271,21452144.13,1.29,-0.97,-0.09,0.96&quot;,
&quot;2023-02-23,9.25,9.32,9.49,9.20,46438,43404816.00,3.15,1.19,0.11,1.91&quot;,
&quot;2023-02-24,9.30,9.21,9.35,9.17,25050,23119113.62,1.93,-1.18,-0.11,1.03&quot;,
&quot;2023-02-27,9.18,9.17,9.26,9.12,17933,16469820.50,1.52,-0.43,-0.04,0.74&quot;,
&quot;2023-02-28,9.28,9.13,9.28,9.05,28972,26443175.00,2.51,-0.44,-0.04,1.19&quot;,
&quot;2023-03-01,9.13,9.15,9.21,9.11,22221,20359219.00,1.10,0.22,0.02,0.92&quot;,
&quot;2023-03-02,9.16,8.96,9.18,8.95,44465,40146077.75,2.51,-2.08,-0.19,1.83&quot;,
&quot;2023-03-03,8.96,8.91,9.03,8.87,26277,23476619.00,1.79,-0.56,-0.05,1.08&quot;,
&quot;2023-03-06,8.91,9.10,9.15,8.76,48663,43724885.50,4.38,2.13,0.19,2.01&quot;,
&quot;2023-03-07,9.08,8.92,9.14,8.90,30848,27773954.65,2.64,-1.98,-0.18,1.27&quot;,
&quot;2023-03-08,8.88,8.86,8.91,8.79,27663,24437596.00,1.35,-0.67,-0.06,1.14&quot;,
&quot;2023-03-09,8.87,8.94,9.04,8.86,22275,19947776.50,2.03,0.90,0.08,0.92&quot;,
&quot;2023-03-10,8.94,8.78,8.95,8.76,25228,22241361.93,2.13,-1.79,-0.16,1.04&quot;,
&quot;2023-03-13,8.70,8.72,8.85,8.65,19429,16948819.00,2.28,-0.68,-0.06,0.80&quot;,
&quot;2023-03-14,8.73,8.52,8.73,8.42,38686,33045350.75,3.56,-2.29,-0.20,1.59&quot;
]
}
}</code></pre>
<h5>返回参数说明</h5>
<table>
<thead>
<tr>
<th style="text-align: left;">参数名</th>
<th style="text-align: left;">类型</th>
<th>说明</th>
</tr>
</thead>
<tbody>
<tr>
<td style="text-align: left;">code</td>
<td style="text-align: left;">int</td>
<td>股票代码</td>
</tr>
<tr>
<td style="text-align: left;">name</td>
<td style="text-align: left;">int</td>
<td>名称</td>
</tr>
<tr>
<td style="text-align: left;">klines</td>
<td style="text-align: left;">[]</td>
<td>数据 逗号分割</td>
</tr>
<tr>
<td style="text-align: left;">[0]</td>
<td style="text-align: left;">string</td>
<td>日期</td>
</tr>
<tr>
<td style="text-align: left;">[1]</td>
<td style="text-align: left;">string</td>
<td>开盘价</td>
</tr>
<tr>
<td style="text-align: left;">[2]</td>
<td style="text-align: left;">string</td>
<td>收盘价</td>
</tr>
<tr>
<td style="text-align: left;">[3]</td>
<td style="text-align: left;">string</td>
<td>最高价</td>
</tr>
<tr>
<td style="text-align: left;">[4]</td>
<td style="text-align: left;">string</td>
<td>最低价</td>
</tr>
<tr>
<td style="text-align: left;">[5]</td>
<td style="text-align: left;">string</td>
<td>成交量</td>
</tr>
<tr>
<td style="text-align: left;">[6]</td>
<td style="text-align: left;">string</td>
<td>成交额</td>
</tr>
<tr>
<td style="text-align: left;">[7]</td>
<td style="text-align: left;">string</td>
<td>振幅</td>
</tr>
<tr>
<td style="text-align: left;">[8]</td>
<td style="text-align: left;">string</td>
<td>涨跌幅百分比</td>
</tr>
<tr>
<td style="text-align: left;">[9]</td>
<td style="text-align: left;">string</td>
<td>涨跌额 昨日收 - 今日收</td>
</tr>
<tr>
<td style="text-align: left;">[10]</td>
<td style="text-align: left;">string</td>
<td>换手</td>
</tr>
</tbody>
</table>
<h5>备注</h5>
<ul>
<li>更多返回错误代码请看首页的错误代码描述</li>
</ul>