hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
30,018 lines • 460 kB
JavaScript
var KLINE_DAY_DATA={
"data": [
[
20110429,
14.62,
14.7,
14.74,
14,
14.28,
101688583,
1452649693
],
[
20110503,
14.28,
14.24,
14.41,
14.12,
14.29,
47035506,
673472605
],
[
20110504,
14.29,
14.2,
14.37,
13.74,
13.83,
81001236,
1132838506
],
[
20110505,
13.83,
13.75,
13.99,
13.63,
13.88,
46974559,
650093903
],
[
20110506,
13.88,
13.72,
13.97,
13.66,
13.82,
36757391,
508740035
],
[
20110509,
13.82,
13.8,
13.97,
13.7,
13.76,
30554676,
422490266
],
[
20110510,
13.76,
13.8,
13.99,
13.71,
13.97,
36795361,
511163677
],
[
20110511,
13.97,
13.97,
14.05,
13.81,
13.88,
27344003,
380898283
],
[
20110512,
13.88,
13.81,
13.94,
13.64,
13.65,
37059483,
511077951
],
[
20110513,
13.65,
13.68,
13.83,
13.49,
13.83,
52149614,
712045065
],
[
20110516,
13.83,
13.75,
13.91,
13.68,
13.69,
37488832,
517163716
],
[
20110517,
13.69,
13.7,
14,
13.62,
13.91,
48282261,
669260989
],
[
20110518,
13.91,
13.89,
14.22,
13.84,
14.15,
54624469,
770723084
],
[
20110519,
14.15,
14.18,
14.32,
14.1,
14.14,
44471117,
632129346
],
[
20110520,
14.14,
14.13,
14.35,
14.1,
14.24,
51652211,
736778833
],
[
20110523,
14.24,
14.17,
14.23,
13.8,
13.86,
49529764,
690545338
],
[
20110524,
13.86,
13.82,
13.94,
13.79,
13.85,
33302192,
462259457
],
[
20110525,
13.85,
13.82,
13.86,
13.58,
13.6,
30456437,
417290094
],
[
20110526,
13.6,
13.71,
13.75,
13.56,
13.65,
32165477,
439304202
],
[
20110527,
13.65,
13.68,
13.89,
13.57,
13.69,
42690707,
586884307
],
[
20110530,
13.69,
13.65,
13.86,
13.57,
13.8,
32773527,
450312962
],
[
20110531,
13.8,
13.81,
13.87,
13.64,
13.86,
54862272,
754258699
],
[
20110601,
13.86,
13.8,
13.88,
13.69,
13.74,
43373105,
597661115
],
[
20110602,
13.74,
13.6,
13.65,
13.07,
13.21,
78054220,
1039092746
],
[
20110603,
10.04,
10.02,
10.14,
10,
10.09,
38481953,
387260340
],
[
20110607,
10.09,
10.04,
10.13,
9.98,
10.1,
32112692,
322851680
],
[
20110608,
10.1,
10.11,
10.12,
9.78,
9.92,
71399603,
705901472
],
[
20110609,
9.92,
9.9,
9.9,
9.67,
9.69,
50650154,
494816808
],
[
20110610,
9.69,
9.71,
9.8,
9.68,
9.74,
41514189,
403650864
],
[
20110613,
9.74,
9.7,
9.83,
9.62,
9.79,
33499528,
325257133
],
[
20110614,
9.79,
9.78,
10.04,
9.73,
9.92,
59763717,
594459887
],
[
20110615,
9.92,
9.9,
9.9,
9.69,
9.72,
50642541,
494521264
],
[
20110616,
9.72,
9.67,
9.71,
9.59,
9.61,
43684110,
420806039
],
[
20110617,
9.61,
9.61,
9.69,
9.55,
9.56,
38151775,
367427557
],
[
20110620,
9.56,
9.55,
9.67,
9.51,
9.65,
49155845,
471826236
],
[
20110621,
9.65,
9.66,
9.72,
9.63,
9.68,
44032371,
426182669
],
[
20110622,
9.68,
9.73,
9.73,
9.57,
9.63,
44402682,
428768703
],
[
20110623,
9.63,
9.62,
9.79,
9.5,
9.74,
51462993,
496177923
],
[
20110624,
9.74,
9.69,
10.18,
9.67,
10.1,
108608292,
1083590773
],
[
20110627,
10.1,
10.1,
10.21,
10,
10.07,
61879841,
624566437
],
[
20110628,
10.07,
10.07,
10.08,
9.89,
10,
48625916,
485148836
],
[
20110629,
10,
10,
10.04,
9.74,
9.76,
92115792,
906629869
],
[
20110630,
9.76,
9.78,
9.97,
9.74,
9.84,
89477914,
880212562
],
[
20110701,
9.84,
9.85,
9.86,
9.65,
9.74,
84950358,
829257826
],
[
20110704,
9.74,
9.79,
10.12,
9.78,
10.1,
137704167,
1372265445
],
[
20110705,
10.1,
10.1,
10.18,
9.99,
10.05,
79844236,
803065821
],
[
20110706,
10.05,
10.01,
10.01,
9.8,
9.92,
78083396,
771582190
],
[
20110707,
9.92,
10.09,
10.15,
9.9,
9.93,
110306181,
1107281017
],
[
20110708,
9.93,
9.95,
10.25,
9.93,
10.14,
96178652,
973144633
],
[
20110711,
10.14,
10.05,
10.13,
9.96,
10.05,
77297565,
774789745
],
[
20110712,
10.05,
9.97,
10.02,
9.84,
9.88,
73779698,
730710128
],
[
20110713,
9.88,
9.93,
10.08,
9.87,
10.01,
60517246,
605053186
],
[
20110714,
10.01,
10,
10.1,
9.97,
10.1,
72244581,
725394120
],
[
20110715,
10.1,
10.05,
10.14,
9.99,
10.09,
66656003,
672068536
],
[
20110718,
10.09,
10.1,
10.1,
9.93,
10,
88296134,
883661214
],
[
20110719,
10,
9.94,
9.96,
9.82,
9.85,
77790440,
768616582
],
[
20110720,
9.85,
9.9,
9.94,
9.77,
9.84,
63761031,
626819364
],
[
20110721,
9.84,
9.83,
9.85,
9.64,
9.73,
73648903,
716204441
],
[
20110722,
9.73,
9.75,
9.78,
9.67,
9.7,
52488395,
509417136
],
[
20110725,
9.7,
9.65,
9.67,
9.37,
9.43,
88189088,
838678395
],
[
20110726,
9.43,
9.43,
9.55,
9.38,
9.42,
45125010,
426214467
],
[
20110727,
9.42,
9.38,
9.42,
9.35,
9.39,
48213160,
452508637
],
[
20110728,
9.39,
9.33,
9.34,
9.15,
9.22,
65663811,
605993962
],
[
20110729,
9.22,
9.25,
9.61,
9.13,
9.4,
95487760,
894864393
],
[
20110801,
9.4,
9.33,
9.46,
9.27,
9.32,
44930056,
420409959
],
[
20110802,
9.32,
9.25,
9.31,
9.13,
9.26,
41364988,
380816089
],
[
20110803,
9.26,
9.19,
9.31,
9.17,
9.26,
31523822,
291253828
],
[
20110804,
9.26,
9.31,
9.4,
9.27,
9.28,
30410552,
283911226
],
[
20110805,
9.28,
9.09,
9.15,
9,
9.03,
71952165,
651685202
],
[
20110808,
9.03,
8.95,
9.09,
8.62,
8.73,
98624718,
871891979
],
[
20110809,
8.73,
8.52,
8.95,
8.47,
8.87,
110925176,
968666716
],
[
20110810,
8.87,
9.02,
9.08,
8.87,
8.91,
67295852,
605242196
],
[
20110811,
8.91,
8.73,
9.15,
8.71,
9.1,
74782511,
673428896
],
[
20110812,
9.1,
9.12,
9.15,
8.98,
9.03,
51162640,
463907926
],
[
20110815,
9.03,
9.07,
9.39,
8.99,
9.37,
89493443,
825023455
],
[
20110816,
9.37,
9.35,
9.51,
9.27,
9.35,
92194078,
866602343
],
[
20110817,
9.35,
9.34,
9.41,
9.28,
9.28,
44535594,
415370550
],
[
20110818,
9.28,
9.32,
9.33,
9.09,
9.12,
40832235,
375402155
],
[
20110819,
9.12,
8.99,
9.08,
8.94,
9.02,
55545006,
500195838
],
[
20110822,
9.02,
9.04,
9.15,
8.95,
8.98,
42762550,
385779149
],
[
20110823,
8.98,
9.03,
9.19,
8.93,
9.18,
48210876,
438712166
],
[
20110824,
9.18,
9.21,
9.34,
9.08,
9.1,
53322202,
490717794
],
[
20110825,
9.1,
9.15,
9.53,
9.11,
9.48,
121038880,
1135191015
],
[
20110826,
9.48,
9.42,
9.51,
9.32,
9.46,
61998169,
584450251
],
[
20110829,
9.46,
9.29,
9.29,
9.13,
9.18,
75330948,
693917105
],
[
20110830,
9.18,
9.25,
9.4,
9.15,
9.19,
49166774,
456223295
],
[
20110831,
9.19,
9.18,
9.35,
9.16,
9.29,
34349428,
318100885
],
[
20110901,
9.29,
9.31,
9.43,
9.28,
9.37,
58506018,
548068833
],
[
20110902,
9.37,
9.35,
9.4,
9.2,
9.29,
32039819,
297248797
],
[
20110905,
9.29,
9.2,
9.22,
9.11,
9.15,
30840689,
282591754
],
[
20110906,
9.15,
9.09,
9.22,
9.03,
9.11,
42139539,
384694366
],
[
20110907,
9.11,
9.13,
9.38,
9.08,
9.29,
40598521,
374413883
],
[
20110908,
9.29,
9.3,
9.33,
9.2,
9.26,
28413650,
263397211
],
[
20110909,
9.26,
9.3,
9.41,
9.22,
9.3,
38055811,
354331602
],
[
20110913,
9.3,
9.18,
9.22,
9.12,
9.15,
27627217,
252939806
],
[
20110914,
9.15,
9.2,
9.21,
8.94,
9.1,
50592099,
457967156
],
[
20110915,
9.1,
9.1,
9.17,
8.94,
8.95,
56765027,
512651845
],
[
20110916,
8.95,
9.02,
9.07,
8.95,
8.98,
42224050,
380213995
],
[
20110919,
8.98,
8.91,
8.92,
8.79,
8.81,
41510239,
366080582
],
[
20110920,
8.81,
8.8,
8.92,
8.73,
8.86,
34551618,
305251347
],
[
20110921,
8.86,
8.86,
9.22,
8.76,
9.09,
70353056,
635069866
],
[
20110922,
9.09,
9.01,
9.02,
8.8,
8.82,
53791988,
479557639
],
[
20110923,
8.82,
8.71,
8.81,
8.61,
8.73,
54164832,
470756862
],
[
20110926,
8.73,
8.65,
8.72,
8.4,
8.44,
81748380,
697436150
],
[
20110927,
8.44,
8.52,
8.58,
8.48,
8.52,
40252611,
343008396
],
[
20110928,
8.52,
8.59,
8.6,
8.4,
8.43,
42407399,
360008943
],
[
20110929,
8.43,
8.39,
8.52,
8.33,
8.45,
43757787,
369392508
],
[
20110930,
8.45,
8.48,
8.64,
8.44,
8.54,
60468787,
515663929
],
[
20111010,
8.54,
8.52,
8.56,
8.41,
8.42,
32428434,
274365576
],
[
20111011,
8.42,
8.78,
8.78,
8.48,
8.57,
59130344,
511050472
],
[
20111012,
8.57,
8.54,
8.92,
8.49,
8.85,
89412222,
787072851
],
[
20111013,
8.85,
8.82,
8.94,
8.76,
8.87,
51298778,
453963294
],
[
20111014,
8.87,
8.84,
8.88,
8.73,
8.83,
40504198,
356399899
],
[
20111017,
8.83,
8.84,
9.05,
8.82,
8.92,
46009758,
410848342
],
[
20111018,
8.92,
8.85,
8.9,
8.75,
8.78,
41115344,
362177732
],
[
20111019,
8.78,
8.78,
8.92,
8.75,
8.84,
36188377,
319545731
],
[
20111020,
8.84,
8.77,
8.86,
8.64,
8.73,
50658455,
443175230
],
[
20111021,
8.73,
8.75,
8.97,
8.7,
8.89,
59306969,
526976700
],
[
20111024,
8.89,
8.91,
9.21,
8.87,
9.16,
94932084,
864185495
],
[
20111025,
9.16,
9.18,
9.25,
9.08,
9.16,
66314936,
608223062
],
[
20111026,
9.16,
9.13,
9.3,
9.05,
9.18,
68454846,
631301579
],
[
20111027,
9.18,
9.26,
9.35,
9.21,
9.26,
45585827,
422360453
],
[
20111028,
9.26,
9.4,
9.55,
9.26,
9.38,
82502754,
775731742
],
[
20111031,
9.38,
9.35,
9.35,
9.16,
9.21,
50778832,
468747732
],
[
20111101,
9.21,
9.15,
9.34,
9.11,
9.18,
57198902,
527513052
],
[
20111102,
9.18,
9.08,
9.37,
9.04,
9.36,
59397848,
546059796
],
[
20111103,
9.36,
9.38,
9.39,
9.22,
9.24,
84349601,
785658964
],
[
20111104,
9.24,
9.35,
9.36,
9.23,
9.31,
42565042,
395922342
],
[
20111107,
9.31,
9.25,
9.28,
9.16,
9.18,
32870037,
302777625
],
[
20111108,
9.18,
9.24,
9.3,
9.14,
9.21,
31693301,
291603574
],
[
20111109,
9.21,
9.24,
9.29,
9.18,
9.27,
27951632,
257975143
],
[
20111110,
9.27,
9.2,
9.25,
9.04,
9.05,
46636157,
426657140
],
[
20111111,
9.05,
9.06,
9.17,
9.05,
9.08,
25261827,
230005502
],
[
20111114,
9.08,
9.18,
9.27,
9.13,
9.21,
42296963,
389371091
],
[
20111115,
9.21,
9.2,
9.22,
9.13,
9.18,
30013432,
275179280
],
[
20111116,
9.18,
9.18,
9.18,
8.87,
8.92,
64028631,
576115159
],
[
20111117,
8.92,
8.94,
8.97,
8.84,
8.86,
32007465,
284590451
],
[
20111118,
8.86,
8.8,
8.89,
8.76,
8.8,
36819930,
324198795
],
[
20111121,
8.8,
8.84,
8.85,
8.67,
8.74,
32355327,
281903843
],
[
20111122,
8.74,
8.7,
8.81,
8.68,
8.75,
30669913,
268099631
],
[
20111123,
8.75,
8.76,
8.77,
8.62,
8.69,
26370231,
228822392
],
[
20111124,
8.69,
8.62,
8.76,
8.6,
8.7,
24460075,
212634673
],
[
20111125,
8.7,
8.7,
8.72,
8.6,
8.62,
21366538,
184856605
],
[
20111128,
8.62,
8.63,
8.68,
8.57,
8.6,
23967739,
206431563
],
[
20111129,
8.6,
8.66,
8.74,
8.62,
8.73,
25960610,
225388356
],
[
20111130,
8.73,
8.69,
8.73,
8.47,
8.5,
44971839,
384658393
],
[
20111201,
8.5,
8.74,
8.95,
8.73,
8.81,
89049077,
787219129
],
[
20111202,
8.81,
8.78,
8.85,
8.71,
8.8,
38638133,
339557364
],
[
20111205,
8.8,
8.84,
8.91,
8.63,
8.8,
40188321,
354439402
],
[
20111206,
8.8,
8.76,
8.84,
8.7,
8.73,
26440305,
232129306
],
[
20111207,
8.73,
8.74,
8.83,
8.7,
8.78,
23350899,
204935333
],
[
20111208,
8.78,
8.78,
8.83,
8.68,
8.78,
21909676,
191759965
],
[
20111209,
8.78,
8.73,
8.78,
8.64,
8.7,
29514000,
257109793
],
[
20111212,
8.7,
8.68,
8.74,
8.64,
8.66,
23035328,
200109781
],
[
20111213,
8.66,
8.64,
8.72,
8.56,
8.58,
47600711,
412160766
],
[
20111214,
8.58,
8.57,
8.65,
8.54,
8.6,
27334982,
235202167
],
[
20111215,
8.6,
8.56,
8.62,
8.48,
8.49,
41518789,
354799723
],
[
20111216,
8.49,
8.51,
8.65,
8.49,
8.62,
37730295,
322463285
],
[
20111219,
8.62,
8.57,
8.64,
8.37,
8.61,
45264959,
384672669
],
[
20111220,
8.61,
8.58,
8.75,
8.56,
8.59,
38376971,
331731071
],
[
20111221,
8.59,
8.66,
8.72,
8.5,
8.53,
41637650,
359681306
],
[
20111222,
8.53,
8.49,
8.59,
8.45,
8.53,
42682705,
363453847
],
[
20111223,
8.53,
8.54,
8.61,
8.49,
8.54,
23263186,
198890329
],
[
20111226,
8.54,
8.52,
8.56,
8.42,
8.47,
31788769,
269877056
],
[
20111227,
8.47,
8.47,
8.53,
8.4,
8.44,
31075676,
262876940
],
[
20111228,
8.44,
8.43,
8.46,
8.25,
8.38,
42011046,
351109636
],
[
20111229,
8.38,
8.35,
8.38,
8.29,
8.35,
40055045,
333839370
],
[
20111230,
8.35,
8.39,
8.51,
8.38,
8.49,
52982530,
448339738
],
[
20120104,
8.49,
8.54,
8.56,
8.39,
8.41,
34201379,
290229551
],
[
20120105,
8.41,
8.47,
8.82,
8.47,
8.65,
132116203,
1144753023
],
[
20120106,
8.65,
8.63,
8.78,
8.62,
8.71,
61778687,
537043761
],
[
20120109,
8.71,
8.72,
8.99,
8.68,
8.95,
80136249,
711429611
],
[
20120110,
8.95,
8.95,
9.1,
8.88,
9.07,
72004632,
647206633
],
[
20120111,
9.07,
9.05,
9.1,
8.98,
9,
49261157,
444366552
],
[
20120112,
9,
9,
9.21,
8.99,
9.09,
60486981,
551261471
],
[
20120113,
9.09,
9.11,
9.18,
8.97,
9.04,
56725332,
514638094
],
[
20120116,
9.04,
9,
9.12,
8.96,
8.97,
33100160,
299225053
],
[
20120117,
8.97,
9,
9.26,
8.79,
9.2,
97357263,
876457391
],
[
20120118,
9.2,
9.16,
9.23,
9,
9.04,
58089289,
529288104
],
[
20120119,
9.04,
9.05,
9.22,
9.02,
9.2,
68645571,
628781817
],
[
20120120,
9.2,
9.25,
9.43,
9.17,
9.42,
95052703,
883450355
],
[
20120130,
9.42,
9.4,
9.41,
9.2,
9.22,
71883155,
668276691
],
[
20120131,
9.22,
9.24,
9.28,
9.16,
9.22,
35464104,
326763252
],
[
20120201,
9.22,
9.2,
9.26,
9.05,
9.08,
39647888,
362716575
],
[
20120202,
9.08,
9.12,
9.42,
9.08,
9.4,
87973331,
816297537
],
[
20120203,
9.4,
9.35,
9.5,
9.32,
9.44,
97135312,
914988444
],
[
20120206,
9.44,
9.46,
9.51,
9.29,
9.39,
63691281,
599080983
],
[
20120207,
9.39,
9.32,
9.36,
9.18,
9.24,
51391402,
475945766
],
[
20120208,
9.24,
9.23,
9.48,
9.23,
9.45,
64270717,
602796522
],
[
20120209,
9.45,
9.45,
9.48,
9.36,
9.4,
50273854,
473358227
],
[
20120210,
9.4,
9.36,
9.48,
9.32,
9.37,
51836488,
487049474
],
[
20120213,
9.37,
9.25,
9.37,
9.18,
9.27,
49204966,
456411669
],
[
20120214,
9.27,
9.24,
9.28,
9.13,
9.19,
53024869,
487049233
],
[
20120215,
9.19,
9.16,
9.29,
9.14,
9.23,
55064760,
507511353
],
[
20120216,
9.23,
9.25,
9.28,
9.14,
9.19,
47501799,
437494063
],
[
20120217,
9.19,
9.25,
9.31,
9.2,
9.26,
41743292,
386595857
],
[
20120220,
9.26,
9.41,
9.41,
9.25,
9.26,
57740009,
539245887
],
[
20120221,
9.26,
9.27,
9.31,
9.2,
9.28,
42757386,
395923924
],
[
20120222,
9.28,
9.28,
9.36,
9.2,
9.32,
81447790,
755732387
],
[
20120223,
9.32,
9.32,
9.4,
9.28,
9.33,
87754888,
818404842
],
[
20120224,
9.33,
9.35,
9.53,
9.31,
9.51,
128341832,
1207795585
],
[
20120227,
9.51,
9.57,
9.62,
9.45,
9.48,
126664015,
1206459798
],
[
20120228,
9.48,
9.48,
9.7,
9.46,
9.66,
136121116,
1308533877
],
[
20120229,
9.66,
9.67,
9.67,
9.51,
9.54,
77757837,
745267161
],
[
20120301,
9.54,
9.5,
9.59,
9.49,
9.55,
46237868,
441399342
],
[
20120302,
9.55,
9.55,
9.7,
9.54,
9.69,
74013187,
711842953
],
[
20120305,
9.69,
9.74,
9.75,
9.58,
9.58,
66098035,
638459411
],
[
20120306,
9.58,
9.53,
9.61,
9.41,
9.44,
68450355,
650629551
],
[
20120307,
9.44,
9.39,
9.44,
9.33,
9.34,
51077237,
479615280
],
[
20120308,
9.34,
9.39,
9.5,
9.37,
9.46,
54828552,
517039328
],
[
20120309,
9.46,
9.47,
9.51,
9.42,
9.47,
47510501,
449318745
],
[
20120312,
9.47,
9.44,
9.45,
9.33,
9.38,
52784386,
494779980
],
[
20120313,
9.38,
9.39,
9.53,
9.35,
9.47,
61430150,
582028877
],
[
20120314,
9.47,
9.53,
9.61,
9.32,
9.36,
99280321,
940852511
],
[
20120315,
9.36,
9.36,
9.45,
9.16,
9.19,
70673894,
661561276
],
[
20120316,
9.19,
9.25,
9.34,
9.2,
9.25,
72584563,
672304027
],
[
20120319,
9.25,
9.26,
9.32,
9.24,
9.28,
50228036,
466395766
],
[
20120320,
9.28,
9.25,
9.26,
9.12,
9.12,
62725576,
575220524
],
[
20120321,
9.12,
9.18,
9.19,
9.02,
9.08,
51867060,
471579975
],
[
20120322,
9.08,
9.09,
9.21,
9.03,
9.12,
38651197,
352251184
],
[
20120323,
9.12,
9.1,
9.12,
9.02,
9.06,
35268448,
319927048
],
[
20120326,
9.06,
9.05,
9.17,
9.05,
9.13,
33692849,
306941853
],
[
20120327,
9.13,
9.15,
9.17,
9.08,
9.12,
27294640,
249025233
],
[
20120328,
9.12,
9.12,
9.14,
8.93,
8.97,
43565307,
394701420
],
[
20120329,
8.97,
8.94,
9,
8.85,
8.87,
48391415,
432068893
],
[
20120330,
8.87,
8.92,
8.97,
8.88,
8.93,
50587012,
451335933
],
[
20120405,
8.93,
8.9,
8.95,
8.81,
8.93,
76352001,
677374501
],
[
20120406,
8.93,
8.93,
8.96,
8.84,
8.94,
56682481,
504458934
],
[
20120409,
8.94,
8.89,
8.94,
8.83,
8.84,
34889828,
309720486
],
[
20120410,
8.84,
8.86,
8.93,
8.78,
8.92,
45147000,
399088179
],
[
20120411,
8.92,
8.87,
8.95,
8.85,
8.89,
39397074,
350489715
],
[
20120412,
8.89,
8.89,
9.14,
8.87,
9.12,
64571634,
581979210
],
[
20120413,
9.12,
9.11,
9.15,
9.02,
9.14,
61175666,
556243010
],
[
20120416,
9.14,
9.08,
9.12,
9.04,
9.06,
38614798,
350462999
],
[
20120417,
9.06,
9.06,
9.09,
8.93,
8.93,
49466011,
444391607
],
[
20120418,
8.93,
8.93,
9.14,
8.92,
9.12,
67117990,
607091633
],
[
20120419,
9.12,
9.1,
9.16,
9.06,
9.12,
48488000,
441712581
],
[
20120420,
9.12,
9.1,
9.32,
9.09,
9.31,
77240835,
714085575
],
[
20120423,
9.31,
9.27,
9.33,
9.21,
9.24,
41839068,
387763897
],
[
20120424,
9.24,
9.23,
9.55,
9.22,
9.38,
113165453,
1065629977
],
[
20120425,
9.38,
9.34,
9.44,
9.33,
9.35,
66489024,
623235371
],
[
20120426,
9.35,
9.42,
9.46,
9.3,
9.37,
53826936,
503917233
],
[
20120427,
9.37,
9.39,
9.45,
9.35,
9.41,
47114993,
443152186
],
[
20120502,
9.41,
9.48,
9.59,
9.41,
9.56,
107696972,
1023491921
],
[
20120503,
9.56,
9.51,
9.55,
9.42,
9.46,
60560075,
574341330
],
[
20120504,
9.46,
9.47,
9.5,
9.39,
9.49,
71659892,
677231238
],
[
20120507,
9.49,
9.43,
9.48,
9.34,
9.42,
82225733,
773477051
],
[
20120508,
9.42,
9.41,
9.42,
9.28,
9.36,
86721348,
810233956
],
[
20120509,
9.36,
9.3,
9.31,
9.18,
9.2,
65066893,
600930021
],
[
20120510,
9.2,
9.21,
9.24,
9.11,
9.16,
67576254,
619397962
],
[
20120511,
9.16,
9.16,
9.23,
9.12,
9.16,
35532729,
325856898
],
[
20120514,
9.16,
9.21,
9.23,
9.06,
9.08,
70896633,
648414480
],
[
20120515,
9.08,
9,
9.05,
8.98,
9.04,
60429994,
544604567
],
[
20120516,
9.04,
9.03,
9.03,
8.89,
8.91,
75535741,
676147543
],
[
20120517,
8.91,
8.93,
9.02,
8.9,
8.97,
43092663,
386025718
],
[
20120518,
8.97,
8.92,
8.92,
8.82,
8.86,
61950167,
549225590
],
[
20120521,
8.86,
8.86,
8.91,
8.83,
8.87,
46679612,
413635877
],
[
20120522,
8.87,
8.9,
8.97,
8.88,
8.96,
67549651,
602839656
],
[
20120523,
8.96,
8.95,
8.96,
8.85,
8.89,
61979794,
552097474
],
[
20120524,
8.89,
8.88,
8.94,
8.81,
8.85,
49757216,
441704165
],
[
20120525,
8.85,
8.85,
8.86,
8.77,
8.79,
45887776,
404197693
],
[
20120528,
8.79,
8.8,
8.88,
8.77,
8.87,
52347656,
461949299
],
[
20120529,
8.87,
8.86,
8.98,
8.82,
8.95,
93478648,
831085291
],
[
20120530,
8.95,
8.92,
8.93,
8.79,
8.82,
88036486,
779244023
],
[
20120531,
8.82,
8.79,
8.8,
8.75,
8.77,
67011196,
587833136
],
[
20120601,
8.77,
8.78,
8.84,
8.75,
8.78,
42401677,
372673966
],
[
20120604,
8.78,
8.71,
8.71,
8.58,
8.59,
69367973,
599453523
],
[
20120605,
8.59,
8.62,
8.64,
8.55,
8.56,
69666907,
598110567
],
[
20120606,
8.56,
8.59,
8.68,
8.55,
8.62,
49918846,
429065873
],
[
20120607,
8.62,
8.68,
8.7,
8.53,
8.56,
48026408,
413324686
],
[
20120608,
8.56,
8.51,
8.53,
8.31,
8.34,
140389731,
1176530441
],
[
20120611,
8.34,
8.36,
8.38,
8.31,
8.34,
71644862,
597652524
],
[
20120612,
8.34,
8.31,
8.35,
8.19,
8.29,
82431224,
680814847
],
[
20120613,
8.29,
8.29,
8.29,
8.29,
8.29,
0,
0
],
[
20120614,
8.29,
8.3,
8.34,
8.25,
8.27,
80017463,
664166685
],
[
20120615,
8.27,
8.31,
8.53,
8.29,
8.47,
134216053,
1129580248
],
[
20120618,
8.47,
8.47,
8.48,
8.42,
8.46,
50212960,
424346827
],
[
20120619,
8.46,
8.47,
8.54,
8.43,
8.49,
47008304,
398791959
],
[
20120620,
8.49,
8.54,
8.61,
8.48,
8.5,
50000107,
427039914
],
[
20120621,
8.5,
8.51,
8.51,
8.4,
8.44,
39423884,
332932086
],
[
20120625,
8.44,
8.42,
8.48,
8.34,
8.35,
52706596,
443526592
],
[
20120626,
8.05,
8.07,
8.12,
8.03,
8.06,
39982538,
323089664
],
[
20120627,
8.06,
8.06,
8.09,
8.03,
8.05,
26966055,
217422022
],
[
20120628,
8.05,
8.05,
8.07,
8.01,
8.01,
28876449,
232014025
],
[
20120629,
8.01,
8.04,
8.16,
8.02,
8.13,
50974236,
412653792
],
[
20120702,
8.13,
8.15,
8.15,
8.05,
8.09,
43691987,
353033253
],
[
20120703,
8.09,
8.09,
8.15,
8.07,
8.09,
40080965,
324895958
],
[
20120704,
8.09,
8.1,
8.18,
8.08,
8.12,
39552477,
321375929
],
[
20120705,
8.12,
8.11,
8.12,
8.05,
8.07,
33635896,
271555077
],
[
20120706,
8.07,
7.92,
7.97,
7.88,
7.97,
115797069,
917011451
],
[
20120709,
7.97,
7.93,
7.94,
7.65,
7.67,
106535413,
829804094
],
[
20120710,
7.67,
7.67,
7.76,
7.66,
7.7,
45089773,
347540683
],
[
20120711,
7.7,
7.69,
7.74,
7.67,
7.71,
32425638,
249889719
],
[
20120712,
7.71,
7.71,
7.72,
7.58,
7.67,
100909326,
770420629
],
[
20120713,
7.67,
7.66,
7.79,
7.64,
7.73,
45202381,
349346441
],
[
20120716,
7.73,
7.75,
7.75,
7.62,
7.63,
46584899,
358037212
],
[
20120717,
7.63,
7.65,
7.73,
7.62,
7.69,
30224255,
232272374
],
[
20120718,
7.69,
7.69,
7.69,
7.6,
7.67,
47630983,
363638278
],
[
20120719,
7.67,
7.65,
7.73,
7.61,
7.69,
77344589,
594527735
],
[
20120720,
7.69,
7.67,
7.68,
7.6,
7.61,
55545514,
423521040
],
[
20120723,
7.61,
7.57,
7.57,
7.42,
7.45,
64501900,
480841537
],
[
20120724,
7.45,
7.43,
7.5,
7.41,
7.46,
48389405,
360293105
],
[
20120725,
7.46,
7.43,
7.5,
7.39,
7.41,
47580447,
353247490
],
[
20120726,
7.41,
7.4,
7.45,
7.37,
7.4,
30350495,
224778997
],
[
20120727,
7.4,
7.42,
7.56,
7.4,
7.49,
58500797,
438293389
],
[
20120730,
7.49,
7.52,
7.65,
7.49,
7.56,
62142486,
470732267
],
[
20120731,
7.56,
7.57,
7.69,
7.56,
7.66,
70118950,
535947136
],
[
20120801,
7.66,
7.67,
7.71,
7.59,
7.65,
62270863,
476495464
],
[
20120802,
7.65,
7.68,
7.77,
7.65,
7.75,
75444190,
581966475
],
[
20120803,
7.75,
7.74,
7.75,
7.68,
7.74,
44045380,
339338689
],
[
20120806,
7.74,
7.73,
7.74,
7.69,
7.72,
46411105,
358235336
],
[
20120807,
7.72,
7.72,
7.73,
7.65,
7.69,
34912528,
268267939
],
[
20120808,
7.69,
7.7,
7.77,
7.69,
7.73,
53821168,
416624081
],
[
20120809,
7.73,
7.75,
7.76,
7.69,
7.75,
32490296,
251340987
],
[
20120810,
7.75,
7.79,
7.85,
7.78,
7.8,
46782980,
365500895
],
[
20120813,
7.8,
7.8,
7.83,
7.74,
7.75,
47282079,
368478427
],
[
20120814,
7.75,
7.76,
7.8,
7.73,
7.8,
39743689,
308683311
],
[
20120815,
7.8,
7.8,
7.8,
7.55,
7.58,
89555247,
683068987
],
[
20120816,
7.58,
7.59,
7.59,
7.5,
7.53,
40630297,
306256972
],
[
20120817,
7.53,
7.52,
7.58,
7.51,
7.55,
33322665,
251555254
],
[
20120820,
7.55,
7.52,
7.56,
7.46,
7.52,
27038216,
202877230
],
[
20120821,
7.52,
7.51,
7.56,
7.49,
7.51,
36268940,
272732527
],
[
20120822,
7.51,
7.52,
7.53,
7.47,
7.52,
35326454,
264640473
],
[
20120823,
7.52,
7.51,
7.55,
7.47,
7.52,
36366406,
273444020
],
[
20120824,
7.52,
7.52,
7.53,
7.45,
7.49,
36963616,
277056694
],
[
20120827,
7.49,
7.45,
7.49,
7.39,
7.4,
40334510,
300069736
],
[
20120828,
7.4,
7.43,
7.62,
7.4,
7.6,
54763743,
411991622
],
[
20120829,
7.6,
7.56,
7.57,
7.52,
7.55,
38419444,
289895904
],
[
20120830,
7.55,
7.5,
7.62,
7.5,
7.61,
44804211,
339823939
],
[
20120831,
7.61,
7.58,
7.68,
7.57,
7.61,
37255105,
284745594
],
[
20120903,
7.61,
7.63,
7.63,
7.53,
7.58,
55393324,
419440943
],
[
20120904,
7.58,
7.56,
7.59,
7.43,
7.46,
44361378,
332534233
],
[
20120905,
7.46,
7.44,
7.45,
7.28,
7.32,
73135906,
536590326
],
[
20120906,
7.32,
7.34,
7.39,
7.3,
7.38,
38370245,
281996026
],
[
20120907,
7.38,
7.42,
7.78,
7.4,
7.6,
145971941,
1108956749
],
[
20120910,
7.6,
7.59,
7.61,
7.53,
7.56,
63799021,
482615575
],
[
20120911,
7.56,
7.54,
7.54,
7.43,
7.49,
50981388,
381041955
],
[
20120912,
7.49,
7.53,
7.56,
7.42,
7.48,
41199392,
308089937
],
[
20120913,
7.48,
7.47,
7.5,
7.44,
7.45,
28598526,
213621171
],
[
20120914,
7.45,
7.5,
7.56,
7.44,
7.52,
60553998,
454887764
],
[
20120917,
7.52,
7.52,
7.52,
7.4,
7.41,
39495794,
294478234
],
[
20120918,
7.41,
7.39,
7.4,
7.34,
7.35,
29556474,
217783066
],
[
20120919,
7.35,
7.35,
7.38,
7.33,
7.34,
35316266,
259404103
],
[
20120920,
7.34,
7.32,
7.34,
7.22,
7.23,
48072062,
349808077
],
[
20120921,
7.23,
7.22,
7.26,
7.18,
7.21,
37540673,
271098089
],
[
20120924,
7.21,
7.18,
7.21,
7.11,
7.17,
44280628,
316830860
],
[
20120925,
7.17,
7.16,
7.18,
7.13,
7.16,
23528437,
168346308
],
[
20120926,
7.16,
7.15,
7.18,
7.1,
7.11,
28344266,
202126616
],
[
20120927,
7.11,
7.11,
7.36,
7.1,
7.32,
74565209,
540842730
],
[
20120928,
7.32,
7.28,
7.39,
7.24,
7.38,
62930106,
460162691
],
[
20121008,
7.38,
7.38,
7.42,
7.28,
7.32,
32324563,
237702592
],
[
20121009,
7.32,
7.35,
7.48,
7.34,
7.45,
48620078,
361695652
],
[
20121010,
7.45,
7.43,
7.46,
7.4,
7.44,
27147361,
201761964
],
[
20121011,
7.44,
7.41,
7.43,
7.37,
7.41,
29564294,
218797754
],
[
20121012,
7.41,
7.43,
7.5,
7.41,
7.45,
37953795,
283061227
],
[
20121015,
7.45,
7.46,
7.47,
7.37,
7.41,
22249339,
164793074
],
[
20121016,
7.41,
7.41,
7.52,
7.39,
7.46,
43952520,
328313924
],
[
20121017,
7.46,
7.48,
7.58,
7.44,
7.55,
52658490,
395714435
],
[
20121018,
7.55,
7.55,
7.65,
7.54,
7.62,
51397333,
390882250
],
[
20121019,
7.62,
7.62,
7.63,
7.55,
7.58,
40185550,
305185395
],
[
20121022,
7.58,
7.54,
7.68,
7.53,
7.65,
36799861,
280112259
],
[
20121023,
7.65,
7.66,
7.68,
7.55,
7.57,
32189190,
245356334
],
[
20121024,
7.57,
7.55,
7.63,
7.54,
7.59,
28328508,
215116946
],
[
20121025,
7.59,
7.58,
7.62,
7.5,
7.53,
29807495,
225449545
],
[
20121026,
7.53,
7.54,
7.57,
7.42,
7.46,
49611207,
370899603
],
[
20121029,
7.46,
7.44,
7.49,
7.42,
7.47,
28176827,
210091716
],
[
20121030,
7.47,
7.47,
7.53,
7.4,
7.48,
37082866,
276344872
],
[
20121031,
7.48,
7.49,
7.53,
7.43,
7.51,
36411101,
273109830
],
[
20121101,
7.51,
7.52,
7.7,
7.51,
7.64,
57205114,
436219680
],
[
20121102,
7.64,
7.65,
7.7,
7.61,
7.68,
47587494,
364830180
],
[
20121105,
7.68,
7.7,
7.78,
7.66,
7.73,
56974001,
439602346
],
[
20121106,
7.73,
7.74,
7.74,
7.59,
7.68,
42177128,
323024801
],
[
20121107,
7.68,
7.67,
7.73,
7.64,
7.69,
26193792,
201366783
],
[
20121108,
7.69,
7.63,
7.66,
7.53,
7.54,
38667163,
293900674
],
[
20121109,
7.54,
7.53,
7.59,
7.5,
7.53,
26921255,
202868999
],
[
20121112,
7.53,
7.54,
7.64,
7.53,
7.63,
43645487,
331521946
],
[
20121113,
7.63,
7.62,
7.62,
7.48,
7.49,
37691617,
283805513
],
[
20121114,
7.49,
7.49,
7.53,
7.47,
7.5,
21823216,
163644374
],
[
20121115,
7.5,
7.49,
7.5,
7.41,
7.42,
29220009,
217739719
],
[
20121116,
7.42,
7.41,
7.41,
7.34,
7.36,
33266319,
245149918
],
[
20121119,
7.36,
7.36,
7.4,
7.33,
7.37,
24785310,
182453735
],
[
20121120,
7.37,
7.4,
7.41,
7.33,
7.35,
20252986,
149215097
],
[
20121121,
7.35,
7.35,
7.48,
7.34,
7.47,
28957627,
214374137
],
[
20121122,
7.47,
7.45,
7.48,
7.4,
7.44,
22784842,
169442910
],
[
20121123,
7.44,
7.46,
7.56,
7.43,
7.51,
35819826,
268999532
],
[
20121126,
7.51,
7.5,
7.54,
7.43,
7.47,
28167480,
210337432
],
[
20121127,
7.47,
7.44,
7.52,
7.42,
7.46,
40827533,
304729094
],
[
20121128,
7.46,
7.44,
7.5,
7.42,
7.44,
41978767,
312815519
],
[
20121129,
7.44,
7.46,
7.47,
7.4,
7.41,
39279397,
291914537
],
[
20121130,
7.41,
7.41,
7.48,
7.37,
7.46,
38822287,
288486299
],
[
20121203,
7.46,
7.46,
7.47,
7.34,
7.35,
53769233,
396827583
],
[
20121204,
7.35,
7.33,
7.46,
7.33,
7.43,
34974819,
258840206
],
[
20121205,
7.43,
7.43,
7.92,
7.41,
7.88,
227002022,
1764021567
],
[
20121206,
7.88,
7.87,
7.97,
7.83,
7.89,
115134979,
910874057
],
[
20121207,
7.89,
7.93,
8.28,
7.92,
8.26,
229249195,
1863056888
],
[
20121210,
8.26,
8.35,
8.42,
8.26,
8.33,
215254803,
1796312749
],
[
20121211,
8.33,
8.32,
8.37,
8.25,
8.28,
114930761,
955761506
],
[
20121212,
8.28,
8.29,
8.49,
8.29,
8.4,
174126970,
1463952981
],
[
20121213,
8.4,
8.35,
8.45,
8.28,
8.29,
124094525,
1038553776
],
[
20121214,
8.29,
8.32,
8.99,
8.32,
8.9,
344394455,
3002867566
],
[
20121217,
8.9,
9,
9.11,
8.94,
9.07,
254783070,
2298528870
],
[
20121218,
9.07,
9.01,
9.29,
8.97,
9.14,
234880214,
2144833795
],
[
20121219,
9.14,
9.11,
9.16,
8.98,
9.05,
176670647,
1601205282
],
[
20121220,
9.05,
8.99,
9.07,
8.88,
9.06,
149750877,
1346132252
],
[
20121221,
9.06,
9.06,
9.11,
8.88,
8.97,
130820092,
1174200111
],
[
20121224,
8.97,
8.94,
9.26,
8.94,
9.09,
134642726,
1224943518
],
[
20121225,
9.09,
9.07,
9.56,
9.04,
9.45,
234226689,
2200438398
],
[
20121226,
9.45,
9.46,
9.49,
9.37,
9.46,
96013021,
904988194
],
[
20121227,
9.46,
9.46,
9.64,
9.32,
9.39,
127847946,
1211244239
],
[
20121228,
9.39,
9.37,
9.64,
9.37,
9.59,
119599842,
1140200526
],
[
20121231,
9.59,
9.64,
9.96,
9.63,
9.92,
198451648,
1956467612
],
[
20130104,
9.92,
10.1,
10.26,
9.93,
10.02,
261436810,
2633796691
],
[
20130107,
10.02,
10.05,
10.34,
10.01,
10.32,
248200915,
2534161998
],
[
20130108,
10.32,
10.34,
10.35,
10.06,
10.12,
154851189,
1573240155
],
[
20130109,
10.12,
10.09,
10.18,
9.98,
10.14,
175906181,
1774560423
],
[
20130110,
10.14,
10.11,
10.21,
9.99,
10.04,
121226794,
1224888956
],
[
20130111,
10.04,
10.07,
10.12,
9.77,
9.82,
171547464,
1709899032
],
[
20130114,
9.82,
9.75,
10.36,
9.75,
10.35,
228634872,
2326609986
],
[
20130115,
10.35,
10.35,
10.41,
10.22,
10.33,
134039003,
1383536241
],
[
20130116,
10.33,
10.28,
10.32,
9.98,
10.12,
156691872,
1588121377
],
[
20130117,
10.12,
10.05,
10.17,
9.88,
10.03,
116672023,
1163327254
],
[
20130118,
10.03,
10.08,
10.25,
9.97,
10.16,
129872645,
1315677034
],
[
20130121,
10.16,
10.2,
10.44,
10.05,
10.4,
178154882,
1826584603
],
[
20130122,
10.4,
10.38,
10.76,
10.25,
10.48,
242222065,
2546398122
],
[
20130123,
10.48,
10.44,
10.62,
10.37,
10.6,
155968498,
1637582752
],
[
20130124,
10.6,
10.6,
11.04,
10.53,
10.61,
320210498,
3446063883
],
[
20130125,
10.61,
10.6,
10.68,
10.53,
10.66,
89716806,
951423104
],
[
20130128,
10.66,
10.66,
11.21,
10.65,
11.18,
263089195,
2903989341
],
[
20130129,
11.18,
11.21,
11.47,
11.11,
11.3,
191067344,
2155684299
],
[
20130130,
11.3,
11.29,
11.36,
11.09,
11.24,
172171454,
1933404997
],
[
20130131,
11.24,
11.24,
11.5,
11.12,
11.48,
181147190,
2051351346
],
[
20130201,
11.48,
11.41,
11.97,
11.31,
11.95,
223157195,
2595572299
],
[
20130204,
11.95,
11.98,
12.27,
11.83,
12.07,
271540507,
3269293147
],
[
20130205,
12.07,
11.91,
12,
11.65,
11.87,
176944688,
2098278652
],
[
20130206,
11.87,
11.85,
12.05,
11.72,
12,
133748186,
1595335908
],
[
20130207,
12,
12,
12.02,
11.17,
11.43,
315193605,
3634915098
],
[
20130208,
11.43,
11.4,
11.45,
11.06,
11.34,
195904902,
2214211012
],
[
20130218,
11.34,
11.42,
11.5,
11.19,
11.26,
119051849,
1348960810
],
[
20130219,
11.26,
11.23,
11.31,
11.07,
11.1,
114565262,
1279590709
],
[
20130220,
11.1,
11.1,
11.12,
10.58,
10.81,
264523040,
2849978249
],
[
20130221,
10.81,
10.65,
10.68,
10,
10.22,
290791316,
2996527715
],
[
20130222,
10.22,
10.19,
10.34,
10.08,
10.14,
143226433,
1463429410
],
[
20130225,
10.14,
10.21,
10.4,
10.2,
10.32,
116274545,
1198145581
],
[
20130226,
10.32,
10.2,
10.76,
10.15,
10.33,
238592674,
2515148260
],
[
20130227,
10.33,
10.36,
10.7,
10.31,
10.39,
158815735,
1662077351
],
[
20130228,
10.39,
10.55,
11.07,
10.39,
11.06,
224658466,
2416913062
],
[
20130301,
11.06,
11.07,
11.31,
10.8,
11.17,
223208905,
2475460511
],
[
20130304,
11.17,
10.86,
10.9,
10.27,
10.39,
261002023,
2758781288
],
[
20130305,
10.39,
10.36,
11.22,
10.36,
11.07,
233607734,
2525017018
],
[
20130306,
11.07,
11.16,
11.31,
10.96,
11.11,
205631621,
2289024741
],
[
20130307,
11.11,
11.02,
11.1,
10.51,
10.76,
191555154,
2072717387
],
[
20130308,
10.76,
10.81,
10.88,
10.6,
10.71,
103046487,
1106726782
],
[
20130311,
10.71,
10.67,
10.67,
10.41,
10.47,
94081221,
990803399
],
[
20130312,
10.47,
10.46,
10.65,
10.18,
10.29,
132298619,
1371021517
],
[
20130313,
10.29,
10.29,
10.42,
10.11,
10.25,
105764431,
1083876595
],
[
20130314,
10.25,
10.4,
10.56,
10.27,
10.45,
163419368,
1707645843
],
[
20130315,
10.45,
10.47,
10.93,
10.38,
10.51,
214299272,
2283442403
],
[
20130318,
10.51,
10.44,
10.64,
10.39,
10.48,
142604467,
1499673028
],
[
20130319,
10.48,
10.47,
10.66,
10.43,
10.65,
114470221,
1207222485
],
[
20130320,
10.65,
10.68,
11.2,
10.65,
11.19,
253698290,
2793678441
],
[
20130321,
11.19,
11.2,
11.28,
10.94,
11.1,
193267919,
2143848514
],
[
20130322,
11.1,
11.01,
11.11,
10.95,
11.06,
122824527,
1356165867
],
[
20130325,
11.06,
11.13,
11.24,
11,
11.04,
89020579,
986945885
],
[
20130326,
11.04,
10.98,
10.99,
10.65,
10.7,
126327261,
1358261944
],
[
20130327,
10.7,
10.71,
10.95,
10.63,
10.76,
113814685,
1225592652
],
[
20130328,
10.76,
10.2,
10.25,
9.68,
10.02,
298069476,
2992135427
],
[
20130329,
10.02,
10.03,
10.21,
9.91,
10.13,
131028762,
1315731616
],
[
20130401,
10.13,
10.06,
10.2,
10.03,
10.05,
76052116,
767292300
],
[
20130402,
10.05,
10.07,
10.17,
9.94,
10.03,
83681538,
840890523
],
[
20130403,
10.03,
10.05,
10.15,
9.95,
10.06,
88765772,
892637729
],
[
20130408,
10.06,
9.87,
9.99,
9.7,
9.92,
89499064,
883268138
],
[
20130409,
9.92,
9.96,
10.12,
9.96,
10.04,
65806596,
660726025
],
[
20130410,
10.04,
10.03,
10.04,
9.92,
10,
54586848,
544630505
],
[
20130411,
10,
10.08,
10.12,
10,
10.02,
43303750,
435013681
],
[
20130412,
10.02,
10.03,
10.06,
9.9,
9.94,
41832297,
417375283
],
[
20130415,
9.94,
9.94,
9.99,
9.79,
9.83,
75763623,
747795127
],
[
20130416,
9.83,
9.75,
9.83,
9.6,
9.74,
126274720,
1224441887
],
[
20130417,
9.74,
9.74,
9.74,
9.52,
9.59,
86278542,
829038302
],
[
20130418,
9.59,
9.46,
9.66,
9.42,
9.63,
103421937,
985199538
],
[
20130419,
9.63,
9.65,
10.19,
9.62,
10.14,
178675031,
1778831224
],
[
20130422,
10.14,
10.11,
10.22,
10.1,
10.22,
123343744,
1254891723
],
[
20130423,
10.22,
10.28,
10.29,
9.8,
9.84,
108826815,
1083711298
],
[
20130424,
9.84,
9.86,
10.15,
9.77,
10.03,
105005043,
1045917590
],
[
20130425,
10.03,
10,
10.07,
9.82,
9.91,
74320334,
737540033
],
[
20130426,
9.91,
9.96,
10.01,
9.85,
9.88,
52806428,
524919890
],
[
20130502,
9.88,
9.77,
9.86,
9.66,
9.82,
80667825,
786928394
],
[
20130503,
9.82,
9.87,
10.17,
9.83,
10.01,
109373480,
1097528959
],
[
20130506,
10.01,
10.03,
10.21,
9.97,
10.13,
87865272,
888293829
],
[
20130507,
10.13,
10.09,
10.1,
9.98,
10.06,
60095952,
603143645
],
[
20130508,
10.06,
10.12,
10.2,
10.01,
10.05,
72153519,
728615180
],
[
20130509,
10.05,
10.06,
10.08,
9.89,
9.97,
64667334,
644949072
],
[
20130510,
9.97,
9.93,
10.06,
9.89,
10.03,
63127003,
630968308
],
[
20130513,
10.03,
10.02,
10.11,
9.93,
10.02,
66994306,
670319776
],
[
20130514,
10.02,
10.03,
10.05,
9.93,
9.97,
67348057,
671548085
],
[
20130515,
9.97,
9.98,
10.02,
9.93,
9.99,
47275904,
471747480
],
[
20130516,
9.99,
9.99,
10.16,
9.84,
10.15,
111647303,
1120193847
],
[
20130517,
10.15,
10.15,
10.28,
10.05,
10.24,
122955149,
1250713166
],
[
20130520,
10.24,
10.26,
10.54,
10.2,
10.41,
156851179,
1632285383
],
[
20130521,
10.41,
10.38,
10.42,
10.24,
10.34,
91775245,
946356975
],
[
20130522,
10.34,
10.33,
10.38,
10.28,
10.36,
71207689,
734819190
],
[
20130523,
10.36,
10.29,
10.33,
10.15,
10.15,
82484743,
845485658
],
[
20130524,
10.15,
10.2,
10.28,
10.1,
10.2,
63230983,
644944802
],
[
20130527,
10.2,
10.21,
10.33,
10.18,
10.29,
69546991,
714504542
],
[
20130528,
10.29,
10.3,
10.56,
10.25,
10.55,
111377099,
1160468763
],
[
20130529,
10.55,
10.58,
10.62,
10.51,
10.52,
91459014,
966132051
],
[
20130530,
10.52,
10.48,
10.62,
10.47,
10.54,
89454796,
942531006
],
[
20130531,
10.54,
10.56,
10.62,
10.46,
10.47,
101875600,
1074952868
],
[
20130603,
9.92,
9.97,
10.01,
9.81,
9.84,
83186090,
823621313
],
[
20130604,
9.84,
9.89,
9.89,
9.7,
9.74,
60164557,
587136100
],
[
20130605,
9.74,
9.74,
9.77,
9.6,
9.65,
56405768,
545296050
],
[
20130606,
9.65,
9.61,
9.67,
9.42,
9.45,
72417597,
688813179
],
[
20130607,
9.45,
9.51,
9.57,
9.32,
9.35,
72344081,
682011573
],
[
20130613,
9.35,
9.25,
9.25,
8.91,
9.02,
127820275,
1152185130
],
[
20130614,
9.02,
9.07,
9.07,
8.98,
9.02,
77530686,
699500719
],
[
20130617,
9.02,
9.05,
9.1,
8.96,
9.01,
52039165,
469144449
],
[
20130618,
9.01,
9.05,
9.12,
9.01,
9.07,
40358845,
365844138
],
[
20130619,
9.07,
9.05,
9.05,
8.82,
8.89,
53104791,
473179675
],
[
20130620,
8.89,
8.86,
8.86,
8.4,
8.42,
137571510,
1178952736
],
[
20130621,
8.42,
8.31,
8.47,
8.22,
8.28,
147442615,
1229287083
],
[
20130624,
8.28,
8.29,
8.29,
7.5,
7.52,
249977361,
1942163889
],
[
20130625,
7.52,
7.45,
7.84,
7.18,
7.8,
246601203,
1856925606
],
[
20130626,
7.8,
7.9,
7.95,
7.63,
7.77,
130788936,
1016856736
],
[
20130627,
7.77,
7.85,
7.92,
7.7,
7.88,
125823284,
982597070
],
[
20130628,
7.88,
7.82,
8.3,
7.76,
8.28,
157753950,
1276035956
],
[
20130701,
8.28,
8.22,
8.27,
8.07,
8.17,
86027064,
702497388
],
[
20130702,
8.17,
8.18,
8.22,
7.95,
8.15,
84019573,
677872934
],
[
20130703,
8.15,
8.1,
8.11,
7.97,
8.04,
69690313,
560255121
],
[
20130704,
8.04,
8.06,
8.28,
8.02,
8.12,
85794489,
697456116
],
[
20130705,
8.12,
8.11,
8.22,
8.08,
8.11,
58764344,
477728564
],
[
20130708,
8.11,
8,
8.05,
7.9,
7.91,
63977579,
508688886
],
[
20130709,
7.91,
7.92,
7.96,
7.88,
7.92,
40964528,
324418293
],
[
20130710,
7.92,
7.95,
8.13,
7.9,
8.11,
60829122,
488041464
],
[
20130711,
8.11,
8.17,
8.92,
8.17,
8.86,
274152438,
2369026958
],
[
20130712,
8.86,
8.76,
8.85,
8.43,
8.49,
162211373,
1400965676
],
[
20130715,
8.49,
8.55,
8.71,
8.41,
8.56,
103850924,
891216119
],
[
20130716,
8.56,
8.52,
8.55,
8.41,
8.54,
78430472,
664317070
],
[
20130717,
8.54,
8.52,
8.55,
8.38,
8.45,
79489709,
673336873
],
[
20130718,
8.45,
8.41,
8.45,
8.16,
8.2,
99044377,
818192316
],
[
20130719,
8.2,
8.22,
8.24,
8.02,
8.03,
76242268,
619426708
],
[
20130722,
8.03,
7.9,
7.99,
7.82,
7.95,
95552055,
754153139
],
[
20130723,
7.95,
7.99,
8.23,
7.94,
8.14,
115906521,
942643003
],
[
20130724,
8.14,
8.04,
8.09,
7.9,
8,
87410550,
697536435
],
[
20130725,
8,
8.02,
8.11,
7.96,
8.02,
62010839,
497968427
],
[
20130726,
8.02,
7.98,
8.01,
7.94,
7.97,
42800503,
341110312
],
[
20130729,
7.97,
7.9,
7.9,
7.71,
7.74,
84518514,
655293169
],
[
20130730,
7.74,
7.78,
7.96,
7.74,
7.84,
68907635,
540970736
],
[
20130731,
7.84,
7.91,
8.02,
7.82,
7.86,
50335414,
397874860
],
[
20130801,
7.86,
7.92,
8.02,
7.87,
7.99,
58959381,
469433179
],
[
20130802,
7.99,
8.06,
8.12,
7.97,
7.98,
57767151,
463891788
],
[
20130805,
7.98,
7.98,
8.07,
7.95,
8.06,
53056118,
425459707
],
[
20130806,
8.06,
8.03,
8.08,
7.98,
8.03,
82798496,
664260262
],
[
20130807,
8.03,
8.03,
8.14,
8,
8.01,
68679917,
553785268
],
[
20130808,
8.01,
8.01,
8.07,
7.95,
7.99,
54611350,
436833724
],
[
20130809,
7.99,
8.05,
8.08,
7.96,
8.01,
55483572,
444645232
],
[
20130812,
8.01,
8.04,
8.32,
8.01,
8.31,
142760853,
1171789122
],
[
20130813,
8.31,
8.3,
8.43,
8.27,
8.42,
118672580,
991814171
],
[
20130814,
8.42,
8.44,
8.53,
8.3,
8.31,
121903670,
1025898643
],
[
20130815,
8.31,
8.31,
8.37,
8.2,
8.22,
67134769,
556547154
],
[
20130816,
8.22,
8.17,
9.04,
8.15,
8.31,
264712593,
2254296108
],
[
20130819,
8.31,
8.24,
8.5,
8.23,
8.45,
124704778,
1044624757
],
[
20130820,
8.45,
8.42,
8.78,
8.39,
8.51,
153605678,
1314061899
],
[
20130821,
8.51,
8.53,
8.58,
8.37,
8.45,
65732224,
554832999
],
[
20130822,
8.45,
8.41,
8.62,
8.4,
8.44,
60326480,
513025402
],
[
20130823,
8.44,
8.54,
8.63,
8.25,
8.42,
117530030,
995509250
],
[
20130826,
8.42,
8.45,
8.78,
8.4,
8.74,
161720147,
1399048031
],
[
20130827,
8.74,
8.75,
9.05,
8.7,
8.95,
224672933,
2001682217
],
[
20130828,
8.95,
8.88,
9.15,
8.79,
9,
243574963,
2194823813
],
[
20130829,
9,
9.11,
9.21,
8.86,
8.92,
146496955,
1320039144
],
[
20130830,
8.92,
8.86,
9.05,
8.76,
8.99,
129143351,
1152526345
],
[
20130902,
8.99,
9.11,
9.29,
8.95,
8.97,
141236900,
1281805081
],
[
20130903,
8.97,
8.96,
9.12,
8.89,
9.09,
140383661,
1269355850
],
[
20130904,
9.09,
9.04,
9.24,
9.03,
9.14,
142450054,
1305299487
],
[
20130905,
9.14,
9.19,
9.19,
9.06,
9.13,
93544409,
852833065
],
[
20130906,
9.13,
9.15,
9.87,
9.12,
9.57,
301015112,
2850092331
],
[
20130909,
9.57,
10.28,
10.53,
10.18,
10.53,
580189224,
6069489608
],
[
20130910,
10.53,
11,
11.49,
10.77,
11.4,
1198024109,
13328930206
],
[
20130911,
11.4,
11.21,
11.47,
11.2,
11.27,
603551016,
6834516257
],
[
20130912,
11.27,
11.3,
12.4,
11.16,
12.25,
1041527543,
12498180262
],
[
20130913,
12.25,
12.08,
12.27,
11.73,
11.91,
661646551,
7947104255
],
[
20130916,
11.91,
12,
12.02,
11.23,
11.49,
699493335,
8064946319
],
[
20130917,
11.49,
11.41,
11.48,
10.77,
10.83,
511737943,
5694768142
],
[
20130918,
10.83,
10.95,
11.19,
10.83,
11,
400172137,
4413153554
],
[
20130923,
11,
11.05,
11.2,
10.8,
11.18,
453630138,
4987201249
],
[
20130924,
11.18,
11.19,
11.2,
10.57,
10.81,
476900620,
5154101324
],
[
20130925,
10.81,
10.74,
11.18,
10.69,
10.78,
384146137,
4206311478
],
[
20130926,
10.78,
10.75,
10.76,
10.07,
10.17,
448493838,
4639913820
],
[
20130927,
10.17,
10.11,
10.33,
10.05,
10.24,
243782409,
2485876805
],
[
20130930,
10.24,
10.34,
10.37,
10.02,
10.09,
256510906,
2609512399
],
[
20131008,
10.09,
10.03,
10.33,
9.88,
10.23,
258444174,
2618477427
],
[
20131009,
10.23,
10.1,
10.46,
10.07,
10.27,
244015218,
2503190590
],
[
20131010,
10.27,
10.3,
10.35,
9.93,
9.98,
249225016,
2508885945
],
[
20131011,
9.98,
10.1,
10.65,
10,
10.55,
441961264,
4582589758
],
[
20131014,
10.55,
10.45,
10.5,
10.25,
10.29,
274009307,
2834786588
],
[
20131015,
10.29,
10.3,
10.35,
10.02,
10.11,
212323978,
2155489652
],
[
20131016,
10.11,
10.09,
10.09,
9.82,
9.91,
217322904,
2160308473
],
[
20131017,
9.91,
10.01,
10.07,
9.81,
9.82,
145253461,
1440499464
],
[
20131018,
9.82,
9.82,
10.06,
9.8,
9.88,
129849775,
1290361115
],
[
20131021,
9.88,
9.95,
10.16,
9.8,
10.12,
211850917,
2123854885
],
[
20131022,
10.12,
10.11,
10.11,
9.86,
9.93,
156011435,
1554175494
],
[
20131023,
9.93,
9.95,
10.35,
9.91,
10.02,
260513178,
2639944209
],
[
20131024,
10.02,
9.96,
10.16,
9.82,
9.98,
170003394,
1700451825
],
[
20131025,
9.98,
10.01,
10.26,
9.99,
10.07,
256524257,
2593128919
],
[
20131028,
10.07,
10.08,
10.22,
9.92,
10.15,
164098118,
1650688533
],
[
20131029,
10.15,
10.22,
10.69,
10.18,
10.48,
494214050,
5150564497
],
[
20131030,
10.48,
10.48,
10.62,
10.31,
10.59,
301165849,
3162162382
],
[
20131031,
10.59,
10.58,
10.6,
10.31,
10.33,
211637554,
2206625469
],
[
20131101,
10.33,
10.32,
10.53,
10.23,
10.42,
164057262,
1704932182
],
[
20131104,
10.42,
10.48,
10.54,
10.26,
10.3,
138786390,
1438550559
],
[
20131105,
10.3,
10.22,
10.25,
10.04,
10.2,
172536527,
1747250983
],
[
20131106,
10.2,
10.07,
10.2,
10,
10.03,
151026564,
1522867126
],
[
20131107,
10.03,
10.08,
10.19,
9.97,
10.05,
114983822,
1158380382
],
[
20131108,
10.05,
10.02,
10.1,
9.93,
9.98,
110388788,
1104891677
],
[
20131111,
9.98,
9.99,
10.02,
9.9,
9.97,
79759246,
793983216
],
[
20131112,
9.97,
10.01,
10.19,
10,
10.12,
119655182,
1209294436
],
[
20131113,
10.12,
10.04,
10.05,
9.63,
9.64,
208714474,
2049839119
],
[
20131114,
9.64,
9.6,
9.68,
9.39,
9.49,
169111025,
1601513585
],
[
20131115,
9.49,
9.49,
9.85,
9.48,
9.68,
180564555,
1753424283
],
[
20131118,
9.68,
9.75,
10.11,
9.66,
10.1,
231275931,
2289354073
],
[
20131119,
10.1,
10.1,
10.1,
9.95,
9.97,
128516630,
1286050557
],
[
20131120,
9.97,
10.01,
10.18,
9.97,
10.05,
125986570,
1265362952
],
[
20131121,
10.05,
10,
10.08,
9.78,
10.07,
172340745,
1708643966
],
[
20131122,
10.07,
10.05,
10.11,
9.98,
10.06,
131116961,
1317526601
],
[
20131125,
10.06,
9.99,
10.11,
9.92,
9.93,
96767050,
967272350
],
[
20131126,
9.93,
9.9,
10.03,
9.88,
9.9,
72857686,
724350734
],
[
20131127,
9.9,
9.87,
10.08,
9.76,
9.93,
134357122,
1332415710
],
[
20131128,
9.93,
9.95,
10.06,
9.9,
9.96,
121839005,
1217508434
],
[
20131129,
9.96,
10.06,
10.12,
9.96,
9.99,
112491968,
1128740871
],
[
20131202,
9.99,
10.1,
10.34,
9.99,
10.32,
408952609,
4162905229
],
[
20131203,
10.32,
10.27,
10.34,
10.14,
10.26,
178953713,
1832350266
],
[
20131204,
10.26,
10.24,
10.57,
10.2,
10.4,
283303320,
2951386526
],
[
20131205,
10.4,
10.4,
10.44,
10.28,
10.35,
150565456,
1557557550
],
[
20131206,
10.35,
10.34,
10.34,
10.13,
10.22,
157734044,
1611228726
],
[
20131209,
10.22,
10.21,
10.25,
10.08,
10.11,
111336390,
1127426955
],
[
20131210,
10.11,
10.12,
10.21,
10.08,
10.14,
89476538,
907205499
],
[
20131211,
10.14,
10.11,
10.13,
9.91,
9.93,
127176728,
1268123946
],
[
20131212,
9.93,
9.91,
9.96,
9.87,
9.88,
89839025,
889730892
],
[
20131213,
9.88,
9.84,
9.85,
9.77,
9.83,
98124624,
963431279
],
[
20131216,
9.83,
9.85,
9.97,
9.72,
9.74,
119802106,
1177159749
],
[
20131217,
9.74,
9.76,
9.77,
9.66,
9.69,
78126226,
758108126
],
[
20131218,
9.69,
9.71,
9.8,
9.68,
9.71,
55191766,
536799930
],
[
20131219,
9.71,
9.75,
9.78,
9.6,
9.61,
71003510,
687152711
],
[
20131220,
9.61,
9.63,
9.64,
9.34,
9.36,
107593841,
1018130466
],
[
20131223,
9.36,
9.41,
9.48,
9.31,
9.34,
63014853,
590896792
],
[
20131224,
9.34,
9.37,
9.41,
9.25,
9.34,
71802936,
671259994
],
[
20131225,
9.34,
9.33,
9.35,
9.15,
9.27,
89003265,
821820569
],
[
20131226,
9.27,
9.26,
9.27,
9.06,
9.09,
82518650,
753839548
],
[
20131227,
9.09,
9.09,
9.32,
9.08,
9.24,
88052311,
811334784
],
[
20131230,
9.24,
9.3,
9.32,
9.19,
9.2,
70408751,
650877060
],
[
20131231,
9.2,
9.21,
9.53,
9.17,
9.43,
107237045,
1006340928
],
[
20140102,
9.43,
9.44,
9.45,
9.29,
9.33,
69821037,
652410783
],
[
20140103,
9.33,
9.28,
9.3,
9.08,
9.14,
88351969,
807094466
],
[
20140106,
9.14,
9.31,
9.34,
9.13,
9.19,
117267700,
1079925474
],
[
20140107,
9.19,
9.17,
9.21,
9.01,
9.14,
72150947,
657895513
],
[
20140108,
9.14,
9.14,
9.32,
9.11,
9.2,
78603481,
724415950
],
[
20140109,
9.2,
9.2,
9.44,
9.16,
9.29,
109976763,
1025797662
],
[
20140110,
9.29,
9.28,
9.45,
9.24,
9.41,
93379978,
875061947
],
[
20140113,
9.41,
9.44,
9.47,
9.33,
9.39,
65935363,
618500138
],
[
20140114,
9.39,
9.4,
9.43,
9.25,
9.4,
79710266,
744481149
],
[
20140115,
9.4,
9.39,
9.4,
9.16,
9.23,
77606643,
717370004
],
[
20140116,
9.23,
9.22,
9.26,
9.17,
9.18,
67204743,
618488788
],
[
20140117,
9.18,
9.17,
9.17,
9.07,
9.12,
66047496,
601804105
],
[
20140120,
9.12,
9.1,
9.13,
9.04,
9.07,
42094792,
382309899
],
[
20140121,
9.07,
9.1,
9.26,
9.09,
9.16,
47596032,
436604867
],
[
20140122,
9.16,
9.18,
9.38,
9.17,
9.34,
91387277,
849733125
],
[
20140123,
9.34,
9.31,
9.34,
9.21,
9.22,
63055407,
583623058
],
[
20140124,
9.22,
9.17,
9.32,
9.14,
9.23,
70757205,
653717695
],
[
20140127,
9.23,
9.19,
9.2,
9.1,
9.12,
69858649,
637844251
],
[
20140128,
9.12,
9.12,
9.29,
9.12,
9.19,
57333618,
527187516
],
[
20140129,
9.19,
9.24,
9.31,
9.2,
9.29,
71042825,
659122848
],
[
20140130,
9.29,
9.27,
9.3,
9.15,
9.17,
52508927,
485399532
],
[
20140207,
9.17,
9.13,
9.18,
9.07,
9.18,
51136921,
466080896
],
[
20140210,
9.18,
9.18,
9.3,
9.16,
9.29,
91573113,
848138382
],
[
20140211,
9.29,
9.31,
9.68,
9.22,
9.54,
212392409,
2017636446
],
[
20140212,
9.54,
9.5,
9.64,
9.44,
9.5,
106449343,
1012082707
],
[
20140213,
9.5,
9.48,
9.84,
9.41,
9.6,
197765140,
1901282553
],
[
20140214,
9.6,
9.6,
9.63,
9.51,
9.59,
80503230,
770860231
],
[
20140217,
9.59,
9.62,
9.66,
9.48,
9.52,
107916285,
1029473517
],
[
20140218,
9.52,
9.51,
9.51,
9.23,
9.26,
131972251,
1231564459
],
[
20140219,
9.26,
9.25,
9.57,
9.2,
9.49,
150729704,
1420983509
],
[
20140220,
9.49,
9.53,
9.73,
9.36,
9.39,
144607391,
1379086315
],
[
20140221,
9.39,
9.39,
9.43,
9.22,
9.29,
82312549,
765984708
],
[
20140224,
9.29,
9.2,
9.21,
8.97,
9.01,
135269196,
1223507891
],
[
20140225,
9.01,
9.01,
9.08,
8.81,
8.83,
112988180,
1012070329
],
[
20140226,
8.83,
8.81,
8.89,
8.77,
8.85,
79811062,
704799663
],
[
20140227,
8.85,
8.9,
9.03,
8.81,
8.94,
112556009,
1005356244
],
[
20140228,
8.94,
8.9,
9.01,
8.8,
8.91,
75427866,
671034442
],
[
20140303,
8.91,
8.91,
8.92,
8.81,
8.85,
81389991,
720619849
],
[
20140304,
8.85,
8.84,
8.91,
8.68,
8.87,
113473857,
994582737
],
[
20140305,
8.87,
8.86,
8.88,
8.68,
8.7,
66776262,
585846336
],
[
20140306,
8.7,
8.7,
8.86,
8.62,
8.8,
105221671,
920528165
],
[
20140307,
8.8,
8.8,
8.91,
8.71,
8.73,
85996638,
757643571
],
[
20140310,
8.73,
8.67,
8.71,
8.42,
8.44,
100335990,
859115769
],
[
20140311,
8.44,
8.43,
8.53,
8.39,
8.46,
71119520,
600753236
],
[
20140312,
8.46,
8.47,
8.67,
8.39,
8.56,
110468613,
942803798
],
[
20140313,
8.56,
8.76,
9.13,
8.68,
8.84,
198115864,
1758751742
],
[
20140314,
8.84,
8.78,
9.03,
8.72,
8.99,
179769247,
1602451090
],
[
20140317,
8.99,
8.99,
8.99,
8.99,
8.99,
0,
0
],
[
20140318,
8.99,
9.22,
9.23,
8.87,
8.89,
167965350,
1523657836
],
[
20140319,
8.89,
8.85,
9.07,
8.76,
9.05,
93838218,
832057181
],
[
20140320,
9.05,
8.96,
9.2,
8.95,
8.99,
166058733,
1510412577
],
[
20140321,
8.99,
8.98,
9.89,
8.97,
9.89,
577730146,
5543459714
],
[
20140324,
9.89,
9.89,
10.01,
9.74,
9.8,
550938112,
5438997560
],
[
20140325,
9.8,
9.76,
9.86,
9.68,
9.75,
225324449,
2201589731
],
[
20140326,
9.75,
9.78,
9.83,
9.51,
9.58,
188654730,
1813592755
],
[
20140327,
9.58,
9.53,
9.94,
9.48,
9.69,
310183453,
3020967368
],
[
20140328,
9.69,
9.64,
9.92,
9.6,
9.67,
235609623,
2299182855
],
[
20140331,
9.67,
9.7,
9.77,
9.57,
9.72,
117957984,
1139701358
],
[
20140401,
9.72,
9.66,
9.84,
9.63,
9.73,
121142230,
1177869503
],
[
20140402,
9.73,
9.75,
10.04,
9.71,
9.94,
221487036,
2188083753
],
[
20140403,
9.94,
9.94,
10,
9.64,
9.67,
202589136,
1988726346
],
[
20140404,
9.67,
9.62,
9.75,
9.57,
9.73,
103710191,
1003039509
],
[
20140408,
9.73,
9.71,
10.31,
9.71,
10.14,
389948091,
3925146601
],
[
20140409,
10.14,
10.12,
10.19,
10.03,
10.1,
166971745,
1686236313
],
[
20140410,
10.1,
10.14,
10.41,
10.03,
10.23,
251774137,
2565192729
],
[
20140411,
10.23,
10.18,
10.32,
10.14,
10.25,
187981794,
1923682586
],
[
20140414,
10.25,
10.25,
10.29,
10.09,
10.12,
133566631,
1356868494
],
[
20140415,
10.12,
10.07,
10.08,
9.82,
9.85,
176166147,
1746784882
],
[
20140416,
9.85,
9.82,
9.97,
9.81,
9.9,
100765541,
997304842
],
[
20140417,
9.9,
9.93,
9.97,
9.74,
9.76,
147878398,
1453030914
],
[
20140418,
9.76,
9.73,
9.81,
9.63,
9.78,
115394462,
1120720917
],
[
20140421,
9.78,
9.74,
9.96,
9.68,
9.71,
131392321,
1292829716
],
[
20140422,
9.71,
9.68,
9.92,
9.66,
9.9,
141231411,
1385544270
],
[
20140423,
9.9,
9.85,
10,
9.83,
9.88,
136419564,
1352733686
],
[
20140424,
9.88,
9.9,
9.98,
9.85,
9.87,
82309479,
815388785
],
[
20140425,
9.87,
9.92,
10.06,
9.82,
9.84,
180573527,
1794439412
],
[
20140428,
9.84,
9.82,
9.87,
9.65,
9.67,
123425122,
1198581012
],
[
20140429,
9.67,
9.67,
9.82,
9.65,
9.8,
88443328,
859931423
],
[
20140430,
9.8,
9.98,
10.02,
9.76,
9.77,
142558919,
1407065796
],
[
20140505,
9.77,
9.77,
9.79,
9.58,
9.74,
103509079,
1001815675
],
[
20140506,
9.74,
9.7,
9.8,
9.67,
9.7,
58797626,
572224197
],
[
20140507,
9.7,
9.69,
9.75,
9.64,
9.66,
55972788,
542274520
],
[
20140508,
9.66,
9.66,
9.87,
9.64,
9.75,
95225892,
930740681
],
[
20140509,
9.75,
9.75,
9.82,
9.69,
9.76,
74829332,
731563193
],
[
20140512,
9.76,
9.85,
9.96,
9.79,
9.93,
129589586,
1282666102
],
[
20140513,
9.93,
9.9,
9.94,
9.83,
9.9,
66182545,
653997051
],
[
20140514,
9.9,
9.89,
9.92,
9.78,
9.81,
114355129,
1124734340
],
[
20140515,
9.81,
9.79,
9.83,
9.71,
9.73,
70426925,
688077256
],
[
20140516,
9.73,
9.7,
9.8,
9.7,
9.75,
57142230,
556664624
],
[
20140519,
9.75,
9.72,
9.72,
9.47,
9.52,
137405978,
1314192261
],
[
20140520,
9.52,
9.56,
9.6,
9.48,
9.55,
64057749,
610778785
],
[
20140521,
9.55,
9.52,
9.61,
9.41,
9.6,
54298040,
517810696
],
[
20140522,
9.6,
9.59,
9.73,
9.57,
9.6,
71688611,
692799602
],
[
20140523,
9.6,
9.61,
9.7,
9.59,
9.7,
47057342,
454096750
],
[
20140526,
9.7,
9.76,
9.78,
9.69,
9.74,
54108963,
526560774
],
[
20140527,
9.74,
9.73,
9.74,
9.62,
9.66,
74436155,
720820152
],
[
20140528,
9.66,
9.66,
9.72,
9.6,
9.68,
92478303,
892246146
],
[
20140529,
9.68,
9.68,
9.72,
9.6,
9.62,
75258524,
726796770
],
[
20140530,
9.62,
9.62,
9.63,
9.55,
9.57,
69096841,
662738428
],
[
20140603,
9.57,
9.59,
9.64,
9.53,
9.54,
70641283,
677281784
],
[
20140604,
9.54,
9.55,
9.56,
9.4,
9.45,
86246408,
816293703
],
[
20140605,
9.45,
9.45,
9.63,
9.43,
9.62,
56500335,
538639270
],
[
20140606,
9.62,
9.6,
9.62,
9.45,
9.51,
53426017,
509267444
],
[
20140609,
9.51,
9.46,
9.67,
9.46,
9.54,
58231714,
557813036
],
[
20140610,
9.54,
9.59,
9.65,
9.52,
9.63,
68256823,
655798665
],
[
20140611,
9.63,
9.59,
9.63,
9.55,
9.59,
46334806,
444252120
],
[
20140612,
9.59,
9.57,
9.59,
9.52,
9.54,
42917693,
410062037
],
[
20140613,
9.54,
9.55,
9.78,
9.54,
9.73,
129624894,
1256394771
],
[
20140616,
9.73,
9.73,
9.87,
9.69,
9.81,
118477367,
1159724313
],
[
20140617,
9.81,
9.83,
9.83,
9.71,
9.73,
91317081,
892676102
],
[
20140618,
9.73,
9.73,
9.77,
9.71,
9.73,
66459996,
647470882
],
[
20140619,
9.73,
9.74,
9.81,
9.6,
9.64,
68906460,
668029792
],
[
20140620,
9.64,
9.64,
9.71,
9.62,
9.7,
57665733,
557096336
],
[
20140623,
9.7,
9.71,
9.77,
9.63,
9.66,
86019554,
834638557
],
[
20140624,
9,
9.05,
9.09,
9.01,
9.04,
83305537,
753572842
],
[
20140625,
9.04,
9.05,
9.05,
8.97,
8.98,
46797781,
421074930
],
[
20140626,
8.98,
8.98,
9.04,
8.98,
8.99,
43052470,
387941139
],
[
20140627,
8.99,
8.99,
9.02,
8.96,
8.97,
42713239,
383829267
],
[
20140630,
8.97,
8.98,
9.08,
8.98,
9.05,
52645089,
476195578
],
[
20140701,
9.05,
9.08,
9.1,
9.01,
9.06,
42584500,
385288815
],
[
20140702,
9.06,
9.06,
9.09,
9.02,
9.06,
41262790,
373724765
],
[
20140703,
9.06,
9.06,
9.09,
9.03,
9.07,
64553232,
585009384
],
[
20140704,
9.07,
9.08,
9.09,
9.05,
9.07,
47263941,
428330850
],
[
20140707,
9.07,
9.07,
9.08,
9.03,
9.05,
42831405,
387738016
],
[
20140708,
9.05,
9.05,
9.06,
9.01,
9.05,
52592964,
475316192
],
[
20140709,
9.05,
9.05,
9.05,
8.91,
8.92,
75829647,
680803744
],
[
20140710,
8.92,
8.92,
8.95,
8.9,
8.92,
43284795,
386256083
],
[
20140711,
8.92,
8.92,
8.99,
8.91,
8.94,
58461216,
523490703
],
[
20140714,
8.94,
8.93,
9.01,
8.9,
9,
50192334,
449273967
],
[
20140715,
9,
9.01,
9.02,
8.98,
9.01,
57331618,
515793884
],
[
20140716,
9.01,
9.01,
9.05,
9,
9.02,
57758013,
521218620
],
[
20140717,
9.02,
9.03,
9.04,
8.97,
8.99,
43076122,
387416765
],
[
20140718,
8.99,
8.98,
9.05,
8.96,
9.02,
60143570,
542519442
],
[
20140721,
9.02,
9.01,
9.02,
8.97,
8.98,
43394538,
390236857
],
[
20140722,
8.98,
8.96,
9.1,
8.96,
9.06,
101186449,
915202973
],
[
20140723,
9.06,
9.04,
9.14,
9.04,
9.08,
95071892,
864070613
],
[
20140724,
9.08,
9.09,
9.38,
9.09,
9.32,
235007435,
2179260251
],
[
20140725,
9.32,
9.38,
9.44,
9.3,
9.39,
134460946,
1259192307
],
[
20140728,
9.39,
9.44,
9.83,
9.44,
9.76,
315856664,
3067199388
],
[
20140729,
9.76,
9.8,
9.88,
9.72,
9.78,
203049428,
1989649789
],
[
20140730,
9.78,
9.89,
9.92,
9.67,
9.71,
182728243,
1785992158
],
[
20140731,
9.71,
9.69,
9.81,
9.66,
9.8,
113003643,
1098506207
],
[
20140801,
9.8,
9.77,
9.96,
9.74,
9.76,
199316283,
1966817233
],
[
20140804,
9.76,
9.82,
9.94,
9.73,
9.92,
167001355,
1646470442
],
[
20140805,
9.92,
9.92,
9.95,
9.8,
9.87,
116942080,
1154644403
],
[
20140806,
9.87,
9.83,
9.83,
9.66,
9.74,
134531042,
1309646598
],
[
20140807,
9.74,
9.75,
9.78,
9.55,
9.56,
141244203,
1363312806
],
[
20140808,
9.56,
9.56,
9.6,
9.5,
9.54,
120982762,
1154961190
],
[
20140811,
9.54,
9.57,
9.73,
9.57,
9.7,
99902317,
966146824
],
[
20140812,
9.7,
9.69,
9.7,
9.6,
9.64,
80856190,
779243625
],
[
20140813,
9.64,
9.64,
9.68,
9.53,
9.61,
97201687,
932751444
],
[
20140814,
9.61,
9.63,
9.68,
9.58,
9.6,
102325664,
986409896
],
[
20140815,
9.6,
9.63,
9.7,
9.58,
9.68,
83507836,
806096135
],
[
20140818,
9.68,
9.69,
9.81,
9.67,
9.72,
96111663,
933999548
],
[
20140819,
9.72,
9.78,
9.78,
9.64,
9.71,
99796164,
968114276
],
[
20140820,
9.71,
9.71,
9.71,
9.63,
9.64,
70135543,
677452354
],
[
20140821,
9.64,
9.64,
9.65,
9.43,
9.5,
118057183,
1123688998
],
[
20140822,
9.5,
9.5,
9.58,
9.47,
9.54,
76885741,
733185581
],
[
20140825,
9.54,
9.52,
9.53,
9.42,
9.44,
90596114,
856940044
],
[
20140826,
9.44,
9.43,
9.5,
9.41,
9.46,
85213616,
804802442
],
[
20140827,
9.46,
9.45,
9.5,
9.43,
9.45,
54628769,
516864196
],
[
20140828,
9.45,
9.45,
9.45,
9.36,
9.36,
70289162,
661133087
],
[
20140829,
9.36,
9.4,
9.48,
9.36,
9.47,
53881605,
507394707
],
[
20140901,
9.47,
9.49,
9.52,
9.44,
9.49,
68578076,
650654489
],
[
20140902,
9.49,
9.51,
9.63,
9.46,
9.6,
128705724,
1227884244
],
[
20140903,
9.6,
9.63,
9.74,
9.62,
9.68,
128588110,
1244849632
],
[
20140904,
9.68,
9.7,
9.72,
9.63,
9.71,
98919202,
956753811
],
[
20140905,
9.71,
9.73,
9.78,
9.69,
9.74,
126925907,
1234561990
],
[
20140909,
9.74,
9.75,
9.82,
9.68,
9.7,
123866063,
1205605803
],
[
20140910,
9.7,
9.65,
9.66,
9.57,
9.59,
111659515,
1073076812
],
[
20140911,
9.59,
9.6,
9.73,
9.57,
9.6,
119763193,
1152958001
],
[
20140912,
9.6,
9.61,
9.61,
9.53,
9.6,
80296496,
768304362
],
[
20140915,
9.6,
9.56,
9.64,
9.51,
9.6,
99444466,
950656348
],
[
20140916,
9.6,
9.65,
9.76,
9.59,
9.62,
222751521,
2154511976
],
[
20140917,
9.62,
9.63,
9.66,
9.53,
9.57,
116577448,
1116528160
],
[
20140918,
9.57,
9.56,
9.75,
9.53,
9.73,
218993865,
2119148592
],
[
20140919,
9.73,
9.72,
9.91,
9.7,
9.85,
286004782,
2816151314
],
[
20140922,
9.85,
9.83,
9.83,
9.61,
9.61,
155546883,
1505934022
],
[
20140923,
9.61,
9.61,
9.69,
9.6,
9.63,
88224150,
850252148
],
[
20140924,
9.63,
9.61,
9.79,
9.59,
9.76,
152637326,
1480725849
],
[
20140925,
9.76,
9.79,
9.83,
9.68,
9.71,
137216320,
1340440535
],
[
20140926,
9.71,
9.69,
9.74,
9.64,
9.72,
80598327,
781818068
],
[
20140929,
9.72,
9.75,
9.81,
9.72,
9.76,
121763013,
1188241034
],
[
20140930,
9.76,
9.78,
9.8,
9.7,
9.75,
105093276,
1023862494
],
[
20141008,
9.75,
9.78,
9.85,
9.73,
9.84,
142724444,
1398725077
],
[
20141009,
9.84,
9.85,
9.94,
9.81,
9.85,
130968217,
1293022527
],
[
20141010,
9.85,
9.8,
9.91,
9.77,
9.83,
133030186,
1308626408
],
[
20141013,
9.83,
9.79,
9.83,
9.68,
9.73,
109831220,
1069089803
],
[
20141014,
9.73,
9.72,
9.82,
9.69,
9.72,
84002904,
818017648
],
[
20141015,
9.72,
9.72,
9.85,
9.64,
9.79,
133922265,
1304901629
],
[
20141016,
9.79,
9.74,
10.04,
9.7,
9.89,
296366859,
2936900132
],
[
20141017,
9.89,
9.88,
10,
9.75,
9.85,
161019857,
1588282410
],
[
20141020,
9.85,
9.93,
9.95,
9.82,
9.9,
114718758,
1133473887
],
[
20141021,
9.9,
9.89,
9.91,
9.76,
9.78,
105290636,
1034461912
],
[
20141022,
9.78,
9.79,
9.88,
9.75,
9.78,
91092137,
893481676
],
[
20141023,
9.78,
9.78,
9.88,
9.72,
9.75,
118416324,
1159897472
],
[
20141024,
9.75,
9.77,
9.79,
9.66,
9.68,
108312657,
1054022659
],
[
20141027,
9.68,
9.62,
9.63,
9.4,
9.47,
138929487,
1323460330
],
[
20141028,
9.47,
9.5,
9.61,
9.5,
9.59,
101044054,
965189350
],
[
20141029,
9.59,
9.61,
9.75,
9.57,
9.7,
161050635,
1555124009
],
[
20141030,
9.7,
9.72,
9.85,
9.65,
9.81,
176780522,
1722710639
],
[
20141031,
9.81,
9.88,
10.38,
9.85,
10.2,
491064711,
4953082712
],
[
20141103,
10.2,
10.25,
10.28,
10.1,
10.16,
248371619,
2525984147
],
[
20141104,
10.16,
10.2,
10.2,
10.02,
10.07,
163212641,
1645394573
],
[
20141105,
10.07,
10.08,
10.11,
9.96,
9.99,
157561422,
1578932517
],
[
20141106,
9.99,
10.01,
10.04,
9.95,
10.03,
101863094,
1018619320
],
[
20141107,
10.03,
10.01,
10.39,
9.98,
10.18,
407114119,
4155058255
],
[
20141110,
10.18,
10.53,
10.81,
10.42,
10.55,
489376864,
5168943744
],
[
20141111,
10.55,
10.62,
11.26,
10.62,
10.92,
653738973,
7163875483
],
[
20141112,
10.92,
10.85,
11.07,
10.74,
11.05,
271038574,
2961655250
],
[
20141113,
11.05,
11.1,
11.38,
10.86,
10.94,
371263986,
4115769395
],
[
20141114,
10.94,
10.88,
10.98,
10.75,
10.9,
198414346,
2154897404
],
[
20141117,
10.9,
10.94,
11.08,
10.73,
10.75,
214519835,
2329015774
],
[
20141118,
10.75,
10.75,
10.8,
10.43,
10.45,
254900899,
2687326957
],
[
20141119,
10.45,
10.43,
10.54,
10.39,
10.47,
145326646,
1518565385
],
[
20141120,
10.47,
10.45,
10.66,
10.37,
10.57,
162402495,
1709647461
],
[
20141121,
10.57,
10.58,
10.82,
10.46,
10.79,
209997641,
2234174865
],
[
20141124,
10.79,
10.57,
10.99,
10.45,
10.86,
474049927,
5090821659
],
[
20141125,
10.86,
10.81,
11.09,
10.75,
11.08,
289490093,
3159162410
],
[
20141126,
11.08,
11.25,
11.43,
11.1,
11.32,
452263345,
5092828904
],
[
20141127,
11.32,
11.48,
11.72,
11.28,
11.48,
439738276,
5062406815
],
[
20141128,
11.48,
11.53,
12.48,
11.48,
12.4,
832183256,
9950390236
],
[
20141201,
12.4,
12.45,
12.98,
12.12,
12.16,
607270363,
7590567304
],
[
20141202,
12.16,
12.03,
13.08,
12.03,
12.87,
589371031,
7404591089
],
[
20141203,
12.87,
12.84,
13.29,
12.32,
12.58,
730561448,
9380076839
],
[
20141204,
12.58,
12.58,
13.3,
12.37,
13.27,
720041669,
9307946036
],
[
20141205,
13.27,
13.42,
14,
12.9,
13.53,
859647616,
11553890777
],
[
20141208,
13.53,
13.39,
14.04,
13.2,
13.81,
703922500,
9622363300
],
[
20141209,
13.81,
13.56,
14.16,
12.46,
12.65,
869193775,
11788051418
],
[
20141210,
12.65,
12.7,
13.25,
12.21,
13.16,
620272395,
7901267906
],
[
20141211,
13.16,
12.96,
13.55,
12.85,
13.05,
442571181,
5847503446
],
[
20141212,
13.05,
13.05,
13.38,
12.78,
12.98,
310558743,
4067040277
],
[
20141215,
12.98,
12.8,
12.82,
12.46,
12.76,
335025414,
4232421865
],
[
20141216,
12.76,
12.7,
13.3,
12.65,
13.29,
438688005,
5706439860
],
[
20141217,
13.29,
13.49,
14.39,
13.33,
14.11,
869703585,
12037657249
],
[
20141218,
14.11,
14.22,
14.34,
13.71,
13.89,
499627853,
7010664184
],
[
20141219,
13.89,
13.96,
14.2,
13.63,
14.09,
436244208,
6099396161
],
[
20141222,
14.09,
14.18,
15.2,
14.14,
14.68,
683449513,
10043569171
],
[
20141223,
14.68,
14.4,
14.98,
14.08,
14.11,
441578783,
6398625351
],
[
20141224,
14.11,
14.11,
14.2,
13.31,
13.46,
417579539,
5715187854
],
[
20141225,
13.46,
13.75,
14.27,
13.53,
14.25,
455721907,
6359588287
],
[
20141226,
14.25,
14.3,
14.84,
14.19,
14.77,
466983121,
6790353352
],
[
20141229,
14.77,
15.4,
15.88,
14.71,
14.95,
625216146,
9556435997
],
[
20141230,
14.95,
14.95,
15.5,
14.83,
15.36,
443655559,
6774519460
],
[
20141231,
15.36,
15.45,
15.79,
15.11,
15.69,
468832339,
7271524766
],
[
20150105,
15.69,
15.88,
16.25,
15.56,
16.07,
513568709,
8182820911
],
[
20150106,
16.07,
16,
16.68,
15.82,
16.13,
511684535,
8311084820
],
[
20150107,
16.13,
15.9,
16.17,
15.53,
15.81,
385716820,
6114241100
],
[
20150108,
15.81,
15.87,
15.88,
15.2,
15.25,
330627172,
5101310595
],
[
20150109,
15.25,
15.2,
16.25,
15.11,
15.43,
491999937,
7692348549
],
[
20150112,
15.43,
15.5,
15.71,
14.95,
15.22,
367787269,
5625726993
],
[
20150113,
15.22,
15.13,
15.41,
15.1,
15.18,
178404956,
2712026682
],
[
20150114,
15.18,
15.31,
15.79,
15.31,
15.49,
309018855,
4812472304
],
[
20150115,
15.49,
15.49,
16.15,
15.39,
16.12,
329826849,
5216166778
],
[
20150116,
16.12,
16.24,
16.75,
16.16,
16.47,
480245887,
7938757902
],
[
20150119,
16.47,
15.38,
15.73,
14.82,
14.82,
623520880,
9496942743
],
[
20150120,
14.82,
14.88,
15.17,
14.58,
15,
479215741,
7142638836
],
[
20150121,
15,
15.1,
15.87,
14.81,
15.74,
487540369,
7489943294
],
[
20150122,
15.74,
15.73,
15.76,
15.35,
15.63,
294738261,
4592022934
],
[
20150123,
15.63,
15.74,
16.04,
15.54,
15.63,
320042992,
5044685774
],
[
20150126,
15.63,
15.56,
15.59,
15.13,
15.43,
268566922,
4122351608
],
[
20150127,
15.43,
15.44,
15.44,
14.75,
15.01,
351914010,
5286301699
],
[
20150128,
15.01,
14.82,
15.11,
14.66,
14.81,
242203054,
3592645043
],
[
20150129,
14.81,
14.58,
14.68,
14.32,
14.42,
266968083,
3864614152
],
[
20150130,
14.42,
14.58,
14.69,
14.36,
14.47,
207865327,
3021747775
],
[
20150202,
14.47,
14.06,
14.26,
13.99,
14.04,
211617677,
2989272548
],
[
20150203,
14.04,
14.21,
14.46,
14.02,
14.45,
196263569,
2792706733
],
[
20150204,
14.45,
14.5,
14.59,
14.12,
14.18,
167896219,
2421384723
],
[
20150205,
14.18,
14.75,
14.8,
14.17,
14.18,
394332692,
5742890408
],
[
20150206,
14.18,
14.09,
14.32,
13.95,
14.09,
186547522,
2637143942
],
[
20150209,
14.09,
14.06,
14.27,
13.85,
14.16,
224585511,
3155932084
],
[
20150210,
14.16,
14.15,
14.48,
14.08,
14.43,
183693513,
2629916390
],
[
20150211,
14.43,
14.43,
14.54,
14.31,
14.42,
124127097,
1789572963
],
[
20150212,
14.42,
14.42,
14.43,
14.11,
14.35,
148954152,
2121808297
],
[
20150213,
14.35,
14.5,
14.67,
14.35,
14.43,
208366810,
3023274166
],
[
20150216,
14.43,
14.43,
14.46,
14.26,
14.4,
139220024,
1995677496
],
[
20150217,
14.4,
14.42,
14.58,
14.41,
14.47,
120665263,
1747213085
],
[
20150225,
14.47,
14.48,
14.5,
14.18,
14.28,
140932583,
2025174378
],
[
20150226,
14.28,
14.25,
14.68,
14.11,
14.62,
215013978,
3104052166
],
[
20150227,
14.62,
14.6,
14.8,
14.48,
14.53,
195606870,
2861206457
],
[
20150302,
14.53,
14.58,
14.58,
14.36,
14.48,
218763276,
3159377729
],
[
20150303,
14.48,
14.44,
14.44,
13.98,
14,
266372415,
3766071237
],
[
20150304,
14,
14.05,
14.07,
13.85,
13.91,
156595995,
2183814569
],
[
20150305,
13.91,
13.84,
13.84,
13.51,
13.58,
226504580,
3090569665
],
[
20150306,
13.58,
13.58,
13.78,
13.54,
13.63,
128036367,
1750570352
],
[
20150309,
13.63,
13.81,
14.7,
13.61,
14.51,
434801476,
6170955159
],
[
20150310,
14.51,
14.32,
14.37,
14.07,
14.1,
254844764,
3623305559
],
[
20150311,
14.1,
14.17,
14.56,
14.17,
14.25,
215069722,
3087509382
],
[
20150312,
14.25,
14.65,
15.56,
14.58,
15.12,
632781877,
9512030471
],
[
20150313,
15.12,
15.19,
15.8,
15.08,
15.29,
440178379,
6789040866
],
[
20150316,
15.29,
15.56,
15.61,
15.2,
15.47,
316116667,
4867224356
],
[
20150317,
15.47,
15.6,
15.68,
15.36,
15.54,
309677645,
4797833475
],
[
20150318,
15.54,
15.57,
15.88,
15.43,
15.88,
354655138,
5558613435
],
[
20150319,
15.88,
15.88,
15.89,
15.58,
15.64,
316770912,
4978776033
],
[
20150320,
15.64,
15.62,
16.09,
15.37,
15.75,
456531222,
7180731346
],
[
20150323,
15.75,
15.82,
16.04,
15.77,
15.91,
357592740,
5692415845
],
[
20150324,
15.91,
15.89,
16,
15.6,
15.69,
324657542,
5114146783
],
[
20150325,
15.69,
15.6,
15.72,
15.15,
15.24,
331730332,
5108990851
],
[
20150326,
15.24,
15.15,
15.58,
15.04,
15.36,
282340713,
4326755744
],
[
20150327,
15.36,
15.32,
15.55,
15.17,
15.36,
218174978,
3350088365
],
[
20150330,
15.36,
15.55,
16.2,
15.44,
16.02,
487442660,
7735007517
],
[
20150331,
16.02,
16.48,
16.58,
15.74,
15.79,
494049254,
7990395333
],
[
20150401,
15.79,
15.79,
16.14,
15.75,
15.95,
305878383,
4868332118
],
[
20150402,
15.95,
16.3,
16.38,
15.87,
16.18,
410087652,
6611462332
],
[
20150403,
16.18,
16,
16.29,
15.93,
16.2,
320361507,
5171219071
],
[
20150407,
16.2,
16.5,
16.87,
16.45,
16.71,
502260203,
8372655104
],
[
20150408,
16.71,
16.73,
17.04,
16.45,
17.02,
514816375,
8633478020
],
[
20150409,
17.02,
17.05,
17.48,
16.8,
16.87,
497335458,
8497436086
],
[
20150410,
16.87,
16.86,
17.57,
16.76,
17.53,
451543445,
7772119507
],
[
20150413,
17.53,
17.99,
18.48,
17.62,
18.03,
581406595,
10470524484
],
[
20150414,
18.03,
18.03,
18.04,
17.56,
17.89,
372837061,
6640484668
],
[
20150415,
17.89,
17.8,
18.45,
17.71,
17.96,
449643905,
8170773646
],
[
20150416,
17.96,
17.97,
18.67,
17.85,
18.65,
415984573,
7577393009
],
[
20150417,
18.65,
18.95,
19.05,
18.47,
18.6,
490159321,
9167362860
],
[
20150420,
18.6,
18.72,
18.72,
17.6,
17.9,
572435809,
10446728565
],
[
20150421,
17.9,
17.75,
18.19,
17.75,
18.16,
368194681,
6615540644
],
[
20150422,
18.16,
18.3,
18.55,
18.08,
18.5,
420766743,
7712130682
],
[
20150423,
18.5,
18.5,
18.64,
18.11,
18.22,
363593631,
6675541987
],
[
20150424,
18.22,
17.8,
18.03,
17.46,
17.68,
422927109,
7509013285
],
[
20150427,
17.68,
17.72,
18.25,
17.72,
18.17,
384541412,
6942247859
],
[
20150428,
18.17,
18.24,
19,
18,
18.3,
600053990,
11100683779
],
[
20150429,
18.3,
18.27,
18.66,
18.06,
18.53,
358393731,
6591914895
],
[
20150430,
18.53,
18.28,
18.46,
18.05,
18.07,
412760522,
7523663257
],
[
20150504,
18.07,
18,
18,
17.6,
17.81,
258064565,
4597698886
],
[
20150505,
17.81,
17.73,
17.75,
16.85,
17.08,
375386437,
6483575960
],
[
20150506,
17.08,
17.08,
17.51,
16.97,
17.06,
303607877,
5225100162
],
[
20150507,
17.06,
17.03,
17.28,
16.98,
17.07,
214390703,
3674226153
],
[
20150508,
17.07,
17.19,
17.3,
16.82,
17.11,
184560000,
3151167765
],
[
20150511,
17.11,
16.98,
17.31,
16.79,
17.27,
277153427,
4711900631
],
[
20150512,
17.27,
17.25,
17.4,
17.04,
17.24,
219176341,
3768388795
],
[
20150513,
17.24,
17.33,
17.39,
16.9,
17.07,
245244498,
4198950106
],
[
20150514,
17.07,
17.1,
17.25,
16.94,
16.99,
192361949,
3283133222
],
[
20150515,
16.99,
16.91,
17.07,
16.59,
16.78,
209597267,
3526291462
],
[
20150518,
16.78,
16.62,
16.76,
16.34,
16.38,
187555204,
3106379587
],
[
20150519,
16.38,
16.37,
17.09,
16.35,
17.04,
242251271,
4080429264
],
[
20150520,
17.04,
17.04,
17.49,
16.97,
17.15,
265675717,
4567803884
],
[
20150521,
17.15,
17.25,
17.4,
17.1,
17.32,
166403483,
2873100257
],
[
20150522,
17.32,
17.46,
17.79,
17.34,
17.76,
248087543,
4379120076
],
[
20150525,
17.76,
17.85,
18.18,
17.84,
18.14,
273874763,
4942207005
],
[
20150526,
18.14,
18.22,
18.45,
17.91,
18.39,
301665297,
5504873384
],
[
20150527,
18.39,
18.44,
18.65,
18.05,
18.07,
296942307,
5444651111
],
[
20150528,
18.07,
18.1,
18.14,
17.01,
17.04,
334032210,
5908534663
],
[
20150529,
17.04,
17.08,
17.35,
16.71,
17.04,
256087315,
4370819052
],
[
20150601,
17.04,
17.04,
18.08,
16.86,
17.93,
286379255,
5015007440
],
[
20150602,
17.93,
17.93,
17.97,
17.5,
17.84,
224935535,
4001574466
],
[
20150603,
17.84,
17.89,
18.05,
17.54,
17.9,
244139688,
4338757668
],
[
20150604,
17.9,
18,
18.8,
17.58,
18.63,
471864928,
8635099296
],
[
20150605,
18.63,
19,
19.17,
18.02,
18.43,
362420155,
6742853974
],
[
20150608,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150609,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150610,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150611,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150612,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150615,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150616,
18.43,
18.43,
18.43,
18.43,
18.43,
0,
0
],
[
20150617,
18.43,
18.49,
18.98,
17.95,
18.2,
513118652,
9419105681
],
[
20150618,
18.2,
18.09,
18.25,
17.64,
17.72,
278296731,
4980064847
],
[
20150619,
17.72,
17.58,
17.95,
16.84,
17.07,
278090221,
4894778628
],
[
20150623,
16.31,
16.45,
17.09,
16.24,
17.02,
297748888,
4966949468
],
[
20150624,
17.02,
17.03,
17.3,
16.58,
17.25,
257825317,
4364353264
],
[
20150625,
17.25,
17.6,
17.74,
16.65,
16.71,
271649032,
4704733126
],
[
20150626,
16.71,
16.43,
17.08,
15.33,
15.85,
361776730,
5893832505
],
[
20150629,
15.85,
16.3,
16.53,
14.81,
15.91,
420675691,
6723071040
],
[
20150630,
15.91,
15.93,
16.98,
15.91,
16.96,
375411270,
6204981732
],
[
20150701,
16.96,
16.81,
16.93,
16.2,
16.32,
250555997,
4180149244
],
[
20150702,
16.32,
16.5,
16.83,
15.81,
16.37,
322264859,
5297602404
],
[
20150703,
16.37,
16.39,
16.64,
15.1,
15.87,
312701072,
5041249946
],
[
20150706,
15.87,
17.4,
17.46,
16.63,
17.22,
659421895,
11195522994
],
[
20150707,
17.22,
16.94,
17.82,
16.46,
17.57,
713763502,
12379048406
],
[
20150708,
17.57,
16.2,
17.5,
15.81,
15.95,
837950419,
13833635468
],
[
20150709,
15.95,
15.95,
17.4,
15.38,
16.95,
545237273,
8927542091
],
[
20150710,
16.95,
16.76,
18.15,
16.65,
17.28,
647768569,
11376342740
],
[
20150713,
17.28,
16.99,
17.48,
16.81,
17.04,
372594650,
6364720151
],
[
20150714,
17.04,
16.78,
16.98,
16.36,
16.75,
305725800,
5111292893
],
[
20150715,
16.75,
16.7,
17.13,
16.51,
17.07,
348253550,
5845359000
],
[
20150716,
17.07,
17.07,
17.12,
16.71,
16.96,
181402598,
3069471172
],
[
20150717,
16.96,
17.03,
17.19,
16.88,
17.02,
195927578,
3336786144
],
[
20150720,
17.02,
17,
17.03,
16.65,
16.68,
172918155,
2908824607
],
[
20150721,
16.68,
16.58,
16.72,
16.3,
16.38,
156268261,
2572676436
],
[
20150722,
16.38,
16.33,
16.38,
16.15,
16.16,
120352700,
1956978868
],
[
20150723,
16.16,
16.24,
16.51,
16.18,
16.43,
114525468,
1878869159
],
[
20150724,
16.43,
16.43,
16.49,
16.13,
16.14,
123609179,
2016987556
],
[
20150727,
16.14,
16,
16.1,
14.84,
14.91,
225091581,
3515372642
],
[
20150728,
14.91,
14.68,
15.4,
14.62,
15.24,
246095094,
3717225976
],
[
20150729,
15.24,
15.22,
15.3,
15.12,
15.29,
135858697,
2063868116
],
[
20150730,
15.29,
15.29,
15.36,
14.88,
14.9,
118921723,
1807407771
],
[
20150731,
14.9,
14.97,
15.16,
14.65,
15.07,
234941266,
3516273899
],
[
20150803,
15.07,
14.99,
15.6,
14.86,
15.55,
212367132,
3246435574
],
[
20150804,
15.55,
15.48,
15.67,
15.38,
15.62,
85154364,
1320992960
],
[
20150805,
15.62,
15.6,
15.64,
15.27,
15.31,
58185882,
899150924
],
[
20150806,
15.31,
15.16,
15.57,
15.14,
15.38,
65377995,
1007550209
],
[
20150807,
15.38,
15.58,
15.64,
15.39,
15.47,
65302258,
1014250620
],
[
20150810,
15.47,
15.45,
15.86,
15.35,
15.78,
116938205,
1823776978
],
[
20150811,
15.78,
15.7,
15.75,
15.51,
15.57,
105104123,
1642256846
],
[
20150812,
15.57,
15.4,
15.6,
15.38,
15.39,
79184358,
1225370347
],
[
20150813,
15.39,
15.47,
15.56,
15.29,
15.45,
74034209,
1141661419
],
[
20150814,
15.45,
15.47,
15.54,
15.37,
15.49,
66356010,
1025758702
],
[
20150817,
15.49,
15.41,
15.41,
15.22,
15.32,
120892083,
1851641790
],
[
20150818,
15.32,
15.35,
15.52,
14.83,
14.87,
198445221,
3032249668
],
[
20150819,
14.87,
14.87,
15.17,
14.5,
15,
199062097,
2952584751
],
[
20150820,
15,
14.94,
14.99,
14.66,
14.68,
88124782,
1309322551
],
[
20150821,
14.68,
14.61,
14.74,
14.2,
14.22,
123792817,
1794884637
],
[
20150824,
14.22,
13.93,
13.95,
12.8,
12.87,
334859429,
4407389496
],
[
20150825,
12.87,
12.54,
13.08,
11.91,
12.39,
289470686,
3659079619
],
[
20150826,
12.39,
12.65,
13.35,
12.4,
13.02,
235214588,
3028238686
],
[
20150827,
13.02,
13.16,
14.09,
12.98,
13.98,
212008806,
2835655224
],
[
20150828,
13.98,
14.1,
14.32,
13.85,
14.24,
208950955,
2942159406
],
[
20150831,
14.24,
14.2,
14.98,
13.96,
14.96,
202628515,
2902670628
],
[
20150901,
14.96,
14.66,
15.34,
14.41,
15.33,
304904688,
4572547207
],
[
20150902,
15.33,
14.9,
15.37,
14.72,
14.89,
255045273,
3831534739
],
[
20150907,
14.89,
14.73,
15.01,
14.16,
14.5,
287948628,
4206785571
],
[
20150908,
14.5,
14.52,
15.16,
14.22,
15.06,
330814193,
4893450790
],
[
20150909,
15.06,
14.91,
15.27,
14.91,
15.16,
241917533,
3653652169
],
[
20150910,
15.16,
15.06,
15.27,
14.96,
15.25,
205749026,
3113080980
],
[
20150911,
15.25,
15.35,
15.66,
15.3,
15.56,
288708558,
4469128138
],
[
20150914,
15.56,
15.5,
15.95,
14.93,
15.93,
183936607,
2836987910
],
[
20150915,
15.93,
15.53,
15.55,
15.24,
15.46,
107602458,
1658227600
],
[
20150916,
15.46,
15.31,
15.8,
15.03,
15.43,
74128982,
1135218748
],
[
20150917,
15.43,
15.34,
15.46,
15.1,
15.11,
50848655,
778452708
],
[
20150918,
15.11,
15.16,
15.29,
15.02,
15.03,
40899248,
619915754
],
[
20150921,
15.03,
14.96,
15.08,
14.84,
14.97,
40488316,
604842000
],
[
20150922,
14.97,
14.97,
15.23,
14.97,
15.05,
38673835,
584644943
],
[
20150923,
15.05,
14.91,
15,
14.68,
14.95,
54580634,
810914239
],
[
20150924,
14.95,
14.95,
15.3,
14.87,
15.27,
78862572,
1192962812
],
[
20150925,
15.27,
15.15,
15.62,
15.15,
15.59,
136070895,
2096781866
],
[
20150928,
15.59,
15.55,
15.96,
15.42,
15.92,
91425816,
1436492503
],
[
20150929,
15.92,
15.79,
15.99,
15.67,
15.97,
114190253,
1807681575
],
[
20150930,
15.97,
15.95,
16.65,
15.9,
16.63,
211038123,
3452096800
],
[
20151008,
16.63,
16.8,
16.8,
15.83,
15.87,
140057148,
2277284657
],
[
20151009,
15.87,
15.97,
16.15,
15.85,
15.9,
41525835,
663144753
],
[
20151012,
15.9,
15.9,
16.25,
15.73,
16.06,
93633306,
1497165793
],
[
20151013,
16.06,
15.98,
16.11,
15.85,
15.97,
54698799,
873290852
],
[
20151014,
15.97,
15.81,
16.09,
15.81,
15.9,
44297812,
706211867
],
[
20151015,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151016,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151019,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151020,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151021,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151022,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151023,
15.9,
15.9,
15.9,
15.9,
15.9,
0,
0
],
[
20151026,
15.9,
16.03,
16.57,
16.03,
16.28,
101041055,
1648965008
],
[
20151027,
16.28,
16.23,
16.45,
16.15,
16.32,
74933996,
1223267248
],
[
20151028,
16.32,
16.26,
16.54,
16.09,
16.31,
74226285,
1217460775
],
[
20151029,
16.31,
16.3,
16.63,
16.23,
16.59,
75760565,
1251114542
],
[
20151030,
16.59,
16.5,
16.68,
16.38,
16.39,
45465414,
750144861
],
[
20151102,
16.39,
16.3,
16.52,
16.22,
16.41,
38122791,
625014482
],
[
20151103,
16.41,
16.4,
16.77,
16.37,
16.46,
60485065,
1005503941
],
[
20151104,
16.46,
16.43,
16.92,
16.43,
16.84,
65053992,
1086409869
],
[
20151105,
16.84,
16.85,
18.07,
16.75,
17.71,
231799691,
4077390381
],
[
20151106,
17.71,
17.52,
18.18,
17.51,
17.88,
127594225,
2277276146
],
[
20151109,
17.88,
17.92,
19.19,
17.88,
18.15,
157820058,
2925510320
],
[
20151110,
18.15,
18,
18.69,
17.82,
18.37,
140427138,
2575229758
],
[
20151111,
18.37,
18.41,
18.49,
17.5,
17.73,
92130221,
1643831042
],
[
20151112,
17.73,
17.8,
17.83,
17.15,
17.36,
77790159,
1353612961
],
[
20151113,
17.36,
17.2,
17.6,
17.15,
17.58,
73433156,
1283306200
],
[
20151116,
17.58,
17.34,
17.58,
17.2,
17.42,
45144666,
785563829
],
[
20151117,
17.42,
17.46,
17.81,
17.42,
17.44,
63539278,
1119712536
],
[
20151118,
17.44,
17.47,
17.68,
17.24,
17.39,
57584578,
1003785434
],
[
20151119,
17.39,
17.3,
17.99,
17.3,
17.9,
102543449,
1821483172
],
[
20151120,
17.9,
17.81,
18.63,
17.78,
18.47,
148206210,
2733449298
],
[
20151123,
18.47,
18.51,
19.13,
18.44,
19.06,
171203791,
3235638652
],
[
20151124,
19.06,
18.9,
19.12,
18.59,
19.05,
129389144,
2437634483
],
[
20151125,
19.05,
18.9,
19.68,
18.44,
19.67,
326524776,
6295983533
],
[
20151126,
19.67,
19.5,
19.7,
19.2,
19.37,
214944239,
4187889901
],
[
20151127,
19.37,
19.16,
19.42,
18.4,
18.53,
105608733,
1999981226
],
[
20151130,
18.53,
18.44,
18.81,
17.6,
18.65,
97633827,
1779188257
],
[
20151201,
18.65,
18.35,
19,
18.08,
18.66,
63430576,
1179526363
],
[
20151202,
18.66,
18.51,
20,
18.48,
19.85,
153608076,
2972238980
],
[
20151203,
19.85,
19.7,
19.77,
19.22,
19.25,
110346329,
2147606954
],
[
20151204,
19.25,
19.27,
19.27,
18.69,
18.71,
70275848,
1331588236
],
[
20151207,
18.71,
18.71,
19.5,
18.71,
19.45,
83346816,
1592198369
],
[
20151208,
19.45,
19.28,
20.12,
18.81,
20.1,
239884949,
4764109259
],
[
20151209,
20.1,
19.58,
19.58,
19.11,
19.23,
92049465,
1776578423
],
[
20151210,
19.23,
19.34,
19.88,
19.11,
19.27,
57091310,
1108934588
],
[
20151211,
19.27,
19.01,
19.22,
18.43,
18.6,
87066826,
1630390309
],
[
20151214,
18.6,
18.31,
18.63,
18.03,
18.45,
70736958,
1290712912
],
[
20151215,
18.45,
18.44,
18.82,
18.17,
18.31,
51685772,
950672911
],
[
20151216,
18.31,
18.36,
18.45,
18.11,
18.18,
38700640,
705621171
],
[
20151217,
18.18,
18.26,
18.61,
18.2,
18.49,
53304071,
983362559
],
[
20151218,
18.49,
18.49,
19.8,
18.43,
18.81,
92211924,
1753311888
],
[
20151221,
18.81,
18.79,
19.4,
18.54,
19.14,
82490082,
1567681249
],
[
20151222,
19.14,
19.01,
19.29,
18.77,
18.9,
53122744,
1006796481
],
[
20151223,
18.9,
18.91,
19.13,
18.61,
18.88,
66128171,
1249610550
],
[
20151224,
18.88,
18.85,
19.14,
18.67,
19.04,
57171554,
1083459057
],
[
20151225,
19.04,
19.02,
19.48,
18.93,
19.32,
55427897,
1069153871
],
[
20151228,
19.32,
19.37,
19.43,
18.62,
18.7,
49980698,
945164680
],
[
20151229,
18.7,
18.63,
18.92,
18.39,
18.74,
47288465,
883333858
],
[
20151230,
18.74,
18.71,
18.78,
18.31,
18.57,
35687385,
660326971
],
[
20151231,
18.57,
18.52,
18.52,
18.26,
18.27,
27936138,
513758894
],
[
20160104,
18.27,
18.28,
18.28,
17.55,
17.8,
42240610,
754425783
],
[
20160105,
17.8,
17.51,
18.06,
17.4,
17.96,
58054793,
1034181474
],
[
20160106,
17.96,
17.9,
18.14,
17.69,
18.1,
46772653,
838667398
],
[
20160107,
18.1,
17.8,
17.9,
17.4,
17.51,
11350479,
199502702
],
[
20160108,
17.51,
17.74,
17.88,
16.91,
17.49,
71918296,
1262105060
],
[
20160111,
17.49,
17.21,
17.45,
16.96,
17.05,
90177135,
1550155933
],
[
20160112,
17.05,
17.17,
17.52,
17.08,
17.45,
55374454,
964061502
],
[
20160113,
17.45,
17.57,
17.9,
17.35,
17.39,
47869312,
843717365
],
[
20160114,
17.39,
17,
17.99,
16.89,
17.92,
54838833,
966117848
],
[
20160115,
17.92,
17.8,
18.15,
17.52,
17.58,
46723139,
836146426
],
[
20160118,
17.58,
17.43,
17.99,
17.32,
17.68,
32729006,
583291559
],
[
20160119,
17.68,
17.78,
17.88,
17.5,
17.77,
29807159,
527753175
],
[
20160120,
17.77,
17.61,
17.7,
17.08,
17.25,
35968636,
623546924
],
[
20160121,
17.25,
17.22,
17.46,
16.5,
16.58,
34197115,
582845476
],
[
20160122,
16.58,
16.84,
17.11,
16.49,
17.02,
42007318,
708179241
],
[
20160125,
17.02,
17,
17.17,
16.72,
17.03,
23558971,
400445071
],
[
20160126,
17.03,
16.96,
17.14,
16.4,
16.66,
38279766,
643611762
],
[
20160127,
16.66,
16.75,
16.98,
16.51,
16.68,
44291307,
742640743
],
[
20160128,
16.68,
16.76,
16.82,
15.88,
16.58,
38902180,
643984171
],
[
20160129,
16.58,
16.52,
17.05,
16.41,
16.9,
47429000,
799493381
],
[
20160201,
16.9,
16.99,
17,
16.41,
16.5,
29139596,
485275132
],
[
20160202,
16.5,
16.5,
16.94,
16.46,
16.76,
25380981,
425396889
],
[
20160203,
16.76,
16.6,
16.66,
16.45,
16.61,
27779183,
459255616
],
[
20160204,
16.61,
16.84,
17.32,
16.63,
17.3,
47162860,
799283799
],
[
20160205,
17.3,
17.24,
18.39,
17.15,
18.38,
78413454,
1401156041
],
[
20160215,
18.38,
17.98,
18.48,
17.8,
18.45,
67296317,
1221398339
],
[
20160216,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160217,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160218,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160219,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160222,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160223,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160224,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160225,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160226,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160229,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160301,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160302,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160303,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160304,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160307,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160308,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160309,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160310,
18.45,
18.45,
18.45,
18.45,
18.45,
0,
0
],
[
20160311,
18.45,
17.51,
17.53,
16.61,
16.97,
98240322,
1657158636
],
[
20160314,
16.97,
16.88,
17.47,
16.82,
16.86,
56922239,
973317374
],
[
20160315,
16.86,
16.95,
17.19,
16.81,
17.02,
37540932,
638223050
],
[
20160316,
17.02,
16.92,
18.07,
16.91,
18.03,
108404378,
1924212601
],
[
20160317,
18.03,
17.81,
18.19,
17.45,
17.7,
68635812,
1219236346
],
[
20160318,
17.7,
17.79,
18,
17.65,
17.84,
55987968,
996332597
],
[
20160321,
17.84,
17.78,
18.25,
17.78,
18.06,
42001532,
756966797
],
[
20160322,
18.06,
18.09,
18.63,
18.02,
18.15,
43760811,
800814893
],
[
20160323,
18.15,
18.16,
18.35,
18.06,
18.13,
27830795,
506023215
],
[
20160324,
18.13,
18.11,
18.11,
17.68,
17.72,
27448272,
488313660
],
[
20160325,
17.72,
17.72,
17.87,
17.68,
17.74,
13619185,
241971869
],
[
20160328,
17.74,
17.78,
18,
17.37,
17.45,
24521696,
433449200
],
[
20160329,
17.45,
17.53,
17.66,
17.37,
17.45,
19151152,
335806206
],
[
20160330,
17.45,
17.65,
17.95,
17.65,
17.87,
35562148,
634175207
],
[
20160331,
17.87,
17.98,
18.08,
17.72,
17.93,
23762112,
425380429
],
[
20160401,
17.93,
17.98,
18.25,
17.61,
18.18,
35790541,
643979468
],
[
20160405,
18.18,
17.94,
18.29,
17.76,
18.17,
42622297,
768010128
],
[
20160406,
18.17,
18.03,
18.14,
17.87,
17.96,
23428724,
421234846
],
[
20160407,
17.96,
17.95,
18,
17.63,
17.69,
29047713,
516129852
],
[
20160408,
17.69,
17.56,
17.76,
17.53,
17.6,
17132244,
301704521
],
[
20160411,
17.6,
17.6,
17.82,
17.55,
17.67,
24117635,
426862387
],
[
20160412,
17.67,
17.69,
17.7,
17.53,
17.62,
14100759,
248002295
],
[
20160413,
17.62,
17.73,
17.99,
17.69,
17.74,
35189716,
627667715
],
[
20160414,
17.74,
17.9,
18.01,
17.75,
17.8,
15796208,
281977244
],
[
20160415,
17.8,
17.95,
18.06,
17.8,
17.89,
34773526,
623836222
],
[
20160418,
17.89,
17.75,
18.03,
17.66,
17.81,
28084133,
501790676
],
[
20160419,
17.81,
17.95,
17.98,
17.78,
17.9,
27246371,
487095912
],
[
20160420,
17.9,
17.89,
17.99,
17.31,
17.96,
46614611,
825437834
],
[
20160421,
17.96,
17.82,
18.35,
17.75,
18.12,
48212915,
872382605
],
[
20160422,
18.12,
18,
18.36,
17.94,
18.24,
28178162,
513194655
],
[
20160425,
18.24,
18.15,
18.16,
17.82,
17.88,
24294360,
435467860
],
[
20160426,
17.88,
17.87,
18.08,
17.75,
17.92,
15739400,
281501388
],
[
20160427,
17.92,
17.97,
17.97,
17.8,
17.86,
13838875,
247622905
],
[
20160428,
17.86,
17.93,
18.1,
17.83,
17.9,
15728417,
282201353
],
[
20160429,
17.9,
17.83,
17.94,
17.75,
17.83,
23065933,
412460987
],
[
20160503,
17.83,
17.95,
18.24,
17.83,
18.12,
27776723,
501830132
],
[
20160504,
18.12,
18.06,
18.23,
18.02,
18.08,
23118959,
418592994
],
[
20160505,
18.08,
18.06,
18.12,
17.98,
18.06,
14936632,
269576075
],
[
20160506,
18.06,
18.07,
18.1,
17.71,
17.73,
23406763,
418454827
],
[
20160509,
17.73,
17.71,
17.8,
17.4,
17.51,
21947591,
386423417
],
[
20160510,
17.51,
17.38,
17.56,
17.38,
17.48,
16846648,
294675478
],
[
20160511,
17.48,
17.55,
17.57,
17.4,
17.45,
11941164,
208655785
],
[
20160512,
17.45,
17.43,
17.5,
17.2,
17.41,
14668954,
254410730
],
[
20160513,
17.41,
17.37,
17.46,
17.22,
17.24,
11013829,
190929402
],
[
20160516,
17.24,
17.23,
17.35,
17.21,
17.29,
11045624,
190872655
],
[
20160517,
17.29,
17.29,
17.34,
17.16,
17.25,
9765153,
168387277
],
[
20160518,
17.25,
17.25,
17.62,
17.02,
17.56,
30962453,
536935470
],
[
20160519,
17.56,
17.44,
17.49,
17.33,
17.35,
10380826,
180686332
],
[
20160520,
17.35,
17.31,
17.5,
17.27,
17.45,
11140621,
194223009
],
[
20160523,
17.45,
17.5,
17.68,
17.44,
17.55,
14080659,
247441303
],
[
20160524,
17.55,
17.48,
17.6,
17.43,
17.55,
10725938,
187905438
],
[
20160525,
17.55,
17.68,
17.73,
17.6,
17.67,
13766238,
243549455
],
[
20160526,
17.67,
17.65,
17.86,
17.65,
17.7,
11065062,
196266938
],
[
20160527,
17.7,
17.69,
17.77,
17.63,
17.74,
11621242,
205801175
],
[
20160530,
17.74,
17.84,
17.97,
17.68,
17.95,
17538184,
313324795
],
[
20160531,
17.95,
17.93,
18.4,
17.92,
18.29,
35631526,
650177320
],
[
20160601,
18.29,
18.3,
18.35,
18.13,
18.19,
18312424,
333790682
],
[
20160602,
18.19,
18.2,
18.3,
17.93,
18.02,
17786525,
321768768
],
[
20160603,
18.02,
18.12,
18.13,
17.9,
18.01,
18003512,
323746001
],
[
20160606,
18.01,
18.05,
18.11,
17.97,
18.02,
17856247,
321865763
],
[
20160607,
18.02,
18.1,
18.13,
17.97,
18.02,
16533983,
298145352
],
[
20160608,
18.02,
18.01,
18.07,
17.97,
17.99,
23758300,
427741583
],
[
20160613,
17.99,
17.86,
17.94,
17.77,
17.78,
30051583,
536281150
],
[
20160614,
17.78,
17.77,
17.83,
17.7,
17.79,
18773357,
333449719
],
[
20160615,
17.79,
17.61,
17.76,
17.55,
17.74,
26332177,
464557383
],
[
20160616,
17.74,
17.67,
17.93,
17.6,
17.8,
30871127,
549171213
],
[
20160617,
17.8,
17.75,
17.99,
17.74,
17.77,
17412233,
311113072
],
[
20160620,
17.77,
17.93,
17.93,
17.75,
17.85,
9681495,
172507202
],
[
20160621,
17.85,
17.88,
17.95,
17.75,
17.78,
15852873,
282663680
],
[
20160622,
17.78,
17.8,
17.9,
17.78,
17.89,
14227501,
253800359
],
[
20160623,
15.8,
15.9,
15.9,
15.71,
15.72,
12882295,
203560849
],
[
20160624,
15.72,
15.7,
15.79,
15.08,
15.28,
30575522,
470756348
],
[
20160627,
15.28,
15.29,
15.39,
15.18,
15.31,
19163499,
292488228
],
[
20160628,
15.31,
15.27,
15.3,
15.18,
15.28,
12559826,
191346962
],
[
20160629,
15.28,
15.29,
15.54,
15.28,
15.5,
21253351,
326320213
],
[
20160630,
15.5,
15.5,
15.66,
15.44,
15.57,
20735886,
323223547
],
[
20160701,
15.57,
15.57,
15.96,
15.54,
15.92,
25106479,
394802033
],
[
20160704,
15.92,
15.86,
16.03,
15.8,
15.93,
21411650,
341120776
],
[
20160705,
15.93,
15.94,
15.95,
15.75,
15.79,
16171615,
255727223
],
[
20160706,
15.79,
15.71,
15.76,
15.61,
15.64,
22976510,
360070168
],
[
20160707,
15.64,
15.63,
15.64,
15.45,
15.57,
24498042,
380536334
],
[
20160708,
15.57,
15.55,
15.56,
15.44,
15.45,
14901331,
230568191
],
[
20160711,
15.45,
15.56,
15.57,
15.4,
15.43,
22852491,
354003568
],
[
20160712,
15.43,
15.48,
15.65,
15.45,
15.64,
25545130,
397267013
],
[
20160713,
15.64,
15.65,
15.97,
15.64,
15.79,
36238056,
573546775
],
[
20160714,
15.79,
15.77,
15.84,
15.64,
15.7,
16883421,
265364888
],
[
20160715,
15.7,
15.71,
15.75,
15.65,
15.71,
15998100,
251152944
],
[
20160718,
15.71,
15.73,
15.91,
15.66,
15.77,
27766982,
438169692
],
[
20160719,
15.77,
15.77,
15.8,
15.65,
15.73,
17179816,
269908287
],
[
20160720,
15.73,
15.7,
15.76,
15.63,
15.75,
14866526,
233284416
],
[
20160721,
15.75,
15.74,
15.87,
15.7,
15.83,
22020445,
348156592
],
[
20160722,
15.83,
15.81,
15.82,
15.58,
15.63,
16711700,
262066573
],
[
20160725,
15.63,
15.63,
15.76,
15.63,
15.69,
11441970,
179598105
],
[
20160726,
15.69,
15.69,
15.79,
15.65,
15.74,
20462397,
321598665
],
[
20160727,
15.74,
15.73,
15.88,
15.45,
15.87,
40697330,
637937308
],
[
20160728,
15.87,
15.77,
15.79,
15.65,
15.68,
17451372,
274345301
],
[
20160729,
15.68,
15.65,
15.71,
15.61,
15.7,
14348301,
224747562
],
[
20160801,
15.7,
15.68,
15.85,
15.65,
15.8,
22909943,
361191350
],
[
20160802,
15.8,
15.79,
15.85,
15.68,
15.75,
10877815,
171311340
],
[
20160803,
15.75,
15.64,
15.72,
15.62,
15.67,
10583990,
165699514
],
[
20160804,
15.67,
15.69,
15.69,
15.49,
15.59,
15610498,
243122631
],
[
20160805,
15.59,
15.6,
15.8,
15.59,
15.73,
17648517,
277447198
],
[
20160808,
15.73,
15.76,
15.76,
15.66,
15.74,
13129367,
206333087
],
[
20160809,
15.74,
15.75,
15.8,
15.71,
15.79,
15480879,
243949588
],
[
20160810,
15.79,
15.8,
15.85,
15.73,
15.83,
18499535,
292534452
],
[
20160811,
15.83,
15.75,
16.4,
15.74,
16.07,
52689421,
852413099
],
[
20160812,
16.07,
16.12,
16.39,
16,
16.36,
46991632,
763634354
],
[
20160815,
16.36,
16.5,
17.02,
16.45,
16.94,
77333862,
1299618491
],
[
20160816,
16.94,
16.94,
16.99,
16.67,
16.7,
49384036,
829743468
],
[
20160817,
16.7,
16.72,
16.85,
16.52,
16.64,
36446597,
606581272
],
[
20160818,
16.64,
16.55,
16.77,
16.35,
16.44,
37110139,
612294413
],
[
20160819,
16.44,
16.43,
16.5,
16.36,
16.42,
19927300,
327521631
],
[
20160822,
16.42,
16.42,
16.47,
16.31,
16.41,
19768630,
324280093
],
[
20160823,
16.41,
16.41,
16.56,
16.32,
16.4,
31754370,
521794934
],
[
20160824,
16.4,
16.41,
16.51,
16.34,
16.39,
17085424,
280402637
],
[
20160825,
16.39,
16.36,
16.41,
16.2,
16.34,
24749915,
403472216
],
[
20160826,
16.34,
16.36,
16.4,
16.29,
16.34,
14688056,
240035889
],
[
20160829,
16.34,
16.31,
16.37,
16.08,
16.23,
30202023,
489414008
],
[
20160830,
16.23,
16.24,
16.49,
16.24,
16.4,
36396993,
597418078
],
[
20160831,
16.4,
16.35,
16.56,
16.32,
16.48,
22003438,
362526025
],
[
20160901,
16.48,
16.48,
16.55,
16.38,
16.41,
21272047,
349934548
],
[
20160902,
16.41,
16.38,
16.5,
16.35,
16.48,
23147001,
380418559
],
[
20160905,
16.48,
16.49,
16.58,
16.42,
16.49,
25677035,
423399290
],
[
20160906,
16.49,
16.49,
16.53,
16.37,
16.41,
20282647,
333206432
],
[
20160907,
16.41,
16.41,
16.5,
16.35,
16.48,
17975558,
295519896
],
[
20160908,
16.48,
16.47,
16.61,
16.43,
16.6,
24406900,
403801797
],
[
20160909,
16.6,
16.62,
16.66,
16.5,
16.56,
18739471,
310623908
],
[
20160912,
16.56,
16.38,
16.47,
16.26,
16.4,
36509177,
597895474
],
[
20160913,
16.4,
16.4,
16.46,
16.39,
16.45,
14234378,
233969071
],
[
20160914,
16.45,
16.43,
16.48,
16.38,
16.4,
23981413,
393967822
],
[
20160919,
16.4,
16.45,
16.51,
16.42,
16.46,
14465955,
238091122
],
[
20160920,
16.46,
16.47,
16.48,
16.42,
16.46,
17396811,
286078658
],
[
20160921,
16.46,
16.47,
16.51,
16.43,
16.45,
9416102,
154918234
],
[
20160922,
16.45,
16.49,
16.59,
16.47,
16.53,
11527832,
190442429
],
[
20160923,
16.53,
16.55,
16.55,
16.48,
16.48,
10200460,
168270146
],
[
20160926,
16.48,
16.45,
16.57,
16.41,
16.48,
20769186,
342748706
],
[
20160927,
16.48,
16.42,
16.52,
16.42,
16.48,
17025470,
280852907
],
[
20160928,
16.48,
16.48,
16.53,
16.46,
16.48,
12841990,
211844619
],
[
20160929,
16.48,
16.52,
16.55,
16.49,
16.5,
10997408,
181620111
],
[
20160930,
16.5,
16.5,
16.53,
16.48,
16.49,
12190268,
201085204
],
[
20161010,
16.49,
16.53,
16.6,
16.48,
16.55,
18666854,
308450225
],
[
20161011,
16.55,
16.57,
16.58,
16.5,
16.57,
12690366,
209785537
],
[
20161012,
16.57,
16.54,
16.54,
16.48,
16.51,
10643884,
175594201
],
[
20161013,
16.51,
16.51,
16.52,
16.42,
16.43,
14504356,
238973130
],
[
20161014,
16.43,
16.43,
16.47,
16.38,
16.46,
10660114,
175020225
],
[
20161017,
16.46,
16.41,
16.44,
16.22,
16.27,
16424904,
268130860
],
[
20161018,
16.27,
16.28,
16.39,
16.24,
16.34,
18251833,
298064113
],
[
20161019,
16.34,
16.35,
16.39,
16.24,
16.27,
11143167,
181631901
],
[
20161020,
16.27,
16.27,
16.34,
16.25,
16.29,
8985794,
146255319
],
[
20161021,
16.29,
16.29,
16.34,
16.22,
16.3,
10884798,
177155062
],
[
20161024,
16.3,
16.3,
16.58,
16.27,
16.47,
24757241,
406980667
],
[
20161025,
16.47,
16.48,
16.5,
16.36,
16.42,
13309321,
218721453
],
[
20161026,
16.42,
16.4,
16.42,
16.3,
16.32,
12436805,
203174010
],
[
20161027,
16.32,
16.3,
16.31,
16.18,
16.19,
19517454,
316513318
],
[
20161028,
16.19,
16.19,
16.34,
16.18,
16.29,
15067204,
244739683
],
[
20161031,
16.29,
16.23,
16.31,
16.01,
16.27,
14673298,
237635070
],
[
20161101,
16.27,
16.26,
16.33,
16.21,
16.3,
13028259,
212179107
],
[
20161102,
16.3,
16.21,
16.3,
16.18,
16.2,
25051160,
406667269
],
[
20161103,
16.2,
16.19,
16.38,
16.19,
16.35,
25864110,
421412550
],
[
20161104,
16.35,
16.3,
16.53,
16.29,
16.4,
21516475,
353348691
],
[
20161107,
16.4,
16.39,
16.45,
16.38,
16.42,
21351658,
350381736
],
[
20161108,
16.42,
16.45,
16.54,
16.44,
16.47,
17307155,
285419770
],
[
20161109,
16.47,
16.47,
16.53,
16.36,
16.46,
39826582,
655055488
],
[
20161110,
16.46,
16.55,
16.64,
16.48,
16.57,
20484554,
339602785
],
[
20161111,
16.57,
16.56,
16.63,
16.45,
16.59,
21539188,
356740636
],
[
20161114,
16.59,
16.53,
16.7,
16.52,
16.6,
18124496,
301208006
],
[
20161115,
16.6,
16.59,
16.61,
16.5,
16.59,
15714142,
260648299
],
[
20161116,
16.59,
16.59,
16.63,
16.54,
16.6,
12395504,
205688793
],
[
20161117,
16.6,
16.58,
16.63,
16.52,
16.6,
22718556,
376599274
],
[
20161118,
16.6,
16.59,
16.64,
16.55,
16.6,
29274383,
485488349
],
[
20161121,
16.6,
16.59,
16.73,
16.54,
16.64,
21432453,
356612260
],
[
20161122,
16.64,
16.67,
16.72,
16.63,
16.68,
21080968,
351666631
],
[
20161123,
16.68,
16.68,
17.23,
16.66,
16.93,
45036427,
765689745
],
[
20161124,
16.93,
16.93,
17.12,
16.86,
16.89,
21043140,
356783606
],
[
20161125,
16.89,
16.89,
17.1,
16.81,
17.09,
23335230,
396231886
],
[
20161128,
17.09,
17.15,
17.49,
17.15,
17.21,
33835281,
584558233
],
[
20161129,
17.21,
17.21,
17.35,
17.11,
17.26,
29530098,
509203656
],
[
20161130,
17.26,
17.28,
17.45,
17.1,
17.16,
20135026,
346784527
],
[
20161201,
17.16,
17.15,
17.27,
17.05,
17.15,
18449219,
316391192
],
[
20161202,
17.15,
17.1,
17.18,
16.8,
17.1,
33895875,
576329869
],
[
20161205,
17.1,
16.95,
17.32,
16.91,
17.3,
38201368,
655302810
],
[
20161206,
17.3,
17.28,
17.42,
17.2,
17.22,
20948075,
362989434
],
[
20161207,
17.22,
17.17,
17.2,
17.06,
17.07,
15550748,
265825550
],
[
20161208,
17.07,
17.15,
17.2,
17.04,
17.14,
13234569,
226759229
],
[
20161209,
17.14,
17.14,
17.46,
17.12,
17.34,
28835648,
500164630
],
[
20161212,
17.34,
17.34,
17.57,
17.19,
17.49,
48359554,
841905183
],
[
20161213,
17.49,
17.36,
17.44,
17.16,
17.17,
15602869,
270112439
],
[
20161214,
17.17,
17.17,
17.42,
17.12,
17.18,
17860552,
309185673
],
[
20161215,
17.18,
17.13,
17.13,
16.7,
16.7,
30809613,
517398943
],
[
20161216,
16.7,
16.7,
16.83,
16.63,
16.66,
14531366,
242842108
],
[
20161219,
16.66,
16.65,
16.7,
16.51,
16.52,
8483493,
140430889
],
[
20161220,
16.52,
16.52,
16.56,
16.12,
16.28,
22525817,
366213562
],
[
20161221,
16.28,
16.26,
16.37,
16.25,
16.32,
12638809,
206022869
],
[
20161222,
16.32,
16.32,
16.33,
16.14,
16.19,
11499190,
186428629
],
[
20161223,
16.19,
16.17,
16.22,
16.07,
16.19,
11187906,
180365980
],
[
20161226,
16.19,
16.13,
16.28,
16.01,
16.25,
14482456,
233999583
],
[
20161227,
16.25,
16.25,
16.32,
16.13,
16.14,
10665824,
172900199
],
[
20161228,
16.14,
16.14,
16.19,
16.03,
16.09,
14441526,
232406679
],
[
20161229,
16.09,
16.09,
16.15,
15.99,
16.07,
11851308,
190400022
],
[
20161230,
16.07,
16.07,
16.23,
16.04,
16.21,
12262167,
197653917
],
[
20170103,
16.21,
16.21,
16.44,
16.17,
16.3,
16237125,
265043268
],
[
20170104,
16.3,
16.29,
16.35,
16.18,
16.33,
29658734,
482612222
],
[
20170105,
16.33,
16.3,
16.38,
16.24,
16.3,
26437646,
431449126
],
[
20170106,
16.3,
16.3,
16.3,
16.13,
16.18,
17195598,
278864536
],
[
20170109,
16.18,
16.24,
16.29,
16.13,
16.2,
14908745,
241579598
],
[
20170110,
16.2,
16.18,
16.24,
16.14,
16.19,
7996756,
129458363
],
[
20170111,
16.19,
16.24,
16.24,
16.15,
16.16,
9193332,
148793816
],
[
20170112,
16.16,
16.18,
16.2,
16.11,
16.12,
8296150,
134057682
],
[
20170113,
16.12,
16.1,
16.29,
16.1,
16.27,
19034143,
308468975
],
[
20170116,
16.27,
16.23,
16.6,
16.1,
16.56,
53304724,
876414508
],
[
20170117,
16.56,
16.46,
16.54,
16.37,
16.4,
12555292,
206230538
],
[
20170118,
16.4,
16.42,
16.55,
16.36,
16.48,
11478663,
189191354
],
[
20170119,
16.48,
16.43,
16.64,
16.43,
16.54,
12180687,
201675871
],
[
20170120,
16.54,
16.58,
16.66,
16.5,
16.6,
14288268,
236958622
],
[
20170123,
16.6,
16.66,
16.69,
16.51,
16.57,
14616540,
242945923
],
[
20170124,
16.57,
16.58,
16.7,
16.58,
16.69,
14985241,
249503391
],
[
20170125,
16.69,
16.69,
16.74,
16.61,
16.69,
11284869,
188172530
],
[
20170126,
16.69,
16.69,
16.84,
16.61,
16.74,
8602907,
144343272
],
[
20170203,
16.74,
16.82,
16.85,
16.62,
16.63,
8174289,
136532939
],
[
20170206,
16.63,
16.75,
16.78,
16.66,
16.66,
13455850,
225037394
],
[
20170207,
16.66,
16.65,
16.74,
16.63,
16.67,
14759284,
246037892
],
[
20170208,
16.67,
16.63,
16.69,
16.54,
16.67,
11238867,
186815177
],
[
20170209,
16.67,
16.68,
16.77,
16.59,
16.72,
11393034,
190339364
],
[
20170210,
16.72,
16.76,
16.84,
16.7,
16.78,
13985262,
234489132
],
[
20170213,
16.78,
16.88,
16.9,
16.78,
16.85,
19992872,
336932200
],
[
20170214,
16.85,
16.87,
16.88,
16.74,
16.75,
12987235,
217924152
],
[
20170215,
16.75,
16.82,
16.93,
16.75,
16.84,
25688032,
433573962
],
[
20170216,
16.84,
16.88,
16.91,
16.76,
16.78,
16327832,
274241728
],
[
20170217,
16.78,
16.78,
16.82,
16.59,
16.64,
13863642,
231623672
],
[
20170220,
16.64,
16.62,
16.98,
16.62,
16.91,
29949984,
503858485
],
[
20170221,
16.91,
16.88,
17.08,
16.81,
16.88,
17509118,
296489045
],
[
20170222,
16.88,
16.88,
16.9,
16.73,
16.75,
17032277,
285870629
],
[
20170223,
16.75,
16.78,
16.83,
16.64,
16.69,
15011148,
250909254
],
[
20170224,
16.69,
16.67,
16.75,
16.66,
16.71,
11594971,
193610637
],
[
20170227,
16.71,
16.69,
16.72,
16.53,
16.59,
13732273,
228302043
],
[
20170228,
16.59,
16.58,
16.67,
16.53,
16.59,
12097943,
200661656
],
[
20170301,
16.59,
16.58,
16.62,
16.52,
16.56,
16226984,
268840218
],
[
20170302,
16.56,
16.62,
16.62,
16.39,
16.41,
18996632,
312626391
],
[
20170303,
16.41,
16.42,
16.43,
16.32,
16.35,
12429467,
203315662
],
[
20170306,
16.35,
16.37,
16.53,
16.35,
16.41,
15703751,
258165904
],
[
20170307,
16.41,
16.38,
16.45,
16.37,
16.43,
9319842,
152969168
],
[
20170308,
16.43,
16.4,
16.44,
16.35,
16.39,
10109647,
165715073
],
[
20170309,
16.39,
16.37,
16.4,
16.22,
16.22,
17366025,
282644706
],
[
20170310,
16.22,
16.23,
16.28,
16.17,
16.23,
16396375,
265663459
],
[
20170313,
16.23,
16.23,
16.34,
16.16,
16.34,
17950147,
291999358
],
[
20170314,
16.34,
16.34,
16.35,
16.24,
16.26,
16988979,
276642688
],
[
20170315,
16.26,
16.24,
16.28,
16.17,
16.24,
18900324,
306175990
],
[
20170316,
16.24,
16.27,
16.35,
16.25,
16.29,
19036545,
310417986
],
[
20170317,
16.29,
16.3,
16.32,
16.14,
16.2,
21560354,
350179470
],
[
20170320,
16.2,
16.24,
16.25,
16.13,
16.14,
15017806,
242775930
],
[
20170321,
16.14,
16.15,
16.16,
15.98,
16,
31124617,
499206643
],
[
20170322,
16,
15.98,
15.98,
15.7,
15.78,
43811429,
691677895
],
[
20170323,
15.78,
15.8,
15.92,
15.79,
15.88,
22225660,
352635979
],
[
20170324,
15.88,
15.85,
16,
15.83,
15.96,
19902006,
316984958
],
[
20170327,
15.96,
15.97,
16.13,
15.9,
16.04,
18997369,
304990151
],
[
20170328,
16.04,
16.11,
16.13,
15.97,
16.01,
13212969,
211750766
],
[
20170329,
16.01,
16.01,
16.11,
15.8,
15.87,
23446792,
372794465
],
[
20170330,
15.87,
15.88,
15.9,
15.72,
15.81,
23645144,
373665115
],
[
20170331,
15.81,
15.78,
16.05,
15.77,
16.01,
24187120,
385793421
],
[
20170405,
16.01,
16.05,
16.2,
15.89,
16.16,
31036271,
499121565
],
[
20170406,
16.16,
16.09,
16.18,
16.03,
16.1,
22335442,
359361840
],
[
20170407,
16.1,
16.06,
16.16,
16.02,
16.1,
20126948,
323821647
],
[
20170410,
16.1,
16.12,
16.12,
15.94,
15.97,
16154024,
258662668
],
[
20170411,
15.97,
15.97,
15.99,
15.81,
15.89,
18611375,
295381671
],
[
20170412,
15.89,
15.88,
15.96,
15.75,
15.89,
22210541,
352357729
],
[
20170413,
15.89,
15.88,
15.89,
15.73,
15.75,
23426650,
369388222
],
[
20170414,
15.75,
15.76,
15.78,
15.42,
15.51,
40156553,
625510632
],
[
20170417,
15.51,
15.53,
15.6,
15.3,
15.56,
36739448,
566536789
],
[
20170418,
15.56,
15.5,
15.52,
15.3,
15.3,
22889980,
351624622
],
[
20170419,
15.3,
15.25,
15.27,
15.11,
15.11,
24455407,
371021507
],
[
20170420,
15.11,
15.12,
15.14,
14.9,
14.91,
41061406,
614436383
],
[
20170421,
14.91,
14.92,
15.07,
14.85,
15.05,
22688358,
340453104
],
[
20170424,
15.05,
15.05,
15.11,
14.91,
15,
17627803,
264649933
],
[
20170425,
15,
15.02,
15.1,
14.99,
15.05,
12975919,
195296862
],
[
20170426,
15.05,
15.06,
15.11,
15,
15.05,
14939871,
225022668
],
[
20170427,
15.05,
15.05,
15.25,
15.03,
15.21,
22887645,
345791526
],
[
20170428,
15.21,
15.15,
15.22,
15.08,
15.21,
15718509,
238419161
],
[
20170502,
15.21,
15.21,
15.22,
15.13,
15.16,
12607509,
191225527
],
[
20170503,
15.16,
15.16,
15.16,
15.05,
15.08,
14247943,
215130847
],
[
20170504,
15.08,
15.07,
15.07,
14.9,
14.98,
19477788,
291839737
],
[
20170505,
14.98,
14.95,
14.98,
14.52,
14.92,
40194577,
592160198
],
[
20170508,
14.92,
14.78,
14.9,
14.51,
14.86,
43568576,
638781010
],
[
20170509,
14.86,
14.69,
14.84,
14.66,
14.76,
19225492,
283864640
],
[
20170510,
14.76,
14.76,
14.85,
14.55,
14.61,
28359413,
418201400
],
[
20170511,
14.61,
14.57,
14.79,
14.55,
14.75,
27312908,
400313949
],
[
20170512,
14.75,
14.75,
15.23,
14.73,
15.21,
45733426,
687468466
],
[
20170515,
15.21,
15.27,
15.43,
15.16,
15.27,
29965820,
458298668
],
[
20170516,
15.27,
15.23,
15.29,
15.08,
15.27,
24875396,
377908567
],
[
20170517,
15.27,
15.24,
15.26,
15.07,
15.21,
33434411,
505883672
],
[
20170518,
15.21,
15.1,
15.14,
14.95,
15.01,
30657927,
460669387
],
[
20170519,
15.01,
15.04,
15.08,
14.91,
15.02,
28610626,
428236200
],
[
20170522,
15.02,
15.02,
15.06,
14.93,
15.04,
30227245,
453230616
],
[
20170523,
15.04,
15,
15.57,
14.98,
15.43,
75400428,
1154524439
],
[
20170524,
15.43,
15.38,
15.52,
15.21,
15.47,
70439028,
1081376996
],
[
20170525,
11.75,
11.75,
12.93,
11.72,
12.93,
222373433,
2803027082
],
[
20170526,
12.93,
12.81,
12.91,
12.54,
12.84,
176456630,
2246593329
],
[
20170531,
12.84,
12.75,
13.05,
12.66,
12.84,
113009809,
1450286642
],
[
20170601,
12.84,
12.78,
12.97,
12.69,
12.92,
96217055,
1235216028
],
[
20170602,
12.92,
12.93,
13.01,
12.74,
12.89,
80197701,
1034450236
],
[
20170605,
12.89,
12.79,
12.88,
12.51,
12.85,
75876475,
963227274
],
[
20170606,
12.85,
12.8,
12.84,
12.66,
12.8,
36104406,
460469437
],
[
20170607,
12.8,
12.81,
12.99,
12.78,
12.84,
64395191,
827766620
],
[
20170608,
12.84,
12.76,
12.86,
12.67,
12.84,
48194843,
615876297
],
[
20170609,
12.84,
12.79,
13.2,
12.77,
12.93,
114434319,
1489264558
],
[
20170612,
12.93,
12.9,
13.14,
12.76,
12.78,
73931192,
955965931
],
[
20170613,
12.78,
12.78,
12.78,
12.56,
12.59,
52716070,
665205801
],
[
20170614,
12.59,
12.6,
12.64,
12.31,
12.46,
55306982,
687620409
],
[
20170615,
12.46,
12.41,
12.46,
12.28,
12.38,
37492860,
462612620
],
[
20170616,
12.38,
12.38,
12.46,
12.27,
12.35,
47351062,
586081485
],
[
20170619,
12.35,
12.36,
12.43,
12.3,
12.4,
32941278,
407834844
],
[
20170620,
12.4,
12.41,
12.44,
12.22,
12.29,
44645196,
548932358
],
[
20170621,
12.29,
12.4,
12.4,
12.26,
12.34,
34000062,
418820218
],
[
20170622,
12.34,
12.33,
12.84,
12.29,
12.57,
110259441,
1392278622
],
[
20170623,
12.57,
12.55,
12.65,
12.36,
12.64,
68579079,
858095944
],
[
20170626,
12.64,
12.64,
12.82,
12.55,
12.64,
60509162,
766551256
],
[
20170627,
12.64,
12.64,
12.73,
12.53,
12.7,
46687475,
589020019
],
[
20170628,
12.7,
12.66,
12.91,
12.6,
12.79,
75349557,
963202799
],
[
20170629,
12.79,
12.81,
12.86,
12.7,
12.76,
38994542,
497489975
],
[
20170630,
12.76,
12.7,
12.73,
12.59,
12.65,
36566479,
462244023
],
[
20170703,
12.65,
12.64,
12.65,
12.47,
12.56,
38778949,
486264674
],
[
20170704,
12.56,
12.55,
12.58,
12.41,
12.55,
36659128,
458434427
],
[
20170705,
12.55,
12.5,
12.65,
12.47,
12.62,
26470507,
332542458
],
[
20170706,
12.62,
12.62,
12.72,
12.51,
12.66,
37414241,
471582088
],
[
20170707,
12.66,
12.62,
12.69,
12.55,
12.6,
24667294,
311101536
],
[
20170710,
12.6,
12.59,
12.64,
12.52,
12.53,
26411530,
331940512
],
[
20170711,
12.53,
12.51,
12.94,
12.51,
12.8,
96835349,
1238626601
],
[
20170712,
12.8,
12.8,
13.06,
12.74,
12.86,
80469025,
1039614032
],
[
20170713,
12.86,
12.82,
13.29,
12.77,
13.27,
110219238,
1436784310
],
[
20170714,
13.27,
13.34,
13.8,
13.34,
13.59,
146865370,
1991795315
],
[
20170717,
13.59,
13.62,
14.02,
13.28,
13.76,
178661221,
2448349167
],
[
20170718,
13.76,
13.65,
13.72,
13.4,
13.55,
69895876,
946717556
],
[
20170719,
13.55,
13.56,
13.78,
13.48,
13.69,
66108709,
900014392
],
[
20170720,
13.69,
13.67,
13.7,
13.53,
13.62,
40017492,
544175215
],
[
20170721,
13.62,
13.61,
13.63,
13.38,
13.45,
52272375,
702999237
],
[
20170724,
13.45,
13.45,
13.74,
13.36,
13.67,
65820954,
892033686
],
[
20170725,
13.67,
13.62,
13.75,
13.41,
13.51,
58478099,
795769078
],
[
20170726,
13.51,
13.45,
13.7,
13.36,
13.38,
57495388,
775489074
],
[
20170727,
13.38,
13.38,
13.47,
13.28,
13.38,
33612097,
449548317
],
[
20170728,
13.38,
13.37,
13.49,
13.3,
13.47,
24954961,
334111573
],
[
20170731,
13.47,
13.45,
13.52,
13.31,
13.36,
45083081,
602638872
],
[
20170801,
13.36,
13.42,
13.49,
13.32,
13.43,
64198064,
860914609
],
[
20170802,
13.43,
13.44,
13.6,
13.39,
13.44,
61644148,
830433621
],
[
20170803,
13.44,
13.42,
13.42,
13.04,
13.08,
78581867,
1036842141
],
[
20170804,
13.08,
13.09,
13.1,
12.85,
12.87,
63181971,
818014678
],
[
20170807,
12.87,
12.87,
12.95,
12.83,
12.93,
29528429,
380518686
],
[
20170808,
12.93,
12.91,
12.93,
12.83,
12.87,
23570298,
303469941
],
[
20170809,
12.87,
12.84,
12.88,
12.75,
12.76,
32303821,
413575784
],
[
20170810,
12.76,
12.74,
12.88,
12.7,
12.79,
44056044,
563372040
],
[
20170811,
12.79,
12.72,
12.73,
12.46,
12.68,
88890056,
1118537328
],
[
20170814,
12.68,
12.62,
12.63,
12.52,
12.56,
45562027,
572465225
],
[
20170815,
12.56,
12.58,
12.76,
12.56,
12.59,
62591905,
792887783
],
[
20170816,
12.59,
12.56,
12.56,
12.47,
12.49,
33886531,
423706578
],
[
20170817,
12.49,
12.49,
12.55,
12.47,
12.53,
39091156,
488847378
],
[
20170818,
12.53,
12.5,
12.57,
12.46,
12.51,
35976632,
450071386
],
[
20170821,
12.51,
12.5,
12.57,
12.46,
12.51,
33810237,
422478328
],
[
20170822,
12.51,
12.51,
12.53,
12.41,
12.43,
58829999,
731959991
],
[
20170823,
12.43,
12.44,
12.66,
12.41,
12.57,
96871587,
1215804709
],
[
20170824,
12.57,
12.58,
12.66,
12.45,
12.47,
62153175,
779043383
],
[
20170825,
12.47,
12.47,
12.8,
12.47,
12.78,
145590666,
1842766907
],
[
20170828,
12.78,
12.83,
12.96,
12.75,
12.89,
104113170,
1339965987
],
[
20170829,
12.89,
12.85,
12.98,
12.77,
12.96,
60063956,
772995364
],
[
20170830,
12.96,
12.91,
12.98,
12.82,
12.87,
60479990,
779708165
],
[
20170831,
12.87,
12.83,
12.84,
12.65,
12.71,
44790313,
570138136
],
[
20170901,
12.71,
12.68,
12.87,
12.68,
12.77,
39264131,
501796405
],
[
20170904,
12.77,
12.78,
12.84,
12.65,
12.78,
35667447,
454951467
],
[
20170905,
12.78,
12.78,
13.09,
12.78,
13.03,
73493027,
954528907
],
[
20170906,
13.03,
12.99,
13.05,
12.9,
12.96,
33823576,
438219617
],
[
20170907,
12.96,
12.94,
13.02,
12.82,
12.85,
38224782,
494212416
],
[
20170908,
12.85,
12.85,
13.12,
12.83,
13.03,
64778087,
842285784
],
[
20170911,
13.03,
13.15,
13.15,
12.95,
12.99,
52234735,
683194002
],
[
20170912,
12.99,
13,
13.04,
12.91,
13.04,
51012322,
661471546
],
[
20170913,
13.04,
13.01,
13.01,
12.86,
12.87,
31972897,
412327510
],
[
20170914,
12.87,
12.88,
12.98,
12.81,
12.85,
24160832,
311079246
],
[
20170915,
12.85,
12.82,
12.86,
12.75,
12.83,
24874312,
318464945
],
[
20170918,
12.83,
12.82,
12.96,
12.8,
12.91,
35747529,
461032051
],
[
20170919,
12.91,
12.93,
12.95,
12.82,
12.9,
30170124,
388627660
],
[
20170920,
12.9,
12.88,
12.93,
12.83,
12.88,
19867148,
255856510
],
[
20170921,
12.88,
12.86,
12.95,
12.83,
12.87,
20140268,
259643727
],
[
20170922,
12.87,
12.84,
12.92,
12.79,
12.89,
24192687,
311178548
],
[
20170925,
12.89,
12.89,
12.95,
12.71,
12.94,
50687628,
650703773
],
[
20170926,
12.94,
12.89,
12.93,
12.85,
12.86,
22163311,
285364898
],
[
20170927,
12.86,
12.83,
12.91,
12.76,
12.85,
26374752,
339097277
],
[
20170928,
12.85,
12.85,
12.88,
12.77,
12.84,
24124934,
309223171
],
[
20170929,
12.84,
12.82,
12.91,
12.81,
12.87,
19822263,
255341342
],
[
20171009,
12.87,
13.27,
13.29,
13,
13.04,
52149081,
684274104
],
[
20171010,
13.04,
13.05,
13.1,
12.98,
13.1,
27493986,
359114767
],
[
20171011,
13.1,
13.08,
13.11,
13.03,
13.06,
18706308,
244440298
],
[
20171012,
13.06,
13.05,
13.09,
12.97,
13.05,
17125284,
223204024
],
[
20171013,
13.05,
13.01,
13.08,
12.92,
12.94,
20857578,
271308478
],
[
20171016,
12.94,
12.98,
13.06,
12.94,
13.04,
23611164,
307206532
],
[
20171017,
13.04,
13.04,
13.06,
12.94,
12.99,
14692320,
190770505
],
[
20171018,
12.99,
12.99,
13.1,
12.93,
13.07,
45458736,
592125606
],
[
20171019,
13.07,
13.03,
13.16,
12.98,
13.13,
52881168,
690607546
],
[
20171020,
13.13,
13.09,
13.1,
13.01,
13.01,
17228409,
224781272
],
[
20171023,
13.01,
13.02,
13.03,
12.83,
12.84,
31563834,
406941717
],
[
20171024,
12.84,
12.84,
12.95,
12.82,
12.86,
27236042,
350864968
],
[
20171025,
12.86,
12.86,
12.94,
12.82,
12.9,
20743829,
267109744
],
[
20171026,
12.9,
12.87,
12.88,
12.78,
12.82,
25275166,
324110141
],
[
20171027,
12.82,
12.85,
12.94,
12.82,
12.85,
32673820,
420972314
],
[
20171030,
12.85,
12.84,
12.84,
12.59,
12.7,
74713617,
947820344
],
[
20171031,
12.7,
12.6,
12.66,
12.58,
12.61,
20120724,
253737598
],
[
20171101,
12.61,
12.63,
12.72,
12.53,
12.54,
35368712,
446287606
],
[
20171102,
12.54,
12.52,
12.57,
12.43,
12.53,
48267038,
602955872
],
[
20171103,
12.53,
12.53,
12.6,
12.43,
12.58,
32848169,
411198265
],
[
20171106,
12.58,
12.56,
12.56,
12.45,
12.47,
20016827,
249788208
],
[
20171107,
12.47,
12.49,
12.6,
12.41,
12.54,
38677337,
482986126
],
[
20171108,
12.54,
12.54,
12.68,
12.49,
12.58,
37134146,
468242270
],
[
20171109,
12.58,
12.57,
12.63,
12.53,
12.55,
17463373,
219541345
],
[
20171110,
12.55,
12.54,
12.63,
12.46,
12.63,
49925359,
626756843
],
[
20171113,
12.63,
12.65,
12.85,
12.63,
12.8,
78009337,
996962275
],
[
20171114,
12.8,
12.76,
12.77,
12.58,
12.6,
33754928,
426955935
],
[
20171115,
12.6,
12.6,
12.63,
12.55,
12.6,
28076530,
353327083
],
[
20171116,
12.6,
12.57,
12.57,
12.38,
12.39,
35680762,
444238625
],
[
20171117,
12.39,
12.38,
12.8,
12.38,
12.78,
109336535,
1378873267
],
[
20171120,
12.78,
12.7,
12.86,
12.61,
12.85,
61495420,
783077227
],
[
20171121,
12.85,
12.81,
13.17,
12.75,
12.94,
116179412,
1512638142
],
[
20171122,
12.94,
13,
13.44,
13,
13.23,
114576266,
1513356223
],
[
20171123,
13.23,
13.24,
13.32,
12.91,
13.06,
81912602,
1076890039
],
[
20171124,
13.06,
13.11,
13.18,
12.93,
13.09,
59612483,
777699709
],
[
20171127,
13.09,
13.09,
13.12,
12.81,
13.1,
79250273,
1028510255
],
[
20171128,
13.1,
13.03,
13.07,
12.92,
12.94,
34031908,
441466983
],
[
20171129,
12.94,
12.95,
13.04,
12.81,
12.94,
41846783,
540439739
],
[
20171130,
12.94,
12.91,
12.95,
12.8,
12.91,
39916356,
513785829
],
[
20171201,
12.91,
12.93,
12.95,
12.81,
12.91,
38577445,
496330241
],
[
20171204,
12.91,
12.87,
12.94,
12.84,
12.92,
36479233,
470155474
],
[
20171205,
12.92,
12.92,
13.27,
12.91,
13.17,
123796797,
1623138207
],
[
20171206,
13.17,
13.12,
13.16,
12.91,
12.96,
43564931,
566372423
],
[
20171207,
12.96,
12.95,
13.03,
12.91,
12.96,
34802229,
451233524
],
[
20171208,
12.96,
12.98,
12.99,
12.87,
12.93,
31296221,
404411517
],
[
20171211,
12.93,
12.92,
13.04,
12.85,
12.97,
36649902,
474566888
],
[
20171212,
12.97,
12.97,
12.97,
12.74,
12.75,
30370097,
390113096
],
[
20171213,
12.75,
12.8,
12.81,
12.63,
12.74,
19345338,
246331123
],
[
20171214,
12.74,
12.79,
12.79,
12.66,
12.69,
16141678,
205219487
],
[
20171215,
12.69,
12.69,
12.73,
12.61,
12.62,
16210108,
205323767
],
[
20171218,
12.62,
12.71,
12.71,
12.61,
12.65,
13445648,
170140035
],
[
20171219,
12.65,
12.65,
12.76,
12.62,
12.75,
18399603,
233884666
],
[
20171220,
12.75,
12.76,
12.76,
12.6,
12.73,
26639844,
337603451
],
[
20171221,
12.73,
12.67,
12.78,
12.6,
12.7,
21052388,
267624195
],
[
20171222,
12.7,
12.68,
12.72,
12.61,
12.62,
16076938,
203468779
],
[
20171225,
12.62,
12.61,
12.68,
12.56,
12.59,
19306662,
243553698
],
[
20171226,
12.59,
12.57,
12.66,
12.56,
12.64,
15225722,
192219131
],
[
20171227,
12.64,
12.65,
12.66,
12.53,
12.62,
32731881,
412197987
],
[
20171228,
12.62,
12.6,
12.66,
12.53,
12.54,
23870824,
300834017
],
[
20171229,
12.54,
12.52,
12.62,
12.51,
12.59,
16351826,
205752875
],
[
20180102,
12.59,
12.61,
12.77,
12.6,
12.72,
31323053,
398614966
],
[
20180103,
12.72,
12.73,
12.8,
12.66,
12.66,
37839101,
480954809
],
[
20180104,
12.66,
12.7,
12.73,
12.62,
12.66,
27883804,
353205838
],
[
20180105,
12.66,
12.67,
12.71,
12.62,
12.69,
31026744,
393058250
],
[
20180108,
12.69,
12.69,
12.71,
12.63,
12.68,
31389887,
397842209
],
[
20180109,
12.68,
12.68,
12.74,
12.66,
12.7,
26215432,
332848333
],
[
20180110,
12.7,
12.7,
13.09,
12.68,
13.02,
90679990,
1174202006
],
[
20180111,
13.02,
12.95,
13.04,
12.87,
12.94,
37816412,
489588906
],
[
20180112,
12.94,
12.97,
13,
12.9,
12.91,
24203419,
313215088
],
[
20180115,
12.91,
12.88,
13.08,
12.85,
13.02,
61320680,
796861091
],
[
20180116,
13.02,
12.97,
13.06,
12.78,
12.9,
74892652,
963701144
],
[
20180117,
12.9,
12.91,
13.42,
12.89,
13.1,
127132813,
1675235171
],
[
20180118,
13.1,
13.14,
13.25,
13.05,
13.24,
111608076,
1465159094
],
[
20180119,
13.24,
13.33,
13.61,
13.18,
13.24,
171648871,
2300220633
],
[
20180122,
13.24,
12.93,
13.15,
12.71,
12.77,
272513801,
3514775144
],
[
20180123,
12.77,
12.75,
12.92,
12.68,
12.9,
217827457,
2791828653
],
[
20180124,
12.9,
12.97,
14,
12.89,
13.57,
379653629,
5099364114
],
[
20180125,
13.57,
13.54,
13.76,
13.36,
13.65,
176989631,
2400208784
],
[
20180126,
13.65,
13.65,
13.72,
13.36,
13.41,
218419685,
2954019925
],
[
20180129,
13.41,
13.48,
13.53,
13.32,
13.46,
153783104,
2065139247
],
[
20180130,
13.46,
13.45,
13.49,
13.09,
13.11,
107804018,
1429924976
],
[
20180131,
13.11,
13.05,
13.19,
12.98,
13.17,
117703264,
1541960901
],
[
20180201,
13.17,
13.14,
13.33,
12.94,
13.3,
173573331,
2289044601
],
[
20180202,
13.3,
13.19,
13.19,
13.01,
13.14,
71796780,
941467191
],
[
20180205,
13.14,
13,
13.54,
12.98,
13.49,
150149657,
2006361757
],
[
20180206,
13.49,
13.29,
13.5,
13.2,
13.48,
244358992,
3270199180
],
[
20180207,
13.48,
13.58,
13.9,
13.24,
13.45,
200770115,
2720519687
],
[
20180208,
13.45,
13.34,
13.4,
12.95,
13.1,
109426872,
1438198801
],
[
20180209,
13.1,
12.89,
12.98,
12.24,
12.78,
149257356,
1877264356
],
[
20180212,
12.78,
12.66,
12.68,
12.43,
12.49,
64799197,
811027710
],
[
20180213,
12.49,
12.55,
12.68,
12.5,
12.51,
54900214,
690054113
],
[
20180214,
12.51,
12.5,
12.55,
12.38,
12.46,
32597811,
406060202
],
[
20180222,
12.46,
12.6,
12.68,
12.53,
12.63,
42012285,
529856471
],
[
20180223,
12.63,
12.66,
12.78,
12.59,
12.72,
38736515,
491768409
],
[
20180226,
12.72,
12.77,
12.84,
12.61,
12.73,
48806055,
620261080
],
[
20180227,
12.73,
12.75,
12.76,
12.61,
12.69,
48561087,
615622149
],
[
20180228,
12.69,
12.61,
12.66,
12.44,
12.46,
39888938,
499258844
],
[
20180301,
12.46,
12.4,
12.5,
12.38,
12.47,
34491031,
429574072
],
[
20180302,
12.47,
12.4,
12.46,
12.36,
12.41,
23024132,
285473130
],
[
20180305,
12.41,
12.41,
12.48,
12.34,
12.42,
29343464,
363849705
],
[
20180306,
12.42,
12.48,
12.51,
12.38,
12.49,
27222668,
339015159
],
[
20180307,
12.49,
12.51,
12.6,
12.46,
12.49,
38817575,
487036820
],
[
20180308,
12.49,
12.55,
12.55,
12.4,
12.47,
22164132,
276013913
],
[
20180309,
12.47,
12.49,
12.51,
12.42,
12.48,
23558287,
293550899
],
[
20180312,
12.48,
12.53,
12.54,
12.46,
12.5,
25161821,
314544074
],
[
20180313,
12.5,
12.5,
12.58,
12.43,
12.49,
25145000,
314545358
],
[
20180314,
12.49,
12.45,
12.45,
12.38,
12.39,
22804603,
282970086
],
[
20180315,
12.39,
12.35,
12.41,
12.34,
12.39,
17287774,
213972089
],
[
20180316,
12.39,
12.36,
12.4,
12.3,
12.3,
26781399,
330778426
],
[
20180319,
12.3,
12.31,
12.33,
12.26,
12.31,
16896048,
207819310
],
[
20180320,
12.31,
12.28,
12.39,
12.25,
12.32,
20672283,
254187843
],
[
20180321,
12.32,
12.34,
12.4,
12.28,
12.29,
23878465,
294872209
],
[
20180322,
12.29,
12.35,
12.35,
12.25,
12.25,
22948484,
281975042
],
[
20180323,
12.25,
12,
12.06,
11.64,
11.71,
57106391,
676679666
],
[
20180326,
11.71,
11.71,
11.75,
11.5,
11.61,
36425054,
422233460
],
[
20180327,
11.61,
11.7,
11.77,
11.56,
11.62,
27332809,
318586664
],
[
20180328,
11.62,
11.53,
11.75,
11.52,
11.57,
22911282,
266121467
],
[
20180329,
11.57,
11.57,
11.71,
11.45,
11.62,
33108805,
383064999
],
[
20180330,
11.62,
11.63,
11.69,
11.61,
11.65,
23271965,
270987701
],
[
20180402,
11.65,
11.68,
11.82,
11.65,
11.71,
27719599,
325667590
],
[
20180403,
11.71,
11.66,
11.67,
11.54,
11.56,
18303514,
211906876
],
[
20180404,
11.56,
11.61,
11.65,
11.53,
11.53,
19637509,
227689712
],
[
20180409,
11.53,
11.53,
11.59,
11.49,
11.5,
16722481,
192709506
],
[
20180410,
11.5,
11.52,
11.79,
11.51,
11.77,
28748298,
336076808
],
[
20180411,
11.77,
11.79,
12.02,
11.75,
11.91,
31298519,
372471249
],
[
20180412,
11.91,
11.91,
11.96,
11.76,
11.78,
18824289,
222769476
],
[
20180413,
11.78,
11.83,
11.89,
11.69,
11.69,
14094853,
166015524
],
[
20180416,
11.69,
11.8,
11.8,
11.54,
11.55,
23720095,
275070676
],
[
20180417,
11.55,
11.56,
11.7,
11.55,
11.55,
25469983,
296234022
],
[
20180418,
11.55,
11.75,
11.79,
11.66,
11.73,
26295275,
308485462
],
[
20180419,
11.73,
11.8,
11.89,
11.76,
11.8,
16553270,
195771190
],
[
20180420,
11.8,
11.74,
11.79,
11.57,
11.61,
18377407,
213965166
],
[
20180423,
11.61,
11.56,
11.75,
11.53,
11.6,
18181610,
211046456
],
[
20180424,
11.6,
11.56,
11.78,
11.56,
11.78,
23032861,
269871844
],
[
20180425,
11.78,
11.71,
11.77,
11.65,
11.66,
16082634,
188149247
],
[
20180426,
11.66,
11.73,
11.78,
11.55,
11.57,
18205794,
211987526
],
[
20180427,
11.57,
11.58,
11.67,
11.55,
11.61,
23450783,
272328553
],
[
20180502,
11.61,
11.33,
11.33,
10.97,
11.03,
69325684,
769050164
],
[
20180503,
11.03,
10.99,
11.01,
10.83,
10.92,
34665572,
378055362
],
[
20180504,
10.92,
10.91,
10.94,
10.8,
10.83,
22253089,
241749748
],
[
20180507,
10.83,
10.82,
10.89,
10.76,
10.84,
27425378,
297162770
],
[
20180508,
10.84,
10.84,
10.97,
10.81,
10.95,
28796453,
314537694
],
[
20180509,
10.95,
10.95,
11,
10.89,
10.93,
18510621,
202375456
],
[
20180510,
10.93,
10.98,
11,
10.91,
10.95,
16030500,
175546224
],
[
20180511,
10.95,
11,
11.01,
10.94,
10.95,
22015135,
241676135
],
[
20180514,
10.95,
10.97,
11.05,
10.96,
11,
23763310,
261553535
],
[
20180515,
11,
11.03,
11.05,
10.88,
10.99,
23548459,
258018710
],
[
20180516,
10.99,
10.93,
10.96,
10.86,
10.87,
23580345,
257351420
],
[
20180517,
10.87,
10.86,
10.91,
10.81,
10.83,
18474690,
200668980
],
[
20180518,
10.83,
10.85,
10.9,
10.81,
10.9,
21717105,
235717339
],
[
20180521,
10.9,
10.98,
10.98,
10.9,
10.94,
23393724,
255891648
],
[
20180522,
10.94,
10.94,
10.95,
10.85,
10.88,
16014501,
174138743
],
[
20180523,
10.88,
10.88,
10.89,
10.79,
10.8,
21194469,
229712309
],
[
20180524,
10.8,
10.83,
10.84,
10.76,
10.79,
15229580,
164430466
],
[
20180525,
10.79,
10.83,
10.83,
10.68,
10.71,
19016226,
204634790
],
[
20180528,
10.71,
10.71,
10.79,
10.61,
10.76,
18370343,
196979804
],
[
20180529,
10.76,
10.7,
10.74,
10.61,
10.64,
16933980,
180559166
],
[
20180530,
10.64,
10.56,
10.6,
10.39,
10.44,
32230788,
338274421
],
[
20180531,
10.44,
10.46,
10.69,
10.46,
10.55,
45532670,
480871723
],
[
20180601,
10.55,
10.6,
10.69,
10.53,
10.68,
18365527,
195167690
],
[
20180604,
10.68,
10.76,
10.83,
10.7,
10.75,
16180325,
174154210
],
[
20180605,
10.75,
10.71,
10.75,
10.61,
10.66,
18692609,
199025891
],
[
20180606,
10.66,
10.64,
10.64,
10.53,
10.55,
14983603,
158227437
],
[
20180607,
10.55,
10.56,
10.66,
10.51,
10.62,
23355633,
247771033
],
[
20180608,
10.62,
10.55,
10.57,
10.37,
10.42,
27181997,
283822904
],
[
20180611,
10.42,
10.38,
10.43,
10.28,
10.42,
18004293,
186272758
],
[
20180612,
10.42,
10.41,
10.41,
10.3,
10.35,
16085667,
166400389
],
[
20180613,
10.35,
10.3,
10.33,
10.18,
10.21,
19961576,
204624613
],
[
20180614,
10.21,
10.16,
10.26,
10.16,
10.22,
17557528,
179339350
],
[
20180615,
10.22,
10.22,
10.34,
10.19,
10.3,
19914990,
204800278
],
[
20180619,
10.3,
10.23,
10.24,
9.81,
9.92,
42988471,
432159776
],
[
20180620,
9.92,
9.92,
9.98,
9.87,
9.89,
18915740,
187504468
],
[
20180621,
9.89,
9.88,
9.98,
9.75,
9.83,
23636961,
234236776
],
[
20180622,
9.83,
9.83,
9.83,
9.67,
9.76,
25040001,
243586307
],
[
20180625,
9.76,
9.77,
9.82,
9.55,
9.56,
24244380,
234851670
],
[
20180626,
9.56,
9.6,
9.6,
9.35,
9.48,
24424095,
231698549
],
[
20180627,
9.48,
9.41,
9.53,
9.36,
9.37,
24913770,
234831869
],
[
20180628,
9.37,
9.33,
9.61,
9.32,
9.5,
30741337,
290768015
],
[
20180629,
9.5,
9.56,
9.6,
9.45,
9.56,
19493546,
185831802
],
[
20180702,
9.56,
9.55,
9.55,
9.23,
9.29,
22669089,
212743905
],
[
20180703,
9.29,
9.29,
9.38,
9.2,
9.35,
24123551,
224816757
],
[
20180704,
9.35,
9.34,
9.42,
9.28,
9.31,
14464777,
135000876
],
[
20180705,
9.31,
9.26,
9.35,
9.22,
9.26,
16495438,
152978661
],
[
20180706,
9.26,
9.31,
9.43,
9.17,
9.37,
22594443,
210564106
],
[
20180709,
9.37,
9.37,
9.63,
9.37,
9.6,
22172565,
212109327
],
[
20180710,
9.6,
9.61,
9.65,
9.5,
9.57,
12402837,
118668133
],
[
20180711,
9.57,
9.37,
9.44,
9.32,
9.38,
15203933,
142450919
],
[
20180712,
9.38,
9.41,
9.61,
9.39,
9.57,
19704837,
188206858
],
[
20180713,
9.47,
9.57,
9.58,
9.46,
9.49,
15026339,
142708347
],
[
20180716,
9.49,
9.5,
9.54,
9.34,
9.41,
14414119,
135697106
],
[
20180717,
9.41,
9.41,
9.48,
9.38,
9.44,
13713495,
129512091
],
[
20180718,
9.44,
9.51,
9.64,
9.48,
9.51,
18922700,
180858003
],
[
20180719,
9.51,
9.6,
9.62,
9.53,
9.56,
18360482,
175909129
],
[
20180720,
9.56,
9.56,
9.95,
9.47,
9.87,
33275650,
325018010
],
[
20180723,
9.87,
9.91,
10.03,
9.74,
9.96,
31484434,
311612051
],
[
20180724,
9.96,
9.98,
10.14,
9.97,
10.02,
36424560,
365678865
],
[
20180725,
10.02,
10.12,
10.12,
9.96,
10.02,
15889970,
159153073
],
[
20180726,
10.02,
10.07,
10.08,
9.95,
9.96,
15206330,
151927483
],
[
20180727,
9.96,
9.96,
10.04,
9.93,
9.99,
12120067,
121060815
],
[
20180730,
9.99,
9.99,
10.16,
9.97,
10.13,
20096364,
202566237
],
[
20180731,
10.13,
10.12,
10.2,
10,
10.17,
18203008,
184265064
],
[
20180801,
10.17,
10.26,
10.27,
9.9,
9.91,
20741884,
209512354
],
[
20180802,
9.91,
9.91,
10.03,
9.66,
9.79,
24483871,
240792864
],
[
20180803,
9.79,
9.79,
9.98,
9.76,
9.83,
16997939,
168026922
],
[
20180806,
9.83,
9.97,
10.03,
9.87,
9.91,
17444492,
173559265
],
[
20180807,
9.91,
9.94,
10.12,
9.94,
10.11,
21784661,
218926426
],
[
20180808,
10.11,
10.15,
10.15,
10.01,
10.05,
13461992,
135623302
],
[
20180809,
10.05,
10,
10.18,
9.99,
10.14,
17689853,
179007673
],
[
20180810,
10.14,
10.14,
10.14,
10.02,
10.07,
13172633,
132643603
],
[
20180813,
10.07,
10,
10.06,
9.9,
9.98,
17927668,
178552668
],
[
20180814,
9.98,
9.98,
10.07,
9.95,
10.06,
15868585,
158997523
],
[
20180815,
10.06,
10.06,
10.06,
9.9,
9.9,
14787033,
147639905
],
[
20180816,
9.9,
9.87,
10.12,
9.84,
10.06,
24323652,
243554060
],
[
20180817,
10.06,
10.16,
10.16,
9.93,
9.98,
15090455,
151684025
],
[
20180820,
9.98,
10.17,
10.17,
10.01,
10.15,
26975300,
272534557
],
[
20180821,
10.15,
10.18,
10.2,
10.09,
10.12,
19786535,
200852851
],
[
20180822,
10.12,
10.12,
10.14,
10,
10.09,
11993541,
120615691
],
[
20180823,
10.09,
10.13,
10.14,
9.98,
10.07,
15537812,
156583263
],
[
20180824,
10.07,
10.06,
10.43,
10.02,
10.3,
32268837,
330331268
],
[
20180827,
10.3,
10.33,
10.35,
10.21,
10.33,
23266645,
239467138
],
[
20180828,
10.33,
10.3,
10.38,
10.25,
10.3,
14609685,
150677769
],
[
20180829,
10.3,
10.29,
10.32,
10.26,
10.32,
10362000,
106687297
],
[
20180830,
10.32,
10.3,
10.41,
10.17,
10.17,
18621890,
191336868
],
[
20180831,
10.17,
10.16,
10.36,
10.16,
10.33,
37311724,
383679854
],
[
20180903,
10.33,
10.27,
10.3,
10.17,
10.24,
14309539,
146457275
],
[
20180904,
10.24,
10.21,
10.4,
10.18,
10.37,
16353060,
168632347
],
[
20180905,
10.37,
10.31,
10.37,
10.12,
10.12,
22729232,
232884783
],
[
20180906,
10.12,
10.12,
10.23,
10.12,
10.14,
10546916,
107317753
],
[
20180907,
10.14,
10.15,
10.25,
10.12,
10.19,
8995716,
91694437
],
[
20180910,
10.19,
10.16,
10.23,
10.13,
10.18,
11822813,
120376355
],
[
20180911,
10.18,
10.22,
10.27,
9.98,
10.02,
19689042,
199401394
],
[
20180912,
10.02,
9.99,
10.07,
9.95,
10.04,
16506103,
165231589
],
[
20180913,
10.04,
10.17,
10.3,
10.11,
10.29,
29417198,
300441533
],
[
20180914,
10.29,
10.36,
10.36,
10.21,
10.26,
16450780,
169083471
],
[
20180917,
10.26,
10.26,
10.28,
10.1,
10.15,
10535343,
107339083
],
[
20180918,
10.15,
10.16,
10.26,
10.09,
10.26,
16684789,
170045729
],
[
20180919,
10.26,
10.28,
10.29,
10.2,
10.24,
18550643,
190221692
],
[
20180920,
10.24,
10.26,
10.28,
10.18,
10.22,
16307051,
166658023
],
[
20180921,
10.22,
10.24,
10.49,
10.15,
10.49,
37571431,
388504217
],
[
20180925,
10.49,
10.38,
10.47,
10.32,
10.35,
15879199,
164580504
],
[
20180926,
10.35,
10.39,
10.56,
10.34,
10.41,
31175799,
326010701
],
[
20180927,
10.41,
10.45,
10.48,
10.38,
10.48,
24182714,
252306120
],
[
20180928,
10.48,
10.49,
10.75,
10.44,
10.62,
37430602,
396863685
],
[
20181008,
10.62,
10.39,
10.48,
10.15,
10.16,
41957276,
432913252
],
[
20181009,
10.16,
10.08,
10.24,
10.07,
10.15,
23159026,
234661842
],
[
20181010,
10.15,
10.14,
10.28,
10.13,
10.17,
18124701,
184735118
],
[
20181011,
10.17,
10,
10.05,
9.71,
9.8,
39056785,
386778863
],
[
20181012,
9.8,
9.9,
10.1,
9.83,
10.03,
25145127,
250805638
],
[
20181015,
10.03,
10.05,
10.16,
9.97,
10.03,
13957844,
140122866
],
[
20181016,
10.03,
10.03,
10.19,
9.97,
10.05,
15308344,
154272073
],
[
20181017,
10.05,
10.18,
10.31,
10.14,
10.29,
26520895,
271564080
],
[
20181018,
10.29,
10.35,
10.35,
10.16,
10.19,
22403988,
229432798
],
[
20181019,
10.19,
10.25,
10.43,
10.07,
10.38,
40331386,
414893373
],
[
20181022,
10.38,
10.32,
10.7,
10.32,
10.62,
47003409,
497527573
],
[
20181023,
10.62,
10.64,
10.7,
10.45,
10.45,
38089035,
403493088
],
[
20181024,
10.45,
10.57,
11.05,
10.52,
10.74,
59165552,
639391016
],
[
20181025,
10.74,
10.6,
10.89,
10.54,
10.84,
36866593,
393987422
],
[
20181026,
10.84,
10.85,
10.98,
10.74,
10.92,
27519309,
298733755
],
[
20181029,
10.92,
11.08,
11.12,
10.71,
10.79,
35265959,
385116491
],
[
20181030,
10.79,
10.93,
11.05,
10.89,
10.95,
33086049,
363018055
],
[
20181031,
10.95,
10.99,
11.03,
10.87,
10.98,
21737114,
237583046
],
[
20181101,
10.98,
11.05,
11.09,
10.86,
10.89,
23505322,
257781673
],
[
20181102,
10.89,
11.1,
11.25,
10.94,
11.18,
47788920,
530913675
],
[
20181105,
11.18,
11.15,
11.25,
11.08,
11.14,
17012759,
189481162
],
[
20181106,
11.14,
11.13,
11.15,
11,
11.03,
18422477,
203565760
],
[
20181107,
11.03,
11.09,
11.1,
10.87,
10.9,
20843864,
228836505
],
[
20181108,
10.9,
11.05,
11.1,
10.9,
11.06,
19991683,
220506116
],
[
20181109,
11.06,
10.99,
11.03,
10.7,
10.75,
25570050,
277004944
],
[
20181112,
10.75,
10.77,
10.95,
10.75,
10.8,
27015827,
292478247
],
[
20181113,
10.8,
10.68,
10.9,
10.68,
10.82,
20708729,
223541479
],
[
20181114,
10.82,
10.87,
10.87,
10.68,
10.7,
17998183,
193809658
],
[
20181115,
10.7,
10.72,
10.81,
10.65,
10.77,
16580059,
178144575
],
[
20181116,
10.77,
10.77,
10.85,
10.71,
10.76,
21394417,
230509596
],
[
20181119,
10.76,
10.86,
10.9,
10.77,
10.88,
21384793,
231999662
],
[
20181120,
10.88,
10.87,
10.89,
10.65,
10.69,
21883780,
234959214
],
[
20181121,
10.69,
10.61,
10.72,
10.61,
10.66,
16027458,
170915676
],
[
20181122,
10.66,
10.73,
10.73,
10.57,
10.64,
14008305,
148745106
],
[
20181123,
10.64,
10.6,
10.66,
10.5,
10.5,
14715010,
155566104
],
[
20181126,
10.5,
10.66,
10.66,
10.43,
10.5,
14377396,
151609376
],
[
20181127,
10.5,
10.5,
10.61,
10.45,
10.49,
15084666,
158853285
],
[
20181128,
10.49,
10.56,
10.62,
10.5,
10.58,
18339621,
193914889
],
[
20181129,
10.58,
10.64,
10.75,
10.54,
10.63,
20685685,
220670065
],
[
20181130,
10.63,
10.65,
10.75,
10.62,
10.71,
28572651,
305468672
],
[
20181203,
10.71,
10.99,
11.05,
10.84,
11.02,
43049070,
472438382
],
[
20181204,
11.02,
11,
11.08,
10.97,
11.08,
20811293,
229713745
],
[
20181205,
11.08,
10.99,
11.1,
10.96,
11,
25491217,
281189602
],
[
20181206,
11,
10.82,
10.93,
10.82,
10.9,
23597997,
256533148
],
[
20181207,
10.9,
10.94,
11.03,
10.88,
10.89,
10580550,
115760323
],
[
20181210,
10.89,
10.77,
10.9,
10.77,
10.83,
15927563,
172346141
],
[
20181211,
10.83,
10.84,
10.9,
10.69,
10.72,
17234222,
185675067
],
[
20181212,
10.72,
10.89,
10.89,
10.7,
10.73,
12448791,
134006589
],
[
20181213,
10.73,
10.76,
10.86,
10.73,
10.8,
19792340,
213866046
],
[
20181214,
10.8,
10.74,
10.8,
10.59,
10.62,
24163831,
257441060
],
[
20181217,
10.62,
10.65,
10.78,
10.62,
10.78,
19746228,
211971706
],
[
20181218,
10.78,
10.68,
10.82,
10.54,
10.57,
19451677,
207318277
],
[
20181219,
10.57,
10.59,
10.65,
10.54,
10.54,
13603633,
144342542
],
[
20181220,
10.54,
10.53,
10.59,
10.11,
10.25,
30069914,
309207188
],
[
20181221,
10.25,
10.23,
10.24,
10,
10.07,
20885862,
209975605
],
[
20181224,
10.07,
9.98,
10.04,
9.86,
9.91,
22779882,
225706451
],
[
20181225,
9.91,
9.77,
9.86,
9.6,
9.79,
34810397,
337985911
],
[
20181226,
9.79,
9.81,
9.88,
9.64,
9.67,
20569202,
200359184
],
[
20181227,
9.67,
9.77,
9.8,
9.66,
9.66,
27347564,
266280883
],
[
20181228,
9.66,
9.72,
9.95,
9.71,
9.8,
27404028,
269118592
],
[
20190102,
9.8,
9.74,
9.79,
9.58,
9.7,
23762822,
229625669
],
[
20190103,
9.7,
9.7,
9.82,
9.66,
9.81,
18654262,
181975985
],
[
20190104,
9.81,
9.73,
10,
9.7,
9.96,
27172844,
268964563
],
[
20190107,
9.96,
10.09,
10.09,
9.92,
9.98,
23597376,
235440197
],
[
20190108,
9.98,
10.03,
10.03,
9.91,
9.96,
15104933,
150501650
],
[
20190109,
9.96,
10.06,
10.16,
9.98,
9.99,
23163720,
233890281
],
[
20190110,
9.99,
9.94,
10.02,
9.92,
9.96,
15923566,
158718755
],
[
20190111,
9.96,
10.03,
10.15,
9.96,
10.05,
19069069,
191290102
],
[
20190114,
10.05,
10.03,
10.1,
10.01,
10.06,
20352840,
204659052
],
[
20190115,
10.06,
10.1,
10.15,
10.05,
10.11,
15632125,
158126136
],
[
20190116,
10.11,
10.1,
10.15,
10.07,
10.13,
12988340,
131354721
],
[
20190117,
10.13,
10.17,
10.28,
10.07,
10.17,
22766048,
232114667
],
[
20190118,
10.17,
10.29,
10.44,
10.22,
10.43,
29087141,
300979124
],
[
20190121,
10.43,
10.36,
10.46,
10.3,
10.35,
18947789,
196394076
],
[
20190122,
10.35,
10.38,
10.38,
10.23,
10.25,
16250557,
167165417
],
[
20190123,
10.25,
10.29,
10.34,
10.25,
10.27,
16520327,
170289907
],
[
20190124,
10.27,
10.34,
10.39,
10.27,
10.38,
15006699,
155265972
],
[
20190125,
10.38,
10.45,
10.56,
10.38,
10.5,
19696587,
206935398
],
[
20190128,
10.5,
10.53,
10.66,
10.39,
10.42,
21769073,
229185387
],
[
20190129,
10.42,
10.39,
10.63,
10.38,
10.58,
23768004,
250301612
],
[
20190130,
10.58,
10.59,
10.64,
10.47,
10.5,
16054256,
169387635
],
[
20190131,
10.5,
10.59,
10.73,
10.51,
10.73,
25131034,
267614893
],
[
20190201,
10.73,
10.82,
10.82,
10.62,
10.77,
19119343,
204604273
],
[
20190211,
10.77,
10.62,
10.73,
10.62,
10.7,
20216568,
215903077
],
[
20190212,
10.7,
10.71,
10.73,
10.63,
10.72,
16769601,
179099038
],
[
20190213,
10.72,
10.74,
10.93,
10.68,
10.86,
30248695,
325845959
],
[
20190214,
10.86,
10.85,
10.91,
10.8,
10.82,
19815286,
215023175
],
[
20190215,
10.82,
10.78,
10.85,
10.66,
10.66,
17758789,
190960435
],
[
20190218,
10.66,
10.75,
10.87,
10.7,
10.84,
20102219,
217621153
],
[
20190219,
10.84,
10.85,
10.96,
10.78,
10.8,
25952745,
281465131
],
[
20190220,
10.8,
10.92,
10.92,
10.81,
10.83,
22286311,
242111573
],
[
20190221,
10.83,
10.83,
10.93,
10.75,
10.79,
25402390,
275374197
],
[
20190222,
10.79,
10.76,
11.01,
10.76,
11.01,
25907438,
281913760
],
[
20190225,
11.01,
11.03,
11.95,
11.03,
11.92,
93712264,
1075040678
],
[
20190226,
11.92,
11.91,
12.15,
11.6,
11.65,
83643265,
990289721
],
[
20190227,
11.65,
11.71,
12.07,
11.67,
11.83,
71201603,
843023417
],
[
20190228,
11.83,
11.83,
11.92,
11.68,
11.74,
39393414,
464139463
],
[
20190301,
11.74,
11.81,
12.06,
11.6,
12.02,
63254621,
747753342
],
[
20190304,
12.02,
12.12,
12.38,
11.95,
12.02,
85024777,
1030561509
],
[
20190305,
12.02,
12.01,
12.04,
11.87,
11.98,
54564202,
652552200
],
[
20190306,
11.98,
11.99,
12.15,
11.86,
12.02,
53693164,
644243050
],
[
20190307,
12.02,
12.03,
12.04,
11.87,
11.88,
52618824,
628390863
],
[
20190308,
11.88,
11.72,
11.72,
11.36,
11.5,
52670531,
609490591
],
[
20190311,
11.5,
11.44,
11.59,
11.36,
11.47,
39922020,
457056506
],
[
20190312,
11.47,
11.59,
11.69,
11.4,
11.44,
52211807,
602940683
],
[
20190313,
11.44,
11.41,
11.56,
11.3,
11.44,
41373014,
472974759
],
[
20190314,
11.44,
11.46,
11.58,
11.43,
11.46,
34337899,
395468492
],
[
20190315,
11.46,
11.47,
11.6,
11.43,
11.43,
33769320,
388244487
],
[
20190318,
11.43,
11.45,
11.6,
11.37,
11.59,
43879562,
503915219
],
[
20190319,
11.59,
11.63,
11.67,
11.51,
11.55,
27500231,
318521475
],
[
20190320,
11.55,
11.52,
11.64,
11.49,
11.55,
27325424,
315587208
],
[
20190321,
11.55,
11.56,
11.59,
11.44,
11.46,
35037035,
403573243
],
[
20190322,
11.46,
11.49,
11.51,
11.31,
11.39,
35436446,
403972783
],
[
20190325,
11.39,
11.28,
11.29,
11.01,
11.03,
57716577,
642860108
],
[
20190326,
11.03,
11.11,
11.14,
11.03,
11.09,
30795722,
341425280
],
[
20190327,
11.09,
11.11,
11.24,
11.04,
11.08,
42124489,
469246326
],
[
20190328,
11.08,
11.03,
11.05,
10.9,
11.03,
29296120,
321585861
],
[
20190329,
11.03,
10.98,
11.3,
10.98,
11.28,
60526266,
678436536
],
[
20190401,
11.28,
11.36,
11.52,
11.29,
11.44,
70637405,
808657530
],
[
20190402,
11.44,
11.5,
11.52,
11.41,
11.44,
46714710,
534896810
],
[
20190403,
11.44,
11.37,
11.54,
11.34,
11.5,
50271029,
575799446
],
[
20190404,
11.5,
11.55,
11.71,
11.54,
11.71,
75232527,
876099547
],
[
20190408,
11.71,
11.79,
11.96,
11.65,
11.72,
77870373,
920513531
],
[
20190409,
11.72,
11.72,
11.75,
11.49,
11.54,
56895992,
660406225
],
[
20190410,
11.54,
11.5,
11.56,
11.42,
11.48,
41027539,
470666649
],
[
20190411,
11.48,
11.47,
11.59,
11.35,
11.47,
50172794,
575765348
],
[
20190412,
11.47,
11.47,
11.56,
11.43,
11.49,
26273690,
301752036
],
[
20190415,
11.49,
11.67,
11.77,
11.46,
11.47,
70509167,
823853432
],
[
20190416,
11.47,
11.46,
11.99,
11.43,
11.95,
100665400,
1188260123
],
[
20190417,
11.95,
11.96,
12.09,
11.88,
11.91,
68157211,
816127043
],
[
20190418,
11.91,
11.91,
12.05,
11.84,
11.91,
43048980,
513835270
],
[
20190419,
11.91,
12.01,
12.2,
11.86,
12.01,
56013041,
672739660
],
[
20190422,
12.01,
12.02,
12.07,
11.68,
11.71,
53389418,
631192357
],
[
20190423,
11.71,
11.68,
11.8,
11.63,
11.7,
33847719,
396659664
],
[
20190424,
11.7,
11.76,
11.77,
11.51,
11.62,
38201108,
444929313
],
[
20190425,
11.62,
11.56,
11.69,
11.48,
11.54,
40876129,
473973527
],
[
20190426,
11.54,
11.43,
11.56,
11.28,
11.32,
42469581,
485267261
],
[
20190429,
11.32,
11.35,
11.54,
11.34,
11.48,
38586938,
442046727
],
[
20190430,
11.48,
11.7,
12.09,
11.7,
11.97,
123474738,
1466714710
],
[
20190506,
11.97,
11.75,
11.86,
11.54,
11.8,
124545414,
1460217054
],
[
20190507,
11.8,
11.82,
11.94,
11.6,
11.8,
85489922,
1010271124
],
[
20190508,
11.8,
11.64,
11.78,
11.49,
11.51,
58500103,
677487368
],
[
20190509,
11.51,
11.48,
11.56,
11.1,
11.12,
64128049,
722119098
],
[
20190510,
11.12,
11.23,
11.42,
11.06,
11.32,
48550722,
548884302
],
[
20190513,
11.32,
11.2,
11.4,
11.15,
11.31,
40284963,
455643057
],
[
20190514,
11.31,
11.18,
11.44,
11.17,
11.21,
41888998,
473151522
],
[
20190515,
11.21,
11.28,
11.42,
11.23,
11.32,
34404465,
389533437
],
[
20190516,
11.32,
11.28,
11.36,
11.22,
11.3,
34141755,
385015233
],
[
20190517,
11.3,
11.32,
11.35,
11.2,
11.24,
38399831,
433108021
],
[
20190520,
11.24,
11.28,
11.44,
11.25,
11.34,
34904438,
396448397
],
[
20190521,
11.34,
11.33,
11.45,
11.31,
11.32,
32975873,
374972621
],
[
20190522,
11.32,
11.32,
11.34,
11.12,
11.16,
40000391,
447828812
],
[
20190523,
11.16,
11.12,
11.15,
10.95,
11.1,
36312689,
401709177
],
[
20190524,
11.1,
11.17,
11.22,
11,
11.11,
24160265,
269312449
],
[
20190527,
11.11,
11.09,
11.26,
10.96,
11.22,
35087915,
390018809
],
[
20190528,
11.22,
11.19,
11.3,
11.02,
11.29,
72278135,
809741253
],
[
20190529,
11.29,
11.17,
11.29,
11.07,
11.12,
40860970,
455620583
],
[
20190530,
11.12,
11.18,
11.18,
11.03,
11.11,
26650033,
295267455
],
[
20190531,
11.11,
11.11,
11.23,
11.05,
11.13,
36976728,
412819768
],
[
20190603,
11.13,
11.17,
11.29,
11.13,
11.28,
30492063,
342326268
],
[
20190604,
11.28,
11.29,
11.37,
11.26,
11.35,
25077393,
283826808
],
[
20190605,
11.35,
11.43,
11.52,
11.35,
11.41,
31423641,
359479709
],
[
20190606,
11.41,
11.51,
11.51,
11.38,
11.47,
26427215,
303162728
],
[
20190610,
11.47,
11.57,
11.7,
11.53,
11.61,
43183779,
502599177
],
[
20190611,
11.26,
11.35,
11.45,
11.27,
11.42,
52266217,
594464068
],
[
20190612,
11.42,
11.42,
11.7,
11.4,
11.6,
50635228,
584680927
],
[
20190613,
11.6,
11.57,
11.79,
11.5,
11.7,
46966016,
548219997
],
[
20190614,
11.7,
11.74,
11.87,
11.71,
11.79,
47385174,
558641883
],
[
20190617,
11.79,
11.78,
11.92,
11.75,
11.77,
35220103,
416594828
],
[
20190618,
11.77,
11.82,
11.9,
11.72,
11.82,
28965124,
341904864
],
[
20190619,
11.82,
12.04,
12.07,
11.81,
11.88,
44927745,
537339845
],
[
20190620,
11.88,
11.95,
12.32,
11.85,
12.2,
71647496,
869024541
],
[
20190621,
12.2,
12.18,
12.3,
12.03,
12.09,
55381180,
670759370
],
[
20190624,
12.09,
12.09,
12.13,
11.96,
12.03,
34195336,
411172373
],
[
20190625,
12.03,
11.98,
11.98,
11.51,
11.66,
80359367,
940465134
],
[
20190626,
11.66,
11.56,
11.73,
11.55,
11.66,
36973199,
431115050
],
[
20190627,
11.66,
11.68,
11.84,
11.55,
11.64,
47997783,
561472043
],
[
20190628,
11.64,
11.67,
11.68,
11.54,
11.68,
29545173,
343056316
],
[
20190701,
11.68,
11.86,
11.92,
11.69,
11.71,
54887882,
646405195
],
[
20190702,
11.71,
11.72,
11.74,
11.57,
11.61,
51165729,
595072188
],
[
20190703,
11.61,
11.62,
11.63,
11.51,
11.56,
36567085,
422580470
],
[
20190704,
11.56,
11.61,
11.67,
11.57,
11.62,
30369201,
352968330
],
[
20190705,
11.62,
11.63,
11.64,
11.53,
11.57,
25753241,
298158887
],
[
20190708,
11.57,
11.56,
11.57,
11.31,
11.36,
34710676,
395611376
],
[
20190709,
11.36,
11.4,
11.43,
11.33,
11.37,
21885404,
248524017
],
[
20190710,
11.37,
11.43,
11.43,
11.31,
11.35,
23409890,
265773696
],
[
20190711,
11.35,
11.43,
11.46,
11.34,
11.4,
23285835,
265672149
],
[
20190712,
11.4,
11.39,
11.62,
11.39,
11.52,
34816996,
400591791
],
[
20190715,
11.52,
11.4,
11.54,
11.22,
11.5,
40305603,
459022365
],
[
20190716,
11.5,
11.5,
11.57,
11.44,
11.55,
21606007,
248901949
],
[
20190717,
11.55,
11.49,
11.57,
11.46,
11.48,
17480372,
201420080
],
[
20190718,
11.48,
11.53,
11.53,
11.45,
11.49,
18260034,
209938962
],
[
20190719,
11.49,
11.51,
11.63,
11.49,
11.58,
19619622,
227078769
],
[
20190722,
11.58,
11.54,
11.63,
11.47,
11.48,
25617875,
295840612
],
[
20190723,
11.48,
11.43,
11.56,
11.43,
11.49,
17927898,
206511000
],
[
20190724,
11.49,
11.54,
11.68,
11.53,
11.59,
24112288,
279914884
],
[
20190725,
11.59,
11.57,
11.96,
11.57,
11.88,
55900219,
660037408
],
[
20190726,
11.88,
11.83,
11.94,
11.81,
11.87,
30368988,
360677451
],
[
20190729,
11.87,
11.9,
11.94,
11.8,
11.86,
21465011,
254289650
],
[
20190730,
11.86,
11.84,
12,
11.84,
11.86,
33731002,
401937925
],
[
20190731,
11.86,
11.81,
11.94,
11.73,
11.87,
30650758,
362607630
],
[
20190801,
11.87,
11.76,
11.85,
11.63,
11.65,
32471702,
380252159
],
[
20190802,
11.65,
11.48,
11.56,
11.41,
11.48,
38976091,
447723838
],
[
20190805,
11.48,
11.42,
11.46,
11.23,
11.24,
42719073,
483523857
],
[
20190806,
11.24,
11.1,
11.23,
10.97,
11.09,
45203853,
501885625
],
[
20190807,
11.09,
11.14,
11.16,
11.05,
11.07,
31462085,
349267412
],
[
20190808,
11.07,
11.15,
11.31,
11.11,
11.26,
33258085,
373205583
],
[
20190809,
11.26,
11.31,
11.41,
11.26,
11.37,
40637993,
461422060
],
[
20190812,
11.37,
11.33,
11.45,
11.31,
11.43,
34989082,
398523209
],
[
20190813,
11.43,
11.4,
11.4,
11.29,
11.33,
18839979,
213447653
],
[
20190814,
11.33,
11.42,
11.48,
11.28,
11.28,
19874457,
225555663
],
[
20190815,
11.28,
11.16,
11.32,
11.12,
11.29,
19101192,
214656224
],
[
20190816,
11.29,
11.25,
11.34,
11.21,
11.22,
24823561,
279706602
],
[
20190819,
11.22,
11.22,
11.38,
11.08,
11.38,
38253341,
430744321
],
[
20190820,
11.38,
11.3,
11.47,
11.28,
11.37,
23758050,
270727986
],
[
20190821,
11.37,
11.35,
11.44,
11.34,
11.41,
14656537,
167119481
],
[
20190822,
11.41,
11.43,
11.45,
11.37,
11.43,
15866836,
180907933
],
[
20190823,
11.43,
11.39,
11.59,
11.38,
11.59,
33655377,
387195405
],
[
20190826,
11.59,
11.39,
11.44,
11.15,
11.3,
41845176,
472500378
],
[
20190827,
11.3,
11.37,
11.57,
11.3,
11.3,
66247458,
756664142
],
[
20190828,
11.3,
11.37,
11.4,
11.3,
11.32,
25525597,
289685352
],
[
20190829,
11.32,
11.3,
11.35,
11.18,
11.23,
28049594,
315060610
],
[
20190830,
11.23,
11.34,
11.37,
11.22,
11.28,
25424004,
287099396
],
[
20190902,
11.28,
11.3,
11.42,
11.24,
11.34,
27749879,
315706922
],
[
20190903,
11.34,
11.39,
11.41,
11.31,
11.35,
16286609,
184932344
],
[
20190904,
11.35,
11.4,
11.5,
11.36,
11.49,
30670961,
350981214
],
[
20190905,
11.49,
11.5,
11.74,
11.5,
11.62,
46828000,
544694736
],
[
20190906,
11.62,
11.68,
11.7,
11.58,
11.69,
34392057,
400477410
],
[
20190909,
11.69,
11.78,
11.79,
11.68,
11.75,
40059368,
470186970
],
[
20190910,
11.75,
11.79,
11.86,
11.69,
11.85,
37041097,
437072473
],
[
20190911,
11.85,
11.85,
12,
11.85,
11.95,
39063654,
466909327
],
[
20190912,
11.95,
12.08,
12.09,
11.92,
12,
26104824,
313028158
],
[
20190916,
12,
11.99,
12.01,
11.83,
11.93,
25489116,
303225647
],
[
20190917,
11.93,
11.96,
12.01,
11.77,
11.81,
33558932,
399569109
],
[
20190918,
11.81,
11.94,
12,
11.87,
11.93,
31387271,
375059086
],
[
20190919,
11.93,
12,
12,
11.88,
11.94,
23742171,
283084515
],
[
20190920,
11.94,
11.99,
11.99,
11.85,
11.95,
40109279,
478010547
],
[
20190923,
11.95,
11.9,
11.92,
11.68,
11.75,
27710795,
325475285
],
[
20190924,
11.75,
11.81,
11.86,
11.73,
11.75,
21870962,
257910160
],
[
20190925,
11.75,
11.75,
11.95,
11.69,
11.81,
30136356,
356897100
],
[
20190926,
11.81,
11.88,
12.18,
11.84,
11.97,
72726461,
876687793
],
[
20190927,
11.97,
11.95,
11.99,
11.76,
11.9,
36807878,
437372188
],
[
20190930,
11.9,
11.85,
12.07,
11.81,
11.84,
35947577,
430109099
],
[
20191008,
11.84,
11.8,
12.03,
11.8,
11.9,
32415886,
386027564
],
[
20191009,
11.9,
11.82,
12.13,
11.8,
11.99,
42209602,
506474302
],
[
20191010,
11.99,
12.02,
12.04,
11.91,
11.96,
27261229,
326023332
],
[
20191011,
11.96,
12.05,
12.45,
12,
12.45,
92030800,
1131441679
],
[
20191014,
12.45,
12.59,
13.22,
12.52,
12.94,
123970103,
1596408955
],
[
20191015,
12.94,
12.95,
13.14,
12.86,
13.09,
73394591,
952804782
],
[
20191016,
13.09,
13.08,
13.33,
12.9,
13.08,
67002223,
876221010
],
[
20191017,
13.08,
13.07,
13.25,
13.03,
13.17,
47869313,
628571153
],
[
20191018,
13.17,
13.24,
13.29,
12.72,
12.78,
64992896,
840281772
],
[
20191021,
12.78,
12.8,
13.03,
12.75,
12.91,
38996287,
502880211
],
[
20191022,
12.91,
13.03,
13.05,
12.77,
12.93,
31396257,
404182674
],
[
20191023,
12.93,
12.89,
12.95,
12.77,
12.86,
32821414,
422141011
],
[
20191024,
12.86,
12.98,
13.24,
12.95,
13.09,
103158806,
1347032670
],
[
20191025,
13.09,
13.09,
13.09,
12.78,
12.9,
97876357,
1260246484
],
[
20191028,
12.9,
12.75,
12.88,
12.65,
12.7,
72380466,
919894887
],
[
20191029,
12.7,
12.74,
12.85,
12.62,
12.77,
52604090,
669546625
],
[
20191030,
12.77,
12.75,
12.79,
12.52,
12.59,
53734730,
678152770
],
[
20191031,
12.59,
12.68,
12.7,
12.5,
12.51,
33347533,
419182995
],
[
20191101,
12.51,
12.5,
12.83,
12.44,
12.75,
62705733,
793656950
],
[
20191104,
12.75,
12.75,
12.89,
12.69,
12.74,
49737996,
634816416
],
[
20191105,
12.74,
12.74,
13.19,
12.69,
12.95,
74274389,
962257376
],
[
20191106,
12.95,
12.95,
13.1,
12.86,
12.92,
46023920,
597016896
],
[
20191107,
12.92,
12.95,
12.95,
12.71,
12.76,
46267281,
592408771
],
[
20191108,
12.76,
12.8,
12.81,
12.56,
12.57,
48841866,
617218205
],
[
20191111,
12.57,
12.48,
12.48,
12.29,
12.29,
38594267,
477989511
],
[
20191112,
12.29,
12.31,
12.36,
12.17,
12.24,
39239395,
480742763
],
[
20191113,
12.24,
12.21,
12.29,
12.15,
12.23,
32274979,
394505189
],
[
20191114,
12.23,
12.23,
12.27,
12.1,
12.14,
28943647,
351795388
],
[
20191115,
12.14,
12.22,
12.26,
12.12,
12.15,
27324299,
332797325
],
[
20191118,
12.15,
12.17,
12.35,
12.13,
12.24,
28796529,
352880166
],
[
20191119,
12.24,
12.2,
12.31,
12.18,
12.23,
29370803,
359115488
],
[
20191120,
12.23,
12.17,
12.22,
12.01,
12.04,
38092059,
460234691
],
[
20191121,
12.04,
12,
12.04,
11.91,
11.96,
34617175,
414077527
],
[
20191122,
11.96,
12.01,
12.06,
11.94,
11.99,
29531099,
354250530
],
[
20191125,
11.99,
12.03,
12.14,
12,
12.07,
25153256,
303962341
],
[
20191126,
12.07,
12.15,
12.17,
11.98,
12.06,
59633264,
719075408
],
[
20191127,
12.06,
12.07,
12.07,
11.9,
11.99,
28703956,
343598879
],
[
20191128,
11.99,
12,
12.01,
11.92,
11.96,
17797225,
212826181
],
[
20191129,
11.96,
11.93,
12.07,
11.89,
11.91,
24566935,
293541788
],
[
20191202,
11.91,
11.96,
11.97,
11.82,
11.87,
22163020,
263131788
],
[
20191203,
11.87,
11.81,
11.9,
11.77,
11.86,
19557865,
231361399
],
[
20191204,
11.86,
11.78,
11.83,
11.7,
11.75,
24734662,
290465763
],
[
20191205,
11.75,
11.79,
11.89,
11.76,
11.89,
24976130,
295963968
],
[
20191206,
11.89,
11.92,
11.95,
11.83,
11.92,
20654438,
245635919
],
[
20191209,
11.92,
11.9,
11.93,
11.85,
11.9,
17349258,
206211639
],
[
20191210,
11.9,
11.88,
11.91,
11.86,
11.86,
15324640,
181988682
],
[
20191211,
11.86,
11.88,
11.99,
11.85,
11.98,
33409045,
398582360
],
[
20191212,
11.98,
11.99,
11.99,
11.88,
11.9,
27021203,
321917933
],
[
20191213,
11.9,
11.98,
12.12,
11.94,
12.12,
59520554,
716034787
],
[
20191216,
12.12,
12.12,
12.15,
12,
12.13,
37971632,
458170277
],
[
20191217,
12.13,
12.17,
12.51,
12.1,
12.39,
57435605,
707895681
],
[
20191218,
12.39,
12.36,
12.5,
12.34,
12.4,
34565268,
428827229
],
[
20191219,
12.4,
12.4,
12.5,
12.38,
12.41,
23789907,
295686647
],
[
20191220,
12.41,
12.41,
12.55,
12.38,
12.42,
40150148,
500592355
],
[
20191223,
12.42,
12.46,
12.46,
12.17,
12.2,
37033891,
455979055
],
[
20191224,
12.2,
12.21,
12.29,
12.2,
12.28,
21671029,
265496459
],
[
20191225,
12.28,
12.29,
12.29,
12.2,
12.24,
13678175,
167407896
],
[
20191226,
12.24,
12.26,
12.32,
12.23,
12.29,
15739054,
193083033
],
[
20191227,
12.29,
12.25,
12.43,
12.25,
12.32,
27932109,
344832499
],
[
20191230,
12.32,
12.27,
12.36,
12.12,
12.34,
41051555,
503090483
],
[
20191231,
12.34,
12.32,
12.38,
12.21,
12.37,
31953628,
392736236
],
[
20200102,
12.37,
12.47,
12.64,
12.45,
12.47,
51629079,
647446166
],
[
20200103,
12.47,
12.57,
12.63,
12.47,
12.6,
38018810,
477053357
],
[
20200106,
12.6,
12.52,
12.65,
12.42,
12.46,
41001193,
514432551
],
[
20200107,
12.46,
12.51,
12.6,
12.46,
12.5,
28421482,
355811756
],
[
20200108,
12.5,
12.41,
12.45,
12.25,
12.32,
35240536,
434980266
],
[
20200109,
12.32,
12.39,
12.43,
12.35,
12.37,
26151448,
324168061
],
[
20200110,
12.37,
12.37,
12.42,
12.31,
12.39,
18321252,
226580302
],
[
20200113,
12.39,
12.4,
12.41,
12.31,
12.41,
20715566,
255982380
],
[
20200114,
12.41,
12.4,
12.69,
12.39,
12.43,
29994561,
374971640
],
[
20200115,
12.43,
12.41,
12.45,
12.25,
12.25,
31897217,
392531149
],
[
20200116,
12.25,
12.28,
12.31,
12.16,
12.2,
22454876,
274130148
],
[
20200117,
12.2,
12.22,
12.29,
12.16,
12.23,
17593111,
215028083
],
[
20200120,
12.23,
12.26,
12.27,
12.19,
12.25,
23734609,
290296136
],
[
20200121,
12.25,
12.2,
12.25,
12.04,
12.08,
31787474,
384580844
],
[
20200122,
12.08,
11.7,
11.84,
11.65,
11.77,
78133556,
917203481
],
[
20200123,
11.77,
11.75,
11.75,
11.32,
11.35,
76534796,
879151046
],
[
20200203,
11.35,
10.22,
10.69,
10.22,
10.47,
95367382,
997686058
],
[
20200204,
10.47,
10.51,
10.74,
10.48,
10.66,
66783767,
710434836
],
[
20200205,
10.66,
10.69,
10.78,
10.58,
10.7,
45046658,
481639081
],
[
20200206,
10.7,
10.81,
10.86,
10.65,
10.79,
38023801,
408101901
],
[
20200207,
10.79,
10.73,
10.91,
10.67,
10.86,
31896956,
342581621
],
[
20200210,
10.86,
10.76,
10.84,
10.71,
10.77,
34032121,
366391170
],
[
20200211,
10.77,
10.82,
10.95,
10.78,
10.86,
34856302,
378583345
],
[
20200212,
10.86,
10.84,
10.88,
10.76,
10.86,
26313927,
284693716
],
[
20200213,
10.86,
10.82,
10.88,
10.76,
10.76,
22630613,
244794981
],
[
20200214,
10.76,
10.76,
10.88,
10.74,
10.86,
22360549,
242102421
],
[
20200217,
10.86,
10.88,
11.21,
10.86,
11.18,
41343320,
457641227
],
[
20200218,
11.18,
11.09,
11.18,
11.04,
11.06,
30162703,
334474238
],
[
20200219,
11.06,
11.08,
11.24,
11.04,
11.11,
25100157,
279375283
],
[
20200220,
11.11,
11.17,
11.27,
11.06,
11.23,
36656416,
408938116
],
[
20200221,
11.23,
11.23,
11.39,
11.21,
11.3,
38949418,
439706991
],
[
20200224,
11.3,
11.23,
11.34,
11.1,
11.16,
44738622,
501186013
],
[
20200225,
11.16,
11.07,
11.15,
11.01,
11.09,
48324564,
535241824
],
[
20200226,
11.09,
11.01,
11.33,
11.01,
11.2,
51906287,
581437742
],
[
20200227,
11.2,
11.2,
11.3,
11.13,
11.21,
33029824,
370549707
],
[
20200228,
11.21,
11.11,
11.18,
10.85,
10.85,
50137988,
550529618
],
[
20200302,
10.85,
10.95,
11.1,
10.92,
11.04,
39245056,
432698824
],
[
20200303,
11.04,
11.13,
11.23,
11.04,
11.06,
39332460,
437422565
],
[
20200304,
11.06,
11.01,
11.1,
10.95,
11.03,
34628358,
381014627
],
[
20200305,
11.03,
11.08,
11.32,
11.03,
11.32,
73047882,
819311470
],
[
20200306,
11.32,
11.23,
11.28,
11.11,
11.12,
41587820,
464404003
],
[
20200309,
11.12,
11,
11,
10.75,
10.78,
59495242,
644379973
],
[
20200310,
10.78,
10.71,
10.96,
10.7,
10.87,
44761737,
485896696
],
[
20200311,
10.87,
10.93,
10.93,
10.77,
10.77,
31688826,
343734180
],
[
20200312,
10.77,
10.75,
10.75,
10.61,
10.64,
32632350,
348157969
],
[
20200313,
10.64,
10.4,
10.73,
10.28,
10.7,
57457109,
603756305
],
[
20200316,
10.7,
10.7,
10.78,
10.5,
10.51,
47649924,
507308318
],
[
20200317,
10.51,
10.68,
10.69,
10.29,
10.43,
42139008,
440636619
],
[
20200318,
10.43,
10.4,
10.5,
10.2,
10.21,
33176646,
343553119
],
[
20200319,
10.21,
10.19,
10.34,
9.86,
9.94,
55707113,
558047012
],
[
20200320,
9.94,
10.12,
10.18,
9.96,
10.09,
42609358,
428744766
],
[
20200323,
10.09,
9.95,
9.95,
9.82,
9.84,
28286030,
279043930
],
[
20200324,
9.84,
10.03,
10.13,
9.98,
10.06,
28990754,
291586379
],
[
20200325,
10.06,
10.2,
10.27,
10.12,
10.15,
32172278,
327768574
],
[
20200326,
10.15,
10.1,
10.37,
10.08,
10.23,
30921803,
315960382
],
[
20200327,
10.23,
10.35,
10.38,
10.2,
10.24,
27107951,
278718751
],
[
20200330,
10.24,
10.18,
10.28,
10.11,
10.28,
26046018,
265782024
],
[
20200331,
10.28,
10.3,
10.36,
10.13,
10.15,
26144854,
267681227
],
[
20200401,
10.15,
10.11,
10.26,
10.09,
10.09,
22479192,
228559545
],
[
20200402,
10.09,
10.09,
10.2,
10.07,
10.2,
17042135,
172675321
],
[
20200403,
10.2,
10.13,
10.21,
10.12,
10.15,
14842382,
150706819
],
[
20200407,
10.15,
10.3,
10.33,
10.23,
10.28,
23825611,
244911012
],
[
20200408,
10.28,
10.25,
10.29,
10.18,
10.24,
17952255,
183606904
],
[
20200409,
10.24,
10.26,
10.29,
10.18,
10.2,
13569586,
138881044
],
[
20200410,
10.2,
10.22,
10.24,
10.15,
10.21,
16625528,
169625912
],
[
20200413,
10.21,
10.15,
10.22,
10.1,
10.11,
11966986,
121315470
],
[
20200414,
10.11,
10.17,
10.25,
10.12,
10.25,
17792926,
181192027
],
[
20200415,
10.25,
10.2,
10.27,
10.15,
10.18,
14945608,
152284659
],
[
20200416,
10.18,
10.1,
10.18,
10.1,
10.16,
14403197,
145969853
],
[
20200417,
10.16,
10.18,
10.23,
10.15,
10.2,
22744411,
231788988
],
[
20200420,
10.2,
10.15,
10.19,
10.09,
10.11,
23503715,
237574344
],
[
20200421,
10.11,
10.07,
10.12,
10.01,
10.03,
17557525,
176508085
],
[
20200422,
10.03,
10.02,
10.07,
9.98,
10.07,
15802441,
158372535
],
[
20200423,
10.07,
10.1,
10.1,
10.01,
10.06,
16878643,
169579075
],
[
20200424,
10.06,
10.06,
10.09,
10.01,
10.06,
16973113,
170599170
],
[
20200427,
10.06,
10.15,
10.42,
10.15,
10.34,
50342806,
520243997
],
[
20200428,
10.34,
10.36,
10.38,
10.22,
10.33,
29222578,
301584635
],
[
20200429,
10.33,
10.35,
10.61,
10.33,
10.61,
35056836,
367739389
],
[
20200430,
10.61,
10.58,
10.79,
10.56,
10.63,
30906971,
330157488
],
[
20200506,
10.63,
10.44,
10.49,
10.36,
10.46,
41378362,
431336740
],
[
20200507,
10.46,
10.45,
10.46,
10.37,
10.39,
26211656,
272516386
],
[
20200508,
10.39,
10.44,
10.49,
10.4,
10.44,
20927670,
218698514
],
[
20200511,
10.44,
10.44,
10.54,
10.42,
10.43,
21472495,
224819916
],
[
20200512,
10.43,
10.44,
10.48,
10.34,
10.34,
19405945,
201474588
],
[
20200513,
10.34,
10.31,
10.39,
10.28,
10.38,
15574310,
160783648
],
[
20200514,
10.38,
10.32,
10.36,
10.27,
10.3,
15892376,
163558192
],
[
20200515,
10.3,
10.36,
10.38,
10.26,
10.28,
13753770,
141846602
],
[
20200518,
10.28,
10.28,
10.43,
10.25,
10.32,
15675941,
162140715
],
[
20200519,
10.32,
10.45,
10.45,
10.34,
10.35,
12576997,
130445254
],
[
20200520,
10.35,
10.37,
10.42,
10.33,
10.41,
20046300,
208195248
],
[
20200521,
10.41,
10.44,
10.44,
10.33,
10.33,
14361684,
149140643
],
[
20200522,
10.33,
10.3,
10.34,
10.14,
10.14,
23722915,
243204611
],
[
20200525,
10.14,
10.3,
10.31,
10.13,
10.27,
15722012,
160438358
],
[
20200526,
10.27,
10.32,
10.32,
10.25,
10.27,
14372249,
147713417
],
[
20200527,
10.27,
10.28,
10.38,
10.25,
10.35,
20145712,
208419130
],
[
20200528,
10.35,
10.36,
10.55,
10.36,
10.53,
38263189,
401358593
],
[
20200529,
10.53,
10.45,
10.57,
10.45,
10.57,
30659227,
322828566
],
[
20200601,
10.57,
10.63,
10.72,
10.57,
10.65,
28612841,
304346423
],
[
20200602,
10.65,
10.58,
10.74,
10.58,
10.68,
25922545,
276609954
],
[
20200603,
10.68,
10.75,
10.87,
10.7,
10.7,
27352188,
294473001
],
[
20200604,
10.7,
10.8,
10.8,
10.64,
10.64,
17559033,
187688384
],
[
20200605,
10.64,
10.68,
10.69,
10.56,
10.67,
20958291,
222668156
],
[
20200608,
10.67,
10.64,
10.72,
10.6,
10.61,
18251152,
194265349
],
[
20200609,
10.61,
10.62,
10.72,
10.58,
10.68,
17263160,
184089097
],
[
20200610,
10.68,
10.71,
10.71,
10.58,
10.58,
16693480,
177440922
],
[
20200611,
10.58,
10.58,
10.61,
10.45,
10.48,
25171455,
264822302
],
[
20200612,
10.48,
10.58,
10.58,
10.43,
10.55,
25514482,
267574331
],
[
20200615,
10.55,
10.41,
10.49,
10.35,
10.35,
25497883,
265574307
],
[
20200616,
10.35,
10.44,
10.5,
10.4,
10.45,
17682742,
184966297
],
[
20200617,
10.45,
10.44,
10.51,
10.43,
10.47,
16148594,
169024390
],
[
20200618,
10.47,
10.42,
10.57,
10.39,
10.5,
20856551,
218713603
],
[
20200619,
10.5,
10.56,
10.68,
10.5,
10.61,
39814479,
422462428
],
[
20200622,
10.61,
10.57,
10.66,
10.53,
10.55,
24611903,
260728901
],
[
20200623,
10.55,
10.51,
10.57,
10.47,
10.48,
19602212,
206109220
],
[
20200624,
10.48,
10.54,
10.61,
10.5,
10.6,
22873884,
241489165
],
[
20200629,
10.6,
10.63,
10.73,
10.49,
10.57,
27875619,
295223647
],
[
20200630,
10.57,
10.59,
10.64,
10.54,
10.58,
22886764,
242601910
],
[
20200701,
10.58,
10.59,
10.76,
10.55,
10.74,
36690710,
390832225
],
[
20200702,
10.74,
10.73,
11.05,
10.7,
11.05,
60951268,
663308323
],
[
20200703,
11.05,
11.08,
11.26,
11.02,
11.19,
82238477,
916157920
],
[
20200706,
11.19,
11.3,
12.31,
11.29,
12.2,
149558001,
1776417981
],
[
20200707,
12.2,
12.45,
12.69,
12.1,
12.11,
131469759,
1621839646
],
[
20200708,
12.11,
12.17,
12.44,
12.03,
12.14,
104879230,
1282339816
],
[
20200709,
12.14,
12.26,
12.26,
11.94,
11.99,
91311738,
1101713242
],
[
20200710,
11.99,
11.98,
12.09,
11.55,
11.6,
78611864,
925839420
],
[
20200713,
11.6,
11.6,
11.85,
11.56,
11.66,
96564333,
1128297577
],
[
20200714,
11.66,
11.61,
11.69,
11.33,
11.38,
79944260,
919482272
],
[
20200715,
11.38,
11.47,
11.47,
11.14,
11.18,
92438310,
1042128861
],
[
20200716,
11.18,
11.25,
11.48,
11.2,
11.2,
96614162,
1094090004
],
[
20200717,
11.2,
11.37,
11.39,
11.17,
11.27,
68639480,
771657319
],
[
20200720,
11.27,
11.32,
11.57,
11.27,
11.52,
78766518,
901216619
],
[
20200721,
11.52,
11.59,
11.61,
11.4,
11.54,
55004587,
632576750
],
[
20200722,
11.54,
11.55,
11.75,
11.5,
11.62,
98687637,
1147395851
],
[
20200723,
11.02,
10.99,
10.99,
10.61,
10.84,
86806896,
937319747
],
[
20200724,
10.84,
10.78,
10.8,
10.4,
10.42,
72886391,
769923511
],
[
20200727,
10.42,
10.55,
10.55,
10.32,
10.37,
44655910,
465608566
],
[
20200728,
10.37,
10.46,
10.54,
10.35,
10.39,
32599274,
339999711
],
[
20200729,
10.39,
10.35,
10.54,
10.32,
10.51,
45256602,
474093213
],
[
20200730,
10.51,
10.51,
10.53,
10.4,
10.4,
40443481,
422561054
],
[
20200731,
10.4,
10.41,
10.52,
10.31,
10.36,
65368427,
679850126
],
[
20200803,
10.36,
10.4,
10.48,
10.37,
10.41,
56272005,
586201746
],
[
20200804,
10.41,
10.46,
10.72,
10.43,
10.66,
88522454,
937235109
],
[
20200805,
10.66,
10.64,
10.64,
10.45,
10.51,
46011280,
483338972
],
[
20200806,
10.51,
10.57,
10.63,
10.41,
10.53,
42484232,
445698833
],
[
20200807,
10.53,
10.51,
10.53,
10.36,
10.43,
44271966,
461730421
],
[
20200810,
10.43,
10.42,
10.57,
10.39,
10.52,
48973967,
514604348
],
[
20200811,
10.52,
10.58,
10.68,
10.45,
10.47,
63673224,
676102351
],
[
20200812,
10.47,
10.49,
10.6,
10.46,
10.56,
43268629,
455458282
],
[
20200813,
10.56,
10.6,
10.61,
10.5,
10.51,
25798477,
271625415
],
[
20200814,
10.51,
10.53,
10.6,
10.48,
10.59,
37584530,
396506223
],
[
20200817,
10.59,
10.59,
10.98,
10.57,
10.84,
98742699,
1066482968
],
[
20200818,
10.84,
10.85,
10.85,
10.63,
10.69,
54091961,
580056196
],
[
20200819,
10.69,
10.69,
10.74,
10.57,
10.58,
43448106,
462151805
],
[
20200820,
10.58,
10.56,
10.57,
10.43,
10.47,
53539028,
559975457
],
[
20200821,
10.47,
10.56,
10.56,
10.45,
10.5,
31451520,
329790601
],
[
20200824,
10.5,
10.57,
10.57,
10.44,
10.46,
38982822,
408922475
],
[
20200825,
10.46,
10.48,
10.51,
10.41,
10.45,
37897250,
396122405
],
[
20200826,
10.45,
10.44,
10.45,
10.35,
10.37,
39278732,
408174292
],
[
20200827,
10.37,
10.38,
10.4,
10.32,
10.35,
30462492,
315213297
],
[
20200828,
10.35,
10.35,
10.46,
10.31,
10.46,
53131203,
552429111
],
[
20200831,
10.46,
10.46,
10.51,
10.32,
10.36,
80037356,
835524366
],
[
20200901,
10.36,
10.31,
10.36,
10.26,
10.29,
53931233,
555922099
],
[
20200902,
10.29,
10.28,
10.29,
10.12,
10.18,
56787081,
578763479
],
[
20200903,
10.18,
10.19,
10.23,
10.11,
10.12,
40832020,
414701608
],
[
20200904,
10.12,
10.07,
10.15,
10.01,
10.07,
38443982,
387141418
],
[
20200907,
10.07,
10.07,
10.16,
10.01,
10.01,
58564585,
589509231
],
[
20200908,
10.01,
10.07,
10.09,
10.01,
10.05,
52972540,
532346433
],
[
20200909,
10.05,
10.01,
10.08,
10,
10.01,
49418500,
496009217
],
[
20200910,
10.01,
10.06,
10.06,
9.94,
9.96,
54169916,
540727381
],
[
20200911,
9.96,
9.95,
9.96,
9.85,
9.92,
49947642,
494619680
],
[
20200914,
9.92,
9.95,
9.95,
9.86,
9.9,
38851230,
384257706
],
[
20200915,
9.9,
9.91,
9.92,
9.85,
9.86,
46601549,
459933678
],
[
20200916,
9.86,
9.87,
9.9,
9.8,
9.86,
51470657,
507227129
],
[
20200917,
9.86,
9.87,
9.89,
9.8,
9.83,
43171675,
424496712
],
[
20200918,
9.83,
9.84,
9.94,
9.8,
9.94,
95230581,
941630508
],
[
20200921,
9.94,
9.94,
9.97,
9.83,
9.84,
55998716,
553037614
],
[
20200922,
9.84,
9.81,
9.84,
9.69,
9.7,
65952098,
643194146
],
[
20200923,
9.7,
9.71,
9.72,
9.62,
9.63,
41909587,
404393340
],
[
20200924,
9.63,
9.61,
9.62,
9.46,
9.5,
53858739,
512493256
],
[
20200925,
9.5,
9.5,
9.53,
9.46,
9.47,
29487505,
279750442
],
[
20200928,
9.47,
9.49,
9.53,
9.46,
9.46,
26257827,
249063489
],
[
20200929,
9.46,
9.5,
9.52,
9.43,
9.43,
32988266,
312583585
],
[
20200930,
9.43,
9.45,
9.49,
9.35,
9.39,
39006807,
367745389
],
[
20201009,
9.39,
9.44,
9.48,
9.4,
9.42,
39772687,
375559366
],
[
20201012,
9.42,
9.45,
9.63,
9.42,
9.59,
66671637,
637356691
],
[
20201013,
9.59,
9.58,
9.59,
9.52,
9.54,
28059097,
267595711
],
[
20201014,
9.54,
9.54,
9.56,
9.5,
9.53,
42969217,
409511682
],
[
20201015,
9.53,
9.54,
9.72,
9.53,
9.62,
66146732,
637856656
],
[
20201016,
9.62,
9.61,
9.77,
9.6,
9.72,
74850236,
726361116
],
[
20201019,
9.72,
9.73,
9.93,
9.64,
9.65,
84532385,
826077895
],
[
20201020,
9.65,
9.63,
9.65,
9.51,
9.58,
46687029,
446894604
],
[
20201021,
9.58,
9.58,
9.7,
9.51,
9.7,
61622129,
592503579
],
[
20201022,
9.7,
9.67,
9.76,
9.59,
9.65,
47288884,
456765639
],
[
20201023,
9.65,
9.63,
9.79,
9.62,
9.7,
70954476,
689493437
],
[
20201026,
9.7,
9.72,
9.75,
9.59,
9.6,
52711443,
508770628
],
[
20201027,
9.6,
9.59,
9.59,
9.48,
9.48,
38062780,
362632659
],
[
20201028,
9.48,
9.48,
9.52,
9.38,
9.4,
45881367,
432093181
],
[
20201029,
9.4,
9.35,
9.45,
9.34,
9.37,
43707348,
409990836
],
[
20201030,
9.37,
9.38,
9.45,
9.25,
9.26,
56060864,
523487861
],
[
20201102,
9.26,
9.28,
9.33,
9.22,
9.25,
46542251,
431202859
],
[
20201103,
9.25,
9.31,
9.4,
9.28,
9.3,
67876111,
632973897
],
[
20201104,
9.3,
9.35,
9.4,
9.28,
9.34,
50256088,
469008803
],
[
20201105,
9.34,
9.46,
9.46,
9.33,
9.36,
55873229,
523812724
],
[
20201106,
9.36,
9.37,
9.43,
9.33,
9.39,
63919592,
600129369
],
[
20201109,
9.39,
9.42,
9.48,
9.39,
9.43,
88937655,
839142820
],
[
20201110,
9.43,
9.47,
9.59,
9.44,
9.46,
84217864,
800256172
],
[
20201111,
9.46,
9.49,
9.58,
9.44,
9.56,
64171805,
610306555
],
[
20201112,
9.56,
9.52,
9.53,
9.43,
9.43,
51891050,
491018805
],
[
20201113,
9.43,
9.41,
9.41,
9.33,
9.36,
44910112,
420337400
],
[
20201116,
9.36,
9.38,
9.46,
9.37,
9.45,
31878052,
300508257
],
[
20201117,
9.45,
9.46,
9.53,
9.44,
9.53,
47293970,
448873504
],
[
20201118,
9.53,
9.53,
9.77,
9.5,
9.7,
109417513,
1059930873
],
[
20201119,
9.7,
9.7,
9.78,
9.64,
9.74,
63840056,
620569638
],
[
20201120,
9.74,
9.68,
9.72,
9.61,
9.67,
46631360,
450166503
],
[
20201123,
9.67,
9.66,
9.92,
9.63,
9.9,
92618240,
909448904
],
[
20201124,
9.9,
9.92,
9.97,
9.82,
9.85,
61221709,
605831671
],
[
20201125,
9.85,
9.9,
9.99,
9.81,
9.81,
61216111,
606063472
],
[
20201126,
9.81,
9.84,
9.99,
9.76,
9.98,
71595543,
709188721
],
[
20201127,
9.98,
10.01,
10.2,
9.96,
10.2,
113388037,
1141650217
],
[
20201130,
10.2,
10.3,
10.53,
10.06,
10.06,
203498922,
2102112686
],
[
20201201,
10.06,
10.08,
10.35,
10.01,
10.3,
107812159,
1099269636
],
[
20201202,
10.3,
10.26,
10.39,
10.19,
10.25,
78702779,
808812296
],
[
20201203,
10.25,
10.23,
10.28,
10.16,
10.24,
57195735,
584153273
],
[
20201204,
10.24,
10.24,
10.25,
10.05,
10.17,
47336450,
479183315
],
[
20201207,
10.17,
10.11,
10.17,
9.9,
9.99,
57810545,
577584101
],
[
20201208,
9.99,
9.97,
10.06,
9.93,
9.98,
31522398,
315079838
],
[
20201209,
9.98,
9.98,
10.09,
9.91,
9.91,
44090061,
440752941
],
[
20201210,
9.91,
9.91,
9.96,
9.76,
9.82,
39400878,
388252088
],
[
20201211,
9.82,
9.84,
9.88,
9.69,
9.7,
48386569,
471620087
],
[
20201214,
9.7,
9.75,
9.8,
9.68,
9.75,
38743836,
376928042
],
[
20201215,
9.75,
9.73,
9.74,
9.6,
9.71,
39323070,
379468278
],
[
20201216,
9.71,
9.72,
9.78,
9.64,
9.65,
47998904,
465187094
],
[
20201217,
9.65,
9.64,
9.79,
9.59,
9.77,
42901555,
415257095
],
[
20201218,
9.77,
9.74,
9.79,
9.69,
9.76,
31884462,
310411756
],
[
20201221,
9.76,
9.7,
9.77,
9.65,
9.75,
31965504,
310813655
],
[
20201222,
9.75,
9.75,
9.75,
9.55,
9.61,
50418001,
485974240
],
[
20201223,
9.61,
9.6,
9.64,
9.48,
9.55,
38656338,
368816679
],
[
20201224,
9.55,
9.55,
9.66,
9.51,
9.55,
24871912,
238279376
],
[
20201225,
9.55,
9.56,
9.61,
9.51,
9.58,
22420976,
214427367
],
[
20201228,
9.58,
9.55,
9.63,
9.5,
9.57,
33765935,
322826382
],
[
20201229,
9.57,
9.59,
9.62,
9.52,
9.53,
44150648,
421945426
],
[
20201230,
9.53,
9.52,
9.54,
9.44,
9.5,
54885564,
519975315
],
[
20201231,
9.5,
9.51,
9.69,
9.49,
9.68,
65992362,
635666178
],
[
20210104,
9.68,
9.64,
9.73,
9.55,
9.69,
62906939,
606364959
],
[
20210105,
9.69,
9.68,
9.68,
9.52,
9.68,
53859177,
517135737
],
[
20210106,
9.68,
9.62,
9.83,
9.62,
9.82,
61881321,
604071110
],
[
20210107,
9.82,
9.83,
9.93,
9.66,
9.81,
57090442,
557051920
],
[
20210108,
9.81,
9.83,
9.9,
9.73,
9.83,
55801455,
547035205
],
[
20210111,
9.83,
9.83,
9.94,
9.68,
9.69,
75984056,
745359165
],
[
20210112,
9.69,
9.7,
9.79,
9.58,
9.78,
56732878,
548277788
],
[
20210113,
9.78,
9.75,
9.88,
9.72,
9.84,
57145173,
560579198
],
[
20210114,
9.84,
9.83,
9.96,
9.76,
9.87,
55338565,
545908487
],
[
20210115,
9.87,
9.98,
10.23,
9.92,
9.92,
143067603,
1440725952
],
[
20210118,
9.92,
9.92,
10.12,
9.87,
10.08,
96389498,
962800689
],
[
20210119,
10.08,
10.07,
10.22,
9.98,
10.16,
82816180,
837479675
],
[
20210120,
10.16,
10.13,
10.18,
9.96,
9.98,
66608913,
669394442
],
[
20210121,
9.98,
9.99,
10.07,
9.93,
9.97,
53622907,
536180004
],
[
20210122,
9.97,
9.96,
9.97,
9.76,
9.79,
61879785,
607707949
],
[
20210125,
9.79,
9.77,
9.78,
9.67,
9.72,
51705648,
501372368
],
[
20210126,
9.72,
9.69,
9.78,
9.66,
9.68,
39877611,
386930899
],
[
20210127,
9.68,
9.67,
9.88,
9.66,
9.73,
55174457,
539658292
],
[
20210128,
9.73,
9.73,
9.74,
9.61,
9.66,
52360924,
506059207
],
[
20210129,
9.66,
9.69,
10.13,
9.65,
9.96,
115257482,
1142597659
],
[
20210201,
9.96,
9.94,
10.48,
9.9,
10.44,
181883788,
1867280983
],
[
20210202,
10.44,
10.35,
10.47,
10.15,
10.22,
131403970,
1349638625
],
[
20210203,
10.22,
10.19,
10.43,
10.06,
10.26,
131150745,
1346692050
],
[
20210204,
10.26,
10.21,
10.41,
10.12,
10.28,
92016450,
944124558
],
[
20210205,
10.28,
10.28,
10.82,
10.25,
10.72,
195506162,
2078645791
],
[
20210208,
10.72,
10.71,
10.81,
10.51,
10.72,
137089506,
1467791360
],
[
20210209,
10.72,
10.7,
10.74,
10.54,
10.68,
99871998,
1061301527
],
[
20210210,
10.68,
10.67,
10.85,
10.56,
10.69,
105092241,
1123961356
],
[
20210218,
10.69,
10.8,
11.02,
10.74,
10.83,
143397923,
1558504811
],
[
20210219,
10.83,
10.83,
11.12,
10.77,
10.97,
122926300,
1351290391
],
[
20210222,
10.97,
10.92,
10.95,
10.7,
10.71,
127379414,
1373533382
],
[
20210223,
10.71,
10.71,
10.99,
10.71,
10.78,
93327786,
1010901316
],
[
20210224,
10.78,
10.81,
10.89,
10.55,
10.6,
97783999,
1047470279
],
[
20210225,
10.6,
10.66,
10.85,
10.6,
10.8,
89855495,
964732755
],
[
20210226,
10.8,
10.72,
10.82,
10.54,
10.54,
85386093,
909298105
],
[
20210301,
10.54,
10.59,
10.64,
10.5,
10.58,
54746126,
578491496
],
[
20210302,
10.58,
10.61,
10.7,
10.36,
10.47,
74763149,
786616693
],
[
20210303,
10.47,
10.45,
10.92,
10.43,
10.92,
113570860,
1224387994
],
[
20210304,
10.92,
10.8,
10.92,
10.76,
10.88,
75412865,
817817159
],
[
20210305,
10.88,
10.87,
10.94,
10.69,
10.86,
72154782,
778561759
],
[
20210308,
10.86,
10.98,
11.02,
10.71,
10.75,
80153097,
869553733
],
[
20210309,
10.75,
10.78,
10.9,
10.65,
10.73,
83584061,
900880589
],
[
20210310,
10.73,
10.76,
10.79,
10.63,
10.72,
50512161,
542100935
],
[
20210311,
10.72,
10.8,
10.97,
10.76,
10.9,
76816962,
836848985
],
[
20210312,
10.9,
10.89,
11.03,
10.82,
10.9,
79235629,
866141111
],
[
20210315,
10.9,
10.88,
11.24,
10.88,
11.12,
113524449,
1259911417
],
[
20210316,
11.12,
11.05,
11.24,
11.01,
11.11,
65502259,
728108285
],
[
20210317,
11.11,
11.1,
11.12,
10.89,
10.92,
57821851,
634262121
],
[
20210318,
10.92,
10.97,
11.05,
10.9,
11.03,
50943550,
559643203
],
[
20210319,
11.03,
11.01,
11.05,
10.56,
10.65,
103359887,
1110156577
],
[
20210322,
10.65,
10.62,
10.88,
10.62,
10.75,
66031003,
710176261
],
[
20210323,
10.75,
10.76,
10.83,
10.68,
10.78,
47127710,
506263416
],
[
20210324,
10.78,
10.77,
10.81,
10.63,
10.68,
44132642,
472480388
],
[
20210325,
10.68,
10.72,
10.78,
10.61,
10.63,
43547662,
465464539
],
[
20210326,
10.63,
10.68,
10.73,
10.61,
10.62,
40882734,
435739848
],
[
20210329,
10.62,
10.6,
10.6,
10.4,
10.48,
92366772,
964797269
],
[
20210330,
10.48,
10.65,
11.01,
10.62,
11.01,
173447215,
1882440615
],
[
20210331,
11.01,
11.01,
11.04,
10.87,
10.99,
66813691,
731611999
],
[
20210401,
10.99,
10.99,
11.01,
10.81,
10.89,
47781207,
519576384
],
[
20210402,
10.89,
10.94,
10.95,
10.67,
10.76,
65365057,
704137147
],
[
20210406,
10.76,
10.76,
10.79,
10.68,
10.7,
33911224,
363567283
],
[
20210407,
10.7,
10.74,
10.75,
10.58,
10.65,
60988540,
648631699
],
[
20210408,
10.65,
10.63,
10.7,
10.56,
10.66,
42047850,
447410758
],
[
20210409,
10.66,
10.64,
10.64,
10.53,
10.59,
38683022,
409118551
],
[
20210412,
10.59,
10.58,
10.75,
10.52,
10.73,
57023744,
608748238
],
[
20210413,
10.73,
10.74,
10.82,
10.67,
10.76,
52756234,
566984752
],
[
20210414,
10.76,
10.82,
10.82,
10.57,
10.59,
45686754,
486204160
],
[
20210415,
10.59,
10.58,
10.61,
10.38,
10.43,
53172372,
555086924
],
[
20210416,
10.43,
10.45,
10.55,
10.42,
10.54,
32895624,
345237987
],
[
20210419,
10.54,
10.55,
10.64,
10.45,
10.58,
50203914,
529864990
],
[
20210420,
10.58,
10.55,
10.58,
10.48,
10.5,
29450563,
309777290
],
[
20210421,
10.5,
10.47,
10.62,
10.46,
10.58,
45439718,
480039018
],
[
20210422,
10.58,
10.6,
10.6,
10.4,
10.43,
41793378,
437919109
],
[
20210423,
10.43,
10.42,
10.47,
10.38,
10.43,
24825285,
259051575
],
[
20210426,
10.43,
10.45,
10.5,
10.28,
10.3,
46387212,
482566266
],
[
20210427,
10.3,
10.33,
10.34,
10.24,
10.27,
25042540,
257631072
],
[
20210428,
10.27,
10.33,
10.33,
10.18,
10.25,
35321183,
361207957
],
[
20210429,
10.25,
10.28,
10.55,
10.26,
10.54,
48194627,
503908364
],
[
20210430,
10.54,
10.28,
10.28,
9.96,
10.05,
156103445,
1570141012
],
[
20210506,
10.05,
9.97,
10.18,
9.97,
10.1,
61139167,
616780672
],
[
20210507,
10.1,
10.1,
10.15,
9.99,
10.03,
72345288,
728759605
],
[
20210510,
10.03,
10.06,
10.06,
9.88,
9.95,
61516454,
610992515
],
[
20210511,
9.95,
9.92,
10.07,
9.9,
10.05,
42333780,
423538345
],
[
20210512,
10.05,
10.04,
10.2,
10.02,
10.12,
52012085,
526835923
],
[
20210513,
10.12,
10.09,
10.17,
10.01,
10.09,
47212565,
475665503
],
[
20210514,
10.09,
10.1,
10.2,
10.03,
10.19,
47681403,
483068527
],
[
20210517,
10.19,
10.2,
10.29,
10.13,
10.21,
46363314,
473603666
],
[
20210518,
10.21,
10.18,
10.23,
10.15,
10.22,
19093505,
194624788
],
[
20210519,
10.22,
10.19,
10.2,
10.07,
10.12,
29273907,
296073789
],
[
20210520,
10.12,
10.1,
10.18,
10.02,
10.16,
35395264,
357783848
],
[
20210521,
10.16,
10.2,
10.22,
10.07,
10.09,
28618932,
289959893
],
[
20210524,
10.09,
10.08,
10.14,
10.05,
10.09,
23518901,
237130459
],
[
20210525,
10.09,
10.1,
10.33,
10.06,
10.32,
75417564,
771994298
],
[
20210526,
10.32,
10.31,
10.42,
10.28,
10.35,
54984815,
568991552
],
[
20210527,
10.35,
10.32,
10.43,
10.26,
10.29,
52063330,
536862488
],
[
20210528,
10.29,
10.33,
10.36,
10.25,
10.35,
34593293,
356339747
],
[
20210531,
10.35,
10.34,
10.34,
10.22,
10.27,
37255726,
381740400
],
[
20210601,
10.27,
10.23,
10.26,
10.18,
10.19,
41880384,
427253269
],
[
20210602,
10.19,
10.21,
10.23,
10.13,
10.22,
35830478,
364475986
],
[
20210603,
10.22,
10.21,
10.32,
10.18,
10.23,
52244908,
535599653
],
[
20210604,
10.23,
10.25,
10.38,
10.19,
10.23,
71052432,
729772587
],
[
20210607,
10.23,
10.26,
10.27,
10.2,
10.23,
36301400,
371369102
],
[
20210608,
10.23,
10.24,
10.33,
10.18,
10.31,
50838116,
522323155
],
[
20210609,
10.31,
10.29,
10.35,
10.21,
10.21,
56095091,
575008507
],
[
20210610,
10.21,
10.21,
10.31,
10.2,
10.23,
45685432,
467893685
],
[
20210611,
10.23,
10.24,
10.28,
10.11,
10.17,
58030251,
591098508
],
[
20210615,
10.17,
10.15,
10.15,
10.01,
10.03,
46955773,
472150826
],
[
20210616,
10.03,
10.04,
10.14,
10.01,
10.05,
32171081,
324482532
],
[
20210617,
10.05,
10.05,
10.12,
10.03,
10.04,
29689848,
298576626
],
[
20210618,
10.04,
10.04,
10.1,
10,
10.1,
44451210,
446813171
],
[
20210621,
10.1,
10.06,
10.09,
10.01,
10.04,
39815744,
399756079
],
[
20210622,
10.04,
10.06,
10.12,
10,
10,
45184564,
453604604
],
[
20210623,
10,
10.01,
10.03,
9.96,
9.99,
34400099,
343745819
],
[
20210624,
9.99,
10,
10.05,
9.97,
10.02,
31652661,
316690710
],
[
20210625,
10.02,
10.02,
10.11,
10.01,
10.08,
48335388,
486548042
],
[
20210628,
10.08,
10.06,
10.07,
9.99,
10.01,
32597114,
326457360
],
[
20210629,
10.01,
10.01,
10.04,
9.98,
9.98,
32733370,
327178180
],
[
20210630,
9.98,
10,
10.02,
9.97,
10,
21580051,
215772914
],
[
20210701,
10,
10.01,
10.06,
9.99,
10.03,
36999138,
370991509
],
[
20210702,
10.03,
10.01,
10.05,
9.92,
9.93,
51535129,
513421350
],
[
20210705,
9.93,
9.95,
9.96,
9.85,
9.92,
44806863,
442917699
],
[
20210706,
9.92,
9.91,
10.01,
9.88,
9.99,
37737379,
375924559
],
[
20210707,
9.99,
10.01,
10.04,
9.94,
10.03,
35666988,
356794175
],
[
20210708,
10.03,
10.05,
10.05,
9.92,
9.94,
30745176,
306373156
],
[
20210709,
9.94,
9.93,
10.01,
9.9,
9.91,
34590087,
343545047
],
[
20210712,
9.91,
9.96,
9.99,
9.9,
9.91,
33415612,
332219128
],
[
20210713,
9.91,
9.94,
9.99,
9.88,
9.96,
34611654,
344399322
],
[
20210714,
9.96,
9.97,
9.97,
9.8,
9.83,
52207557,
514554736
],
[
20210715,
9.83,
9.83,
9.96,
9.81,
9.94,
45903396,
454671008
],
[
20210716,
9.94,
10.01,
10.08,
9.96,
9.98,
45557802,
455679343
],
[
20210719,
9.98,
9.98,
10.03,
9.85,
10.01,
53049438,
527117554
],
[
20210720,
10.01,
10.01,
10.02,
9.94,
9.99,
36834727,
367615291
],
[
20210721,
9.51,
9.51,
9.64,
9.51,
9.55,
58450876,
558646900
],
[
20210722,
9.55,
9.58,
9.72,
9.56,
9.64,
43977169,
424674366
],
[
20210723,
9.64,
9.6,
9.67,
9.57,
9.58,
30090322,
289065063
],
[
20210726,
9.58,
9.57,
9.58,
9.3,
9.34,
51742715,
486767435
],
[
20210727,
9.34,
9.36,
9.43,
9.09,
9.15,
53279860,
494584132
],
[
20210728,
9.15,
9.16,
9.36,
9.16,
9.21,
46335875,
428304156
],
[
20210729,
9.21,
9.25,
9.28,
9.1,
9.12,
43587733,
398885079
],
[
20210730,
9.12,
9.13,
9.13,
9.01,
9.03,
35697122,
323216885
],
[
20210802,
9.03,
9.03,
9.24,
8.97,
9.13,
45713350,
416533737
],
[
20210803,
9.13,
9.13,
9.14,
9.04,
9.12,
33014050,
300047780
],
[
20210804,
9.12,
9.12,
9.14,
9.05,
9.07,
25214494,
229004469
],
[
20210805,
9.07,
9.06,
9.12,
9.04,
9.05,
24267799,
220300799
],
[
20210806,
9.05,
9.05,
9.08,
9,
9.08,
22486126,
203315738
],
[
20210809,
9.08,
9.06,
9.25,
9.05,
9.17,
37461914,
344052120
],
[
20210810,
9.17,
9.18,
9.23,
9.1,
9.2,
34370935,
314539916
],
[
20210811,
9.2,
9.18,
9.29,
9.16,
9.21,
37382098,
345067502
],
[
20210812,
9.21,
9.21,
9.22,
9.16,
9.17,
22978467,
211023250
],
[
20210813,
9.17,
9.16,
9.23,
9.14,
9.18,
21925988,
201254904
],
[
20210816,
9.18,
9.19,
9.27,
9.16,
9.22,
27369511,
252450157
],
[
20210817,
9.22,
9.23,
9.29,
9.17,
9.19,
38016760,
350733815
],
[
20210818,
9.19,
9.2,
9.39,
9.16,
9.33,
43424745,
403158874
],
[
20210819,
9.33,
9.34,
9.34,
9.19,
9.23,
36391371,
336172105
],
[
20210820,
9.23,
9.25,
9.3,
9.18,
9.27,
35374387,
327037545
],
[
20210823,
9.27,
9.3,
9.31,
9.2,
9.2,
32418942,
299502501
],
[
20210824,
9.2,
9.22,
9.3,
9.17,
9.21,
40815968,
376573366
],
[
20210825,
9.21,
9.23,
9.24,
9.16,
9.19,
34063999,
313176527
],
[
20210826,
9.19,
9.18,
9.2,
9.13,
9.14,
29439149,
269637951
],
[
20210827,
9.14,
9.16,
9.22,
9.14,
9.17,
27618817,
253490156
],
[
20210830,
9.17,
9.05,
9.08,
8.92,
8.96,
80410279,
721952836
],
[
20210831,
8.96,
8.98,
9.05,
8.93,
9.05,
44633690,
401545634
],
[
20210901,
9.05,
9.03,
9.23,
9.01,
9.18,
58211312,
532088406
],
[
20210902,
9.18,
9.2,
9.24,
9.16,
9.23,
40122727,
369226846
],
[
20210903,
9.23,
9.24,
9.33,
9.16,
9.24,
50781588,
470393997
],
[
20210906,
9.24,
9.22,
9.31,
9.2,
9.21,
35627742,
329503566
],
[
20210907,
9.21,
9.21,
9.39,
9.16,
9.34,
64051787,
594700224
],
[
20210908,
9.34,
9.34,
9.39,
9.29,
9.34,
40941784,
382017869
],
[
20210909,
9.34,
9.32,
9.34,
9.25,
9.3,
31951355,
297126954
],
[
20210910,
9.3,
9.32,
9.48,
9.31,
9.41,
57250718,
537963809
],
[
20210913,
9.41,
9.38,
9.43,
9.34,
9.39,
29373307,
275283515
],
[
20210914,
9.39,
9.39,
9.43,
9.17,
9.21,
53934721,
500630063
],
[
20210915,
9.21,
9.21,
9.26,
9.13,
9.19,
38064766,
349607328
],
[
20210916,
9.19,
9.2,
9.23,
9.11,
9.12,
49199895,
450453204
],
[
20210917,
9.12,
9.11,
9.17,
9.08,
9.11,
30233529,
275167575
],
[
20210922,
9.11,
9,
9.08,
8.96,
9.03,
35054148,
316134897
],
[
20210923,
9.03,
9.1,
9.15,
9.01,
9.03,
39639967,
359242361
],
[
20210924,
9.03,
9.04,
9.08,
8.99,
9.02,
39925596,
360045375
],
[
20210927,
9.02,
9.02,
9.05,
8.94,
9.02,
41708355,
374465142
],
[
20210928,
9.02,
8.98,
9.09,
8.98,
9.03,
33340762,
301762292
],
[
20210929,
9.03,
9.01,
9.09,
8.97,
9.02,
40008268,
361288902
],
[
20210930,
9.02,
9.03,
9.05,
8.98,
9,
29190245,
262917687
],
[
20211008,
9,
9.05,
9.15,
9.03,
9.08,
39080557,
354870725
],
[
20211011,
9.08,
9.12,
9.25,
9.1,
9.15,
46632488,
427661681
],
[
20211012,
9.15,
9.12,
9.19,
9.09,
9.14,
35725751,
326390581
],
[
20211013,
9.14,
9.14,
9.15,
9.05,
9.07,
22538281,
204856494
],
[
20211014,
9.07,
9.07,
9.09,
9.02,
9.04,
22584606,
204329607
],
[
20211015,
9.04,
9.05,
9.11,
9.02,
9.07,
27525449,
249700096
],
[
20211018,
9.07,
9.06,
9.1,
8.98,
9.02,
25964695,
234209597
],
[
20211019,
9.02,
9.03,
9.07,
9.01,
9.01,
28636166,
258552846
],
[
20211020,
9.01,
9.03,
9.06,
8.99,
9.02,
27482428,
247758529
],
[
20211021,
9.02,
9.05,
9.09,
9.01,
9.04,
44074576,
398999704
],
[
20211022,
9.04,
9.07,
9.13,
9.02,
9.07,
38669415,
350441991
],
[
20211025,
9.07,
9.03,
9.06,
9.02,
9.03,
26585515,
240319367
],
[
20211026,
9.03,
9.06,
9.09,
9.01,
9.03,
30751828,
277872449
],
[
20211027,
9.03,
9.01,
9.02,
8.96,
8.99,
34197280,
307379956
],
[
20211028,
8.99,
8.99,
9.01,
8.95,
8.96,
28165181,
252660140
],
[
20211029,
8.96,
8.96,
9,
8.93,
8.94,
35990731,
322416661
],
[
20211101,
8.94,
8.69,
8.78,
8.6,
8.72,
64940974,
564516752
],
[
20211102,
8.72,
8.71,
8.75,
8.5,
8.54,
70034623,
602023097
],
[
20211103,
8.54,
8.59,
8.59,
8.51,
8.53,
29785185,
254382301
],
[
20211104,
8.53,
8.53,
8.54,
8.5,
8.51,
26148859,
222785142
],
[
20211105,
8.51,
8.51,
8.54,
8.49,
8.53,
22913355,
195212631
],
[
20211108,
8.53,
8.48,
8.53,
8.46,
8.49,
24353008,
206985050
],
[
20211109,
8.49,
8.5,
8.55,
8.49,
8.54,
19548518,
166547491
],
[
20211110,
8.54,
8.53,
8.53,
8.44,
8.48,
27478869,
232796692
],
[
20211111,
8.48,
8.48,
8.62,
8.47,
8.62,
31419321,
269103086
],
[
20211112,
8.62,
8.64,
8.65,
8.58,
8.65,
20498205,
176737119
],
[
20211115,
8.65,
8.66,
8.75,
8.65,
8.75,
27625801,
240602624
],
[
20211116,
8.75,
8.7,
8.74,
8.63,
8.73,
24030066,
208943547
],
[
20211117,
8.73,
8.67,
8.72,
8.65,
8.65,
19301599,
167446824
],
[
20211118,
8.65,
8.61,
8.66,
8.53,
8.56,
20465395,
175306638
],
[
20211119,
8.56,
8.56,
8.7,
8.55,
8.65,
20471995,
176572248
],
[
20211122,
8.65,
8.63,
8.66,
8.59,
8.6,
20983745,
180823527
],
[
20211123,
8.6,
8.61,
8.7,
8.61,
8.63,
21502374,
185927807
],
[
20211124,
8.63,
8.61,
8.69,
8.59,
8.68,
19342692,
167133727
],
[
20211125,
8.68,
8.68,
8.69,
8.61,
8.64,
13169070,
113743005
],
[
20211126,
8.64,
8.61,
8.62,
8.55,
8.56,
21199061,
181698146
],
[
20211129,
8.56,
8.57,
8.59,
8.5,
8.59,
23746400,
202736522
],
[
20211130,
8.59,
8.54,
8.59,
8.51,
8.51,
30900124,
263703121
],
[
20211201,
8.51,
8.53,
8.58,
8.51,
8.56,
19333856,
165443381
],
[
20211202,
8.56,
8.56,
8.61,
8.52,
8.58,
22906201,
196509475
],
[
20211203,
8.58,
8.58,
8.6,
8.52,
8.59,
23848744,
204050795
],
[
20211206,
8.59,
8.59,
8.64,
8.57,
8.6,
33882029,
291593648
],
[
20211207,
8.6,
8.69,
8.7,
8.6,
8.68,
40016290,
346582039
],
[
20211208,
8.68,
8.7,
8.7,
8.63,
8.67,
28605916,
247833290
],
[
20211209,
8.67,
8.69,
8.8,
8.66,
8.75,
51186201,
447467445
],
[
20211210,
8.75,
8.73,
8.78,
8.72,
8.77,
42494890,
371969042
],
[
20211213,
8.77,
8.79,
8.81,
8.62,
8.65,
56234006,
488480939
],
[
20211214,
8.65,
8.64,
8.65,
8.54,
8.57,
49389318,
423738409
],
[
20211215,
8.57,
8.54,
8.58,
8.53,
8.55,
20664239,
176754858
],
[
20211216,
8.55,
8.56,
8.61,
8.55,
8.6,
26899524,
230865612
],
[
20211217,
8.6,
8.61,
8.62,
8.56,
8.56,
27269580,
234082748
],
[
20211220,
8.56,
8.55,
8.61,
8.55,
8.58,
27786123,
238630278
],
[
20211221,
8.58,
8.55,
8.65,
8.55,
8.61,
26310957,
226526116
],
[
20211222,
8.61,
8.62,
8.64,
8.57,
8.57,
21618063,
185663516
],
[
20211223,
8.57,
8.58,
8.6,
8.56,
8.58,
18901873,
162106685
],
[
20211224,
8.58,
8.58,
8.59,
8.53,
8.54,
18252048,
156027073
],
[
20211227,
8.54,
8.54,
8.57,
8.53,
8.56,
19527735,
167009884
],
[
20211228,
8.56,
8.56,
8.59,
8.54,
8.57,
29833707,
255590457
],
[
20211229,
8.57,
8.57,
8.58,
8.53,
8.54,
20050130,
171393528
],
[
20211230,
8.54,
8.54,
8.58,
8.53,
8.54,
23272484,
199031073
],
[
20211231,
8.54,
8.54,
8.57,
8.53,
8.53,
22929621,
195941582
],
[
20220104,
8.53,
8.54,
8.58,
8.52,
8.57,
37707647,
322145532
],
[
20220105,
8.57,
8.57,
8.68,
8.56,
8.64,
55459135,
478834470
],
[
20220106,
8.64,
8.66,
8.66,
8.56,
8.57,
41031062,
352720657
],
[
20220107,
8.57,
8.57,
8.73,
8.57,
8.71,
63018297,
546456194
],
[
20220110,
8.71,
8.72,
8.78,
8.66,
8.72,
34055312,
296601230
],
[
20220111,
8.72,
8.74,
8.78,
8.69,
8.73,
42646106,
373093384
],
[
20220112,
8.73,
8.75,
8.75,
8.63,
8.69,
41240670,
358535694
],
[
20220113,
8.69,
8.73,
8.85,
8.69,
8.72,
48923692,
429003208
],
[
20220114,
8.72,
8.72,
8.72,
8.57,
8.59,
51060652,
440215954
],
[
20220117,
8.59,
8.57,
8.63,
8.57,
8.57,
22177975,
190459847
],
[
20220118,
8.57,
8.58,
8.66,
8.55,
8.63,
39995195,
344181260
],
[
20220119,
8.63,
8.63,
8.66,
8.61,
8.64,
26257662,
226931297
],
[
20220120,
8.64,
8.66,
8.82,
8.64,
8.8,
82842044,
724160483
],
[
20220121,
8.8,
8.78,
8.8,
8.72,
8.76,
47572539,
416684184
],
[
20220124,
8.76,
8.79,
8.79,
8.66,
8.69,
32489722,
282465419
],
[
20220125,
8.69,
8.68,
8.68,
8.56,
8.56,
43312412,
372488759
],
[
20220126,
8.56,
8.57,
8.59,
8.54,
8.57,
23481959,
201130974
],
[
20220127,
8.57,
8.55,
8.56,
8.45,
8.45,
56281031,
477716811
],
[
20220128,
8.45,
8.48,
8.51,
8.41,
8.41,
43993766,
372256637
],
[
20220207,
8.41,
8.48,
8.55,
8.44,
8.52,
39988312,
340086709
],
[
20220208,
8.52,
8.53,
8.67,
8.51,
8.65,
47572520,
409206611
],
[
20220209,
8.65,
8.64,
8.71,
8.62,
8.64,
36223235,
313861239
],
[
20220210,
8.64,
8.66,
8.71,
8.62,
8.69,
28716174,
249045194
],
[
20220211,
8.69,
8.7,
8.76,
8.67,
8.74,
37682874,
328719166
],
[
20220214,
8.74,
8.69,
8.71,
8.58,
8.6,
34727078,
299136398
],
[
20220215,
8.6,
8.59,
8.63,
8.52,
8.55,
31680750,
271300747
],
[
20220216,
8.55,
8.58,
8.64,
8.56,
8.59,
28609574,
246064337
],
[
20220217,
8.59,
8.6,
8.63,
8.56,
8.56,
24533221,
210822959
],
[
20220218,
8.56,
8.55,
8.67,
8.53,
8.67,
34384620,
296119868
],
[
20220221,
8.67,
8.64,
8.64,
8.55,
8.6,
24334270,
208998930
],
[
20220222,
8.6,
8.57,
8.59,
8.53,
8.58,
32497174,
278140362
],
[
20220223,
8.58,
8.59,
8.59,
8.53,
8.54,
29476392,
251902283
],
[
20220224,
8.54,
8.54,
8.55,
8.4,
8.44,
47703559,
404232342
],
[
20220225,
8.44,
8.44,
8.48,
8.41,
8.43,
32239910,
272095574
],
[
20220228,
8.43,
8.44,
8.45,
8.36,
8.39,
23393262,
196216444
],
[
20220301,
8.39,
8.39,
8.46,
8.39,
8.44,
23540305,
198243687
],
[
20220302,
8.44,
8.41,
8.46,
8.4,
8.42,
16708051,
140817898
],
[
20220303,
8.42,
8.44,
8.5,
8.43,
8.46,
19864647,
167938715
],
[
20220304,
8.46,
8.44,
8.44,
8.36,
8.4,
26395729,
221531967
],
[
20220307,
8.4,
8.38,
8.4,
8.28,
8.29,
37177243,
309677991
],
[
20220308,
8.29,
8.29,
8.3,
8.05,
8.08,
46688059,
381542333
],
[
20220309,
8.08,
8.11,
8.13,
7.76,
7.9,
46035702,
367319437
],
[
20220310,
7.9,
8.01,
8.05,
7.92,
7.92,
25181489,
200622345
],
[
20220311,
7.92,
7.89,
8.02,
7.77,
8.01,
33286005,
262318143
],
[
20220314,
8.01,
7.95,
8,
7.9,
7.91,
22770866,
180826437
],
[
20220315,
7.91,
7.92,
7.93,
7.61,
7.63,
48962295,
379252434
],
[
20220316,
7.63,
7.69,
7.8,
7.52,
7.77,
41520083,
318505390
],
[
20220317,
7.77,
7.85,
7.85,
7.71,
7.74,
41495556,
322981454
],
[
20220318,
7.74,
7.73,
7.91,
7.71,
7.9,
53179530,
417702652
],
[
20220321,
7.9,
7.84,
7.84,
7.73,
7.76,
38823962,
302127786
],
[
20220322,
7.76,
7.77,
7.88,
7.75,
7.83,
28224469,
220766832
],
[
20220323,
7.83,
7.83,
7.84,
7.77,
7.8,
25553686,
199580747
],
[
20220324,
7.8,
7.78,
7.83,
7.76,
7.8,
16687677,
130087627
],
[
20220325,
7.8,
7.8,
7.86,
7.78,
7.8,
16474442,
128855055
],
[
20220328,
7.8,
7.8,
7.87,
7.71,
7.86,
28783984,
224838880
],
[
20220329,
7.86,
7.83,
7.86,
7.8,
7.82,
22516978,
176131297
],
[
20220330,
7.82,
7.84,
7.92,
7.82,
7.92,
29854369,
235127475
],
[
20220331,
7.92,
7.89,
8.02,
7.86,
8,
25969772,
206902404
],
[
20220401,
8,
7.95,
8.07,
7.94,
8.07,
31881345,
255823775
],
[
20220406,
8.07,
8,
8.18,
8,
8.17,
42546117,
345601825
],
[
20220407,
8.17,
8.16,
8.18,
8.06,
8.07,
31712143,
257349868
],
[
20220408,
8.07,
8.07,
8.12,
8.02,
8.11,
24089173,
194553785
],
[
20220411,
8.11,
8.11,
8.11,
7.97,
8.01,
30015679,
240997448
],
[
20220412,
8.01,
8.02,
8.15,
7.98,
8.11,
31331939,
252435318
],
[
20220413,
8.11,
8.09,
8.14,
8.05,
8.1,
18501150,
149849342
],
[
20220414,
8.1,
8.11,
8.15,
8.1,
8.11,
18973150,
154167548
],
[
20220415,
8.11,
8.11,
8.18,
8.09,
8.15,
21811956,
177849450
],
[
20220418,
8.15,
8.12,
8.14,
8.01,
8.03,
21022369,
169238879
],
[
20220419,
8.03,
8.04,
8.14,
8.03,
8.14,
24564490,
198485790
],
[
20220420,
8.14,
8.13,
8.15,
8.08,
8.11,
19143935,
155238284
],
[
20220421,
8.11,
8.08,
8.16,
7.99,
8.07,
29228035,
236728146
],
[
20220422,
8.07,
8.01,
8.12,
8.01,
8.09,
27612017,
222997628
],
[
20220425,
8.09,
8.02,
8.1,
7.81,
7.82,
53311550,
426094148
],
[
20220426,
7.82,
7.84,
7.99,
7.79,
7.87,
38204259,
301693698
],
[
20220427,
7.87,
7.91,
7.95,
7.81,
7.83,
38688614,
304687721
],
[
20220428,
7.83,
7.86,
7.99,
7.86,
7.99,
45175169,
358888163
],
[
20220429,
7.99,
7.98,
8.06,
7.86,
8.03,
44512846,
354246100
],
[
20220505,
8.03,
8.03,
8.08,
7.96,
7.99,
29133140,
233186177
],
[
20220506,
7.99,
7.94,
7.98,
7.82,
7.85,
31795578,
250345903
],
[
20220509,
7.85,
7.85,
7.86,
7.8,
7.82,
16035420,
125476461
],
[
20220510,
7.82,
7.8,
7.89,
7.71,
7.85,
32991018,
257366422
],
[
20220511,
7.85,
7.84,
7.9,
7.81,
7.86,
25116815,
197407269
],
[
20220512,
7.86,
7.83,
7.91,
7.83,
7.87,
22352229,
176091168
],
[
20220513,
7.87,
7.91,
8.05,
7.9,
8.05,
37343358,
298941533
],
[
20220516,
8.05,
8.05,
8.07,
7.93,
7.97,
20990826,
167326392
],
[
20220517,
7.97,
8.01,
8.04,
7.95,
8.02,
18714191,
149733543
],
[
20220518,
8.02,
7.98,
8.01,
7.92,
7.95,
19463913,
154781980
],
[
20220519,
7.95,
7.92,
7.98,
7.89,
7.91,
19904191,
157705909
],
[
20220520,
7.91,
7.94,
8.05,
7.92,
8.04,
32699572,
262095154
],
[
20220523,
8.04,
8.06,
8.06,
7.95,
7.95,
25527572,
203770116
],
[
20220524,
7.95,
7.96,
7.97,
7.87,
7.88,
26028514,
205916168
],
[
20220525,
7.88,
7.92,
7.93,
7.85,
7.88,
21003364,
165613957
],
[
20220526,
7.88,
7.89,
7.92,
7.84,
7.9,
23401589,
184331253
],
[
20220527,
7.9,
7.92,
8.01,
7.88,
8,
31755338,
252802577
],
[
20220530,
8,
8.01,
8.02,
7.87,
7.88,
35696257,
282538705
],
[
20220531,
7.88,
7.9,
7.98,
7.88,
7.94,
31750884,
251916051
],
[
20220601,
7.94,
7.94,
7.94,
7.89,
7.91,
18401941,
145647638
],
[
20220602,
7.91,
7.89,
7.91,
7.87,
7.89,
18931116,
149199713
],
[
20220606,
7.89,
7.87,
7.9,
7.82,
7.86,
33010527,
259403167
],
[
20220607,
7.86,
7.84,
7.89,
7.83,
7.88,
30623076,
240941764
],
[
20220608,
7.88,
7.87,
7.88,
7.83,
7.86,
39555666,
310775180
],
[
20220609,
7.86,
7.86,
7.96,
7.84,
7.95,
60606956,
480180512
],
[
20220610,
7.95,
7.93,
8.05,
7.89,
7.93,
123446198,
984436173
],
[
20220613,
7.93,
7.91,
7.93,
7.74,
7.77,
104597235,
816472115
],
[
20220614,
7.77,
7.74,
7.89,
7.73,
7.87,
55047795,
428964424
],
[
20220615,
7.87,
7.86,
8.13,
7.85,
8.03,
112759058,
906495919
],
[
20220616,
8.03,
8.05,
8.08,
7.92,
7.92,
56889689,
453897643
],
[
20220617,
7.92,
7.91,
8,
7.89,
7.97,
35612494,
283173437
],
[
20220620,
7.97,
7.95,
7.98,
7.91,
7.91,
30065154,
238320268
],
[
20220621,
7.91,
7.92,
7.98,
7.92,
7.97,
23245677,
185071903
],
[
20220622,
7.97,
7.96,
7.97,
7.91,
7.92,
20635582,
163685601
],
[
20220623,
7.92,
7.94,
7.97,
7.91,
7.97,
23255144,
184864875
],
[
20220624,
7.97,
7.97,
7.98,
7.93,
7.95,
23665322,
188294113
],
[
20220627,
7.95,
7.95,
8.01,
7.94,
7.97,
24067719,
192131006
],
[
20220628,
7.97,
7.97,
8.04,
7.96,
8.04,
25729078,
205871662
],
[
20220629,
8.04,
8.01,
8.06,
8,
8.05,
30299747,
243477295
],
[
20220630,
8.05,
8.05,
8.06,
8,
8.01,
23369617,
187691080
],
[
20220701,
8.01,
8.01,
8.04,
7.98,
7.99,
17846787,
142651655
],
[
20220704,
7.99,
7.99,
8,
7.94,
7.96,
18222009,
145047089
],
[
20220705,
7.96,
7.96,
8,
7.94,
7.98,
21322243,
169924263
],
[
20220706,
7.98,
7.97,
7.98,
7.87,
7.9,
28829658,
227963132
],
[
20220707,
7.9,
7.88,
7.92,
7.86,
7.87,
18636395,
147034170
],
[
20220708,
7.87,
7.9,
7.9,
7.87,
7.88,
12379190,
97665057
],
[
20220711,
7.88,
7.87,
7.9,
7.86,
7.87,
16195472,
127636557
],
[
20220712,
7.87,
7.86,
7.94,
7.86,
7.91,
19889798,
157433752
],
[
20220713,
7.91,
7.93,
7.94,
7.85,
7.85,
30506523,
240374854
],
[
20220714,
7.85,
7.84,
7.86,
7.75,
7.79,
40565878,
315441409
],
[
20220715,
7.79,
7.76,
7.8,
7.65,
7.67,
47127632,
364457391
],
[
20220718,
7.67,
7.68,
7.79,
7.68,
7.79,
25164232,
195287191
],
[
20220719,
7.79,
7.79,
7.82,
7.77,
7.81,
28872304,
224891813
],
[
20220720,
7.81,
7.85,
7.85,
7.77,
7.79,
39713402,
309465406
],
[
20220721,
7.38,
7.4,
7.41,
7.33,
7.33,
41541585,
305408212
],
[
20220722,
7.33,
7.34,
7.38,
7.34,
7.35,
19660796,
144713990
],
[
20220725,
7.35,
7.33,
7.38,
7.33,
7.35,
17093960,
125744844
],
[
20220726,
7.35,
7.36,
7.39,
7.34,
7.38,
18730569,
138030623
],
[
20220727,
7.38,
7.36,
7.37,
7.33,
7.34,
17036417,
125085329
],
[
20220728,
7.34,
7.35,
7.37,
7.32,
7.33,
21524372,
158047423
],
[
20220729,
7.33,
7.35,
7.35,
7.23,
7.26,
43873316,
319838541
],
[
20220801,
7.26,
7.26,
7.28,
7.21,
7.23,
24438011,
176997249
],
[
20220802,
7.23,
7.22,
7.22,
7.07,
7.14,
40986083,
291570127
],
[
20220803,
7.14,
7.13,
7.17,
7.07,
7.07,
28144846,
199887999
],
[
20220804,
7.07,
7.09,
7.1,
7.06,
7.09,
21294463,
150760431
],
[
20220805,
7.09,
7.09,
7.18,
7.08,
7.15,
22554203,
160555049
],
[
20220808,
7.15,
7.17,
7.18,
7.12,
7.12,
12981219,
92667054
],
[
20220809,
7.12,
7.13,
7.15,
7.1,
7.12,
13023820,
92757272
],
[
20220810,
7.12,
7.12,
7.13,
7.08,
7.09,
11674742,
82872444
],
[
20220811,
7.09,
7.12,
7.19,
7.1,
7.18,
21910821,
156858352
],
[
20220812,
7.18,
7.19,
7.26,
7.17,
7.24,
22253354,
160666706
],
[
20220815,
7.24,
7.24,
7.29,
7.2,
7.21,
20451392,
148015693
],
[
20220816,
7.21,
7.21,
7.26,
7.18,
7.19,
17910142,
129120993
],
[
20220817,
7.19,
7.21,
7.3,
7.18,
7.28,
20980840,
152061979
],
[
20220818,
7.28,
7.27,
7.27,
7.19,
7.21,
12991819,
93820911
],
[
20220819,
7.21,
7.18,
7.28,
7.18,
7.2,
17544569,
126989202
],
[
20220822,
7.2,
7.18,
7.24,
7.16,
7.23,
13776616,
99353492
],
[
20220823,
7.23,
7.21,
7.22,
7.17,
7.17,
15047471,
108111340
],
[
20220824,
7.17,
7.17,
7.22,
7.14,
7.15,
16855765,
120996053
],
[
20220825,
7.15,
7.16,
7.22,
7.15,
7.2,
15772556,
113287117
],
[
20220826,
7.2,
7.23,
7.26,
7.18,
7.22,
17576235,
126876441
],
[
20220829,
7.22,
7.16,
7.21,
7.12,
7.15,
27600324,
197253687
],
[
20220830,
7.15,
7.14,
7.2,
7.13,
7.19,
22541928,
161534933
],
[
20220831,
7.19,
7.17,
7.28,
7.15,
7.27,
39566130,
286509309
],
[
20220901,
7.27,
7.23,
7.29,
7.2,
7.23,
23298388,
169134999
],
[
20220902,
7.23,
7.24,
7.27,
7.2,
7.21,
19975499,
144236249
],
[
20220905,
7.21,
7.18,
7.27,
7.14,
7.26,
26646247,
192171037
],
[
20220906,
7.26,
7.25,
7.3,
7.24,
7.26,
21866681,
159009208
],
[
20220907,
7.26,
7.23,
7.26,
7.22,
7.22,
16568470,
119766057
],
[
20220908,
7.22,
7.24,
7.27,
7.22,
7.24,
14478347,
104930853
],
[
20220909,
7.24,
7.27,
7.34,
7.24,
7.31,
32423037,
236986665
],
[
20220913,
7.31,
7.28,
7.36,
7.27,
7.35,
23795140,
174338448
],
[
20220914,
7.35,
7.29,
7.34,
7.27,
7.28,
18649011,
136014994
],
[
20220915,
7.28,
7.29,
7.37,
7.28,
7.32,
31940343,
233945047
],
[
20220916,
7.32,
7.3,
7.32,
7.14,
7.14,
33979138,
245252584
],
[
20220919,
7.14,
7.16,
7.2,
7.1,
7.16,
22388073,
160021577
],
[
20220920,
7.16,
7.16,
7.18,
7.1,
7.11,
22247046,
158496620
],
[
20220921,
7.11,
7.1,
7.16,
7.08,
7.13,
20026161,
142605616
],
[
20220922,
7.13,
7.11,
7.14,
7.08,
7.12,
19540404,
138786682
],
[
20220923,
7.12,
7.12,
7.18,
7.09,
7.16,
21806262,
155805817
],
[
20220926,
7.16,
7.12,
7.17,
7.05,
7.06,
29503476,
209607847
],
[
20220927,
7.06,
7.04,
7.09,
7.02,
7.07,
20128163,
142035077
],
[
20220928,
7.07,
7.05,
7.12,
7.02,
7.08,
25197590,
178257967
],
[
20220929,
7.08,
7.11,
7.13,
6.95,
6.99,
37072647,
260386962
],
[
20220930,
6.99,
7.02,
7.07,
6.99,
7.04,
21572691,
151907573
],
[
20221010,
7.04,
7.04,
7.09,
7.01,
7.03,
20028296,
141308416
],
[
20221011,
7.03,
7.07,
7.08,
7,
7.01,
18613647,
130804312
],
[
20221012,
7.01,
7.01,
7.05,
6.96,
7.05,
20354488,
142570655
],
[
20221013,
7.05,
7.03,
7.04,
6.97,
7,
24107256,
168676264
],
[
20221014,
7,
7.03,
7.07,
7.01,
7.03,
27342763,
192757733
],
[
20221017,
7.03,
7.05,
7.05,
7,
7.02,
20616536,
144892076
],
[
20221018,
7.02,
7.04,
7.06,
7.01,
7.02,
21908675,
154099280
],
[
20221019,
7.02,
7.02,
7.04,
6.97,
6.97,
17988215,
125873058
],
[
20221020,
6.97,
6.97,
7,
6.96,
6.97,
19765093,
137810613
],
[
20221021,
6.97,
6.99,
7.02,
6.91,
6.92,
24567888,
170868903
],
[
20221024,
6.92,
6.93,
6.94,
6.8,
6.81,
38610105,
265091388
],
[
20221025,
6.81,
6.88,
6.88,
6.8,
6.84,
26539881,
181269047
],
[
20221026,
6.84,
6.83,
6.86,
6.8,
6.82,
20377311,
139135071
],
[
20221027,
6.82,
6.83,
6.87,
6.81,
6.82,
21293652,
145765770
],
[
20221028,
6.82,
6.84,
6.87,
6.75,
6.8,
28234295,
192577660
],
[
20221031,
6.8,
6.73,
6.75,
6.63,
6.64,
32237373,
215102268
],
[
20221101,
6.64,
6.68,
6.74,
6.65,
6.74,
27035074,
181314549
],
[
20221102,
6.74,
6.7,
6.74,
6.66,
6.71,
24034116,
160891463
],
[
20221103,
6.71,
6.71,
6.71,
6.64,
6.66,
21251911,
141624735
],
[
20221104,
6.66,
6.65,
6.8,
6.64,
6.79,
32665677,
220460181
],
[
20221107,
6.79,
6.75,
6.83,
6.74,
6.81,
16269623,
110507706
],
[
20221108,
6.81,
6.83,
6.83,
6.77,
6.79,
15282862,
103708977
],
[
20221109,
6.79,
6.77,
6.82,
6.77,
6.79,
13127494,
89138502
],
[
20221110,
6.79,
6.75,
6.8,
6.74,
6.78,
12601008,
85330919
],
[
20221111,
6.78,
6.83,
6.98,
6.83,
6.94,
40237053,
277525770
],
[
20221114,
6.94,
6.98,
7.09,
6.96,
7.03,
43777420,
308265881
],
[
20221115,
7.03,
7.01,
7.09,
7,
7.06,
25212063,
177876453
],
[
20221116,
7.06,
7.03,
7.06,
7.01,
7.03,
17398102,
122332873
],
[
20221117,
7.03,
7.02,
7.02,
6.95,
6.98,
22026825,
153691240
],
[
20221118,
6.98,
6.99,
7,
6.91,
6.91,
22662930,
157460686
],
[
20221121,
6.91,
6.9,
6.91,
6.83,
6.88,
22374965,
153475266
],
[
20221122,
6.88,
6.89,
7.04,
6.89,
7.02,
33424530,
233200479
],
[
20221123,
7.02,
7.01,
7.12,
6.99,
7.05,
36694389,
259475308
],
[
20221124,
7.05,
7.06,
7.14,
7.03,
7.03,
21534531,
152263202
],
[
20221125,
7.03,
7.04,
7.18,
7.04,
7.17,
43033799,
307087082
],
[
20221128,
7.17,
7.1,
7.1,
6.98,
7.07,
37873189,
266592726
],
[
20221129,
7.07,
7.1,
7.3,
7.08,
7.27,
68171227,
492975278
],
[
20221130,
7.27,
7.24,
7.3,
7.22,
7.22,
32346981,
234334306
],
[
20221201,
7.22,
7.28,
7.34,
7.21,
7.22,
30040435,
217886967
],
[
20221202,
7.22,
7.25,
7.25,
7.17,
7.23,
25722026,
185354138
],
[
20221205,
7.23,
7.28,
7.37,
7.24,
7.36,
47367357,
346640963
],
[
20221206,
7.36,
7.32,
7.39,
7.3,
7.36,
30550306,
224448680
],
[
20221207,
7.36,
7.35,
7.4,
7.3,
7.34,
31176550,
229009593
],
[
20221208,
7.34,
7.32,
7.39,
7.31,
7.38,
25551776,
187977674
],
[
20221209,
7.38,
7.37,
7.39,
7.3,
7.32,
38192346,
280350287
],
[
20221212,
7.32,
7.31,
7.36,
7.23,
7.26,
26708550,
194644290
],
[
20221213,
7.26,
7.27,
7.35,
7.25,
7.32,
18253626,
133464502
],
[
20221214,
7.32,
7.37,
7.37,
7.26,
7.32,
16180635,
118352409
],
[
20221215,
7.32,
7.28,
7.32,
7.23,
7.24,
17471770,
126757096
],
[
20221216,
7.24,
7.25,
7.35,
7.23,
7.35,
31704629,
232171544
],
[
20221219,
7.35,
7.37,
7.37,
7.21,
7.24,
20432546,
148576218
],
[
20221220,
7.24,
7.23,
7.28,
7.13,
7.14,
24800259,
178369740
],
[
20221221,
7.14,
7.22,
7.24,
7.13,
7.19,
17252934,
124209181
],
[
20221222,
7.19,
7.28,
7.31,
7.2,
7.24,
18662641,
135509039
],
[
20221223,
7.24,
7.19,
7.27,
7.17,
7.19,
12958464,
93463047
],
[
20221226,
7.19,
7.19,
7.21,
7.08,
7.1,
20138533,
143606824
],
[
20221227,
7.1,
7.13,
7.29,
7.12,
7.22,
24065192,
173516852
],
[
20221228,
7.22,
7.22,
7.3,
7.2,
7.3,
20901364,
152167734
],
[
20221229,
7.3,
7.27,
7.29,
7.18,
7.24,
18367088,
132652083
],
[
20221230,
7.24,
7.23,
7.3,
7.22,
7.28,
20352397,
147932731
],
[
20230103,
7.28,
7.27,
7.28,
7.17,
7.23,
25892521,
187094064
],
[
20230104,
7.23,
7.27,
7.35,
7.23,
7.31,
30947081,
226321372
],
[
20230105,
7.31,
7.37,
7.38,
7.3,
7.35,
30162154,
221617355
],
[
20230106,
7.35,
7.35,
7.38,
7.31,
7.34,
20312881,
149170538
],
[
20230109,
7.34,
7.38,
7.38,
7.3,
7.34,
19612260,
143998211
],
[
20230110,
7.34,
7.35,
7.35,
7.28,
7.28,
16194647,
118223822
],
[
20230111,
7.28,
7.31,
7.34,
7.27,
7.3,
19215541,
140393996
],
[
20230112,
7.3,
7.33,
7.34,
7.24,
7.27,
16849908,
122554362
],
[
20230113,
7.27,
7.29,
7.35,
7.27,
7.34,
21770211,
159178132
],
[
20230116,
7.34,
7.35,
7.38,
7.28,
7.33,
36816941,
270170018
],
[
20230117,
7.33,
7.34,
7.35,
7.27,
7.3,
24222613,
176749046
],
[
20230118,
7.3,
7.31,
7.33,
7.27,
7.31,
24494551,
178868885
],
[
20230119,
7.31,
7.31,
7.33,
7.26,
7.33,
16713352,
121983726
],
[
20230120,
7.33,
7.34,
7.36,
7.32,
7.36,
20986958,
154239831
],
[
20230130,
7.36,
7.43,
7.43,
7.37,
7.4,
31810739,
235352030
],
[
20230131,
7.4,
7.42,
7.45,
7.37,
7.37,
28438220,
210715444
],
[
20230201,
7.37,
7.4,
7.4,
7.33,
7.36,
18659542,
137294549
],
[
20230202,
7.36,
7.39,
7.39,
7.32,
7.36,
21900191,
160961795
],
[
20230203,
7.36,
7.33,
7.35,
7.27,
7.27,
29885527,
217904608
],
[
20230206,
7.27,
7.25,
7.25,
7.21,
7.25,
22786780,
164745210
],
[
20230207,
7.25,
7.27,
7.27,
7.22,
7.24,
15481821,
112169271
],
[
20230208,
7.24,
7.24,
7.27,
7.22,
7.23,
13095025,
94770357
],
[
20230209,
7.23,
7.23,
7.28,
7.22,
7.26,
10895965,
79099151
],
[
20230210,
7.26,
7.25,
7.27,
7.22,
7.24,
11944106,
86527412
],
[
20230213,
7.24,
7.22,
7.26,
7.18,
7.23,
20449779,
147742689
],
[
20230214,
7.23,
7.24,
7.26,
7.23,
7.24,
11929853,
86373390
],
[
20230215,
7.24,
7.24,
7.25,
7.19,
7.2,
15467693,
111509088
],
[
20230216,
7.2,
7.21,
7.26,
7.18,
7.19,
18798353,
135881169
],
[
20230217,
7.19,
7.19,
7.22,
7.13,
7.13,
21148914,
151882567
],
[
20230220,
7.13,
7.16,
7.27,
7.15,
7.26,
25613504,
184902604
],
[
20230221,
7.26,
7.26,
7.3,
7.23,
7.29,
16234446,
118094161
],
[
20230222,
7.29,
7.28,
7.29,
7.24,
7.24,
12971392,
94204601
],
[
20230223,
7.24,
7.25,
7.28,
7.23,
7.23,
11436536,
82898812
],
[
20230224,
7.23,
7.22,
7.26,
7.18,
7.18,
16681114,
120124648
],
[
20230227,
7.18,
7.16,
7.2,
7.16,
7.16,
15800639,
113363322
],
[
20230228,
7.16,
7.18,
7.2,
7.14,
7.18,
17448100,
125100408
],
[
20230301,
7.18,
7.17,
7.27,
7.17,
7.26,
25661325,
185861462
],
[
20230302,
7.26,
7.23,
7.29,
7.23,
7.27,
17070002,
124094305
],
[
20230303,
7.27,
7.29,
7.36,
7.26,
7.35,
31094168,
227583048
],
[
20230306,
7.35,
7.35,
7.37,
7.31,
7.33,
24939950,
182971731
],
[
20230307,
7.33,
7.32,
7.46,
7.3,
7.31,
56642781,
417960791
],
[
20230308,
7.31,
7.3,
7.32,
7.25,
7.31,
19059038,
138757482
],
[
20230309,
7.31,
7.31,
7.34,
7.25,
7.27,
18993344,
138470615
],
[
20230310,
7.27,
7.24,
7.26,
7.15,
7.15,
27843826,
200486042
],
[
20230313,
7.15,
7.05,
7.09,
7.03,
7.06,
51314997,
362230490
],
[
20230314,
7.06,
7.06,
7.07,
7,
7.02,
32453388,
228164818
],
[
20230315,
7.02,
7.07,
7.1,
7.06,
7.08,
25072976,
177677435
],
[
20230316,
7.08,
7.08,
7.17,
7.05,
7.12,
28501314,
203051784
],
[
20230317,
7.12,
7.14,
7.22,
7.1,
7.11,
36328142,
260022748
],
[
20230320,
7.11,
7.1,
7.22,
7.1,
7.13,
26292154,
188546316
],
[
20230321,
7.13,
7.16,
7.2,
7.13,
7.13,
18977675,
135798122
],
[
20230322,
7.13,
7.15,
7.19,
7.14,
7.18,
16988375,
121799289
],
[
20230323,
7.18,
7.15,
7.22,
7.14,
7.21,
21506296,
154656983
],
[
20230324,
7.21,
7.19,
7.25,
7.18,
7.21,
25687826,
185477856
],
[
20230327,
7.21,
7.23,
7.23,
7.15,
7.15,
19141397,
137294386
],
[
20230328,
7.15,
7.16,
7.19,
7.14,
7.18,
16641290,
119293209
],
[
20230329,
7.18,
7.23,
7.23,
7.16,
7.16,
12685806,
91087594
],
[
20230330,
7.16,
7.18,
7.21,
7.12,
7.19,
22504756,
161359032
],
[
20230331,
7.19,
7.19,
7.24,
7.17,
7.19,
20048925,
144423998
],
[
20230403,
7.19,
7.19,
7.21,
7.16,
7.19,
20246596,
145394356
],
[
20230404,
7.19,
7.19,
7.22,
7.16,
7.21,
25718197,
184997550
],
[
20230406,
7.21,
7.21,
7.22,
7.18,
7.18,
14740291,
106072546
],
[
20230407,
7.18,
7.19,
7.24,
7.16,
7.23,
17465820,
125889350
],
[
20230410,
7.23,
7.21,
7.24,
7.19,
7.21,
17548307,
126535779
],
[
20230411,
7.21,
7.23,
7.23,
7.18,
7.18,
20191251,
145358007
],
[
20230412,
7.18,
7.2,
7.23,
7.17,
7.21,
19475694,
140373570
],
[
20230413,
7.21,
7.22,
7.29,
7.2,
7.25,
25779019,
186717624
],
[
20230414,
7.25,
7.28,
7.31,
7.25,
7.27,
25074604,
182629852
],
[
20230417,
7.27,
7.26,
7.4,
7.26,
7.39,
36027756,
264817275
],
[
20230418,
7.39,
7.38,
7.59,
7.37,
7.54,
77412335,
582499848
],
[
20230419,
7.54,
7.49,
7.58,
7.43,
7.53,
52269783,
393443029
],
[
20230420,
7.53,
7.5,
7.69,
7.5,
7.68,
72340661,
550359766
],
[
20230421,
7.68,
7.67,
7.73,
7.57,
7.59,
50258973,
383793225
],
[
20230424,
7.59,
7.59,
7.64,
7.47,
7.49,
43348471,
326606926
],
[
20230425,
7.49,
7.53,
7.62,
7.52,
7.56,
42805282,
323698545
],
[
20230426,
7.56,
7.56,
7.56,
7.42,
7.46,
50919367,
380460213
],
[
20230427,
7.46,
7.48,
7.51,
7.42,
7.48,
49269460,
367760167
],
[
20230428,
7.48,
7.47,
7.65,
7.47,
7.6,
38841289,
294352873
],
[
20230504,
7.6,
7.48,
7.75,
7.35,
7.68,
75866605,
575141257
],
[
20230505,
7.68,
7.68,
7.9,
7.66,
7.76,
67991125,
529531597
],
[
20230508,
7.76,
7.77,
8.17,
7.76,
8.07,
143117862,
1148389705
],
[
20230509,
8.07,
8.14,
8.22,
7.94,
7.96,
122058988,
987860019
],
[
20230510,
7.96,
7.93,
7.95,
7.65,
7.7,
87338919,
677598927
],
[
20230511,
7.7,
7.72,
7.8,
7.65,
7.67,
43135406,
332304491
],
[
20230512,
7.67,
7.7,
7.71,
7.58,
7.62,
55003725,
420040623
],
[
20230515,
7.62,
7.62,
7.71,
7.51,
7.69,
49175572,
373081744
],
[
20230516,
7.69,
7.7,
7.78,
7.64,
7.67,
41397733,
318997697
],
[
20230517,
7.67,
7.67,
7.69,
7.58,
7.61,
29442573,
224614977
],
[
20230518,
7.61,
7.64,
7.75,
7.61,
7.68,
38714402,
297590092
],
[
20230519,
7.68,
7.67,
7.67,
7.52,
7.54,
35072548,
265388166
],
[
20230522,
7.54,
7.58,
7.6,
7.52,
7.54,
21174297,
159997715
],
[
20230523,
7.54,
7.54,
7.59,
7.45,
7.45,
29213715,
219372233
],
[
20230524,
7.45,
7.43,
7.44,
7.29,
7.29,
45145900,
331690566
],
[
20230525,
7.29,
7.26,
7.33,
7.24,
7.31,
34408974,
250361066
],
[
20230526,
7.31,
7.31,
7.36,
7.25,
7.32,
18912850,
138237161
],
[
20230529,
7.32,
7.32,
7.46,
7.31,
7.41,
29624085,
218780886
],
[
20230530,
7.41,
7.42,
7.44,
7.3,
7.37,
26942819,
198416676
],
[
20230531,
7.37,
7.37,
7.37,
7.29,
7.35,
26569353,
194680269
],
[
20230601,
7.35,
7.33,
7.35,
7.26,
7.28,
30606250,
223217358
],
[
20230602,
7.28,
7.29,
7.36,
7.29,
7.35,
20697156,
151681592
],
[
20230605,
7.35,
7.35,
7.43,
7.31,
7.41,
21286683,
157069299
],
[
20230606,
7.41,
7.41,
7.53,
7.36,
7.38,
33736363,
251262504
],
[
20230607,
7.38,
7.4,
7.5,
7.4,
7.46,
21593403,
161137015
],
[
20230608,
7.46,
7.49,
7.59,
7.43,
7.57,
27634633,
207840752
],
[
20230609,
7.57,
7.57,
7.6,
7.53,
7.56,
22288077,
168547961
],
[
20230612,
7.56,
7.54,
7.54,
7.43,
7.43,
20300133,
151516728
],
[
20230613,
7.43,
7.43,
7.48,
7.4,
7.46,
15724325,
117086539
],
[
20230614,
7.46,
7.48,
7.51,
7.4,
7.4,
17986091,
134018714
],
[
20230615,
7.4,
7.43,
7.49,
7.39,
7.45,
20936996,
155705975
],
[
20230616,
7.45,
7.45,
7.47,
7.39,
7.43,
26908579,
199680699
],
[
20230619,
7.43,
7.41,
7.42,
7.34,
7.34,
17368652,
128045971
],
[
20230620,
7.34,
7.36,
7.37,
7.29,
7.29,
20417397,
149411204
],
[
20230621,
7.29,
7.29,
7.37,
7.27,
7.27,
20122147,
147098242
],
[
20230626,
7.27,
7.27,
7.28,
7.14,
7.16,
34007942,
244185921
],
[
20230627,
7.16,
7.15,
7.23,
7.14,
7.19,
18412655,
132407801
],
[
20230628,
7.19,
7.2,
7.22,
7.15,
7.21,
15806614,
113547071
],
[
20230629,
7.21,
7.21,
7.25,
7.18,
7.18,
21627405,
155944843
],
[
20230630,
7.18,
7.17,
7.27,
7.17,
7.24,
19425283,
140653932
],
[
20230703,
7.24,
7.25,
7.33,
7.25,
7.32,
20873751,
152174189
],
[
20230704,
7.32,
7.3,
7.33,
7.23,
7.28,
17447358,
126841704
],
[
20230705,
7.28,
7.26,
7.28,
7.21,
7.25,
11396554,
82596378
],
[
20230706,
7.25,
7.25,
7.27,
7.19,
7.21,
14827400,
107119878
],
[
20230707,
7.21,
7.21,
7.25,
7.18,
7.22,
14748837,
106398636
],
[
20230710,
7.22,
7.22,
7.25,
7.2,
7.22,
11410653,
82406254
],
[
20230711,
7.22,
7.26,
7.29,
7.23,
7.28,
14074191,
102272416
],
[
20230712,
7.28,
7.28,
7.32,
7.25,
7.25,
14414543,
105021891
],
[
20230713,
7.25,
7.3,
7.4,
7.27,
7.4,
26925447,
198390792
],
[
20230714,
7.4,
7.42,
7.45,
7.38,
7.44,
19569658,
145348730
],
[
20230717,
7.44,
7.44,
7.45,
7.35,
7.42,
13992076,
103339601
],
[
20230718,
7.42,
7.42,
7.42,
7.37,
7.39,
12026567,
88895175
],
[
20230719,
7.39,
7.36,
7.43,
7.36,
7.41,
18189577,
134677036
],
[
20230720,
7.41,
7.43,
7.48,
7.4,
7.42,
26686817,
198503271
],
[
20230721,
7.1,
7.1,
7.15,
7.07,
7.12,
27661416,
196813979
],
[
20230724,
7.12,
7.08,
7.16,
7.07,
7.13,
25840210,
184072422
],
[
20230725,
7.13,
7.18,
7.29,
7.17,
7.27,
31444763,
227784692
],
[
20230726,
7.27,
7.28,
7.34,
7.26,
7.29,
22818033,
166416269
],
[
20230727,
7.29,
7.33,
7.4,
7.29,
7.37,
26198753,
193006451
],
[
20230728,
7.37,
7.33,
7.52,
7.33,
7.5,
46528827,
347454787
],
[
20230731,
7.5,
7.55,
7.64,
7.52,
7.6,
52804227,
400087143
],
[
20230801,
7.6,
7.58,
7.63,
7.54,
7.6,
30934266,
234625800
],
[
20230802,
7.6,
7.56,
7.59,
7.43,
7.48,
42654533,
319717235
],
[
20230803,
7.48,
7.52,
7.58,
7.44,
7.56,
29329503,
220449825
],
[
20230804,
7.56,
7.59,
7.65,
7.54,
7.58,
34256817,
260297665
],
[
20230807,
7.58,
7.57,
7.57,
7.49,
7.52,
26012874,
195449522
],
[
20230808,
7.52,
7.47,
7.55,
7.43,
7.52,
27001247,
202344903
],
[
20230809,
7.52,
7.5,
7.55,
7.47,
7.55,
17792571,
133937332
],
[
20230810,
7.55,
7.45,
7.46,
7.35,
7.42,
52865300,
391107894
],
[
20230811,
7.42,
7.44,
7.44,
7.23,
7.23,
37051127,
270665761
],
[
20230814,
7.23,
7.18,
7.2,
7.05,
7.1,
44245535,
315007728
],
[
20230815,
7.1,
7.12,
7.19,
7.09,
7.17,
31218657,
222582866
],
[
20230816,
7.17,
7.15,
7.19,
7.12,
7.14,
22953985,
163923269
],
[
20230817,
7.14,
7.13,
7.14,
7.05,
7.1,
37202484,
263598981
],
[
20230818,
7.1,
7.1,
7.17,
7.07,
7.07,
28150555,
200372019
],
[
20230821,
7.07,
7.11,
7.11,
7.11,
7.11,
42517681,
298419531
],
[
20230822,
6.96,
6.98,
7.04,
6.97,
7.01,
32939985,
230491370
],
[
20230823,
7.01,
7.01,
7.09,
6.98,
7.02,
30151367,
212210300
],
[
20230824,
7.02,
7.03,
7.06,
6.98,
6.99,
24604979,
172413193
],
[
20230825,
6.99,
6.99,
7.09,
6.97,
7.05,
24703830,
174021381
],
[
20230829,
7.15,
7.2,
7.2,
7.03,
7.07,
44969042,
318887360
]
],
"symbol": "600000.sh",
"name": "xxxxxx",
"start": 5768,
"end": 2769,
"count": 5769,
"ticket": 16,
"version": "2.0",
"message": null,
"code": 0,
"servertime": "2023-08-29 14:38:26"
}