601003 ֹɷ  ǰȨ
      	    	    	    	    	    ɽ	    ɽ
2007/02/27,2.05,2.50,2.05,2.22,53826715,892730880.00
2007/02/28,1.81,2.17,1.81,2.12,19773341,311071264.00
2007/03/01,2.05,2.05,1.81,1.85,11410091,174658752.00
2007/03/02,1.87,1.95,1.80,1.89,6047561,91795064.00
2007/03/05,1.85,1.85,1.56,1.65,8225915,120522896.00
2007/03/06,1.60,1.71,1.56,1.66,5367674,76841608.00
2007/03/07,1.67,1.75,1.67,1.69,3915181,57254580.00
2007/03/08,1.71,1.80,1.71,1.79,3847009,57109976.00
2007/03/09,1.79,1.82,1.69,1.80,5438260,80670688.00
2007/03/12,1.79,1.88,1.74,1.87,5079045,76455320.00
2007/03/13,1.83,1.87,1.80,1.80,3547452,53288388.00
2007/03/14,1.78,1.86,1.67,1.78,3411890,50687200.00
2007/03/15,1.78,1.92,1.76,1.89,5621982,85004464.00
2007/03/16,1.89,1.89,1.73,1.77,2914694,43717736.00
2007/03/19,1.67,1.82,1.60,1.75,2973515,43822928.00
2007/03/20,1.78,1.78,1.73,1.76,2507423,37023476.00
2007/03/21,1.85,2.00,1.76,1.83,3511239,52962464.00
2007/03/22,1.83,1.92,1.83,1.83,4670202,71169184.00
2007/03/23,1.83,1.85,1.76,1.81,2795616,41758180.00
2007/03/26,1.81,1.95,1.81,1.95,6536536,99996392.00
2007/03/27,1.98,2.03,1.91,1.93,5200995,81014512.00
2007/03/28,1.95,1.96,1.81,1.94,4791294,73101368.00
2007/03/29,1.94,2.09,1.94,1.99,7735777,122040920.00
2007/03/30,1.99,2.16,1.98,2.12,6644773,106694008.00
2007/04/02,2.13,2.39,2.13,2.35,8666549,145606976.00
2007/04/03,2.37,2.44,2.34,2.37,6179694,105481304.00
2007/04/04,2.38,2.55,2.25,2.48,5441456,93970096.00
2007/04/05,2.48,2.50,2.41,2.44,1828582,31652824.00
2007/04/06,2.44,2.52,2.38,2.46,2881080,50077372.00
2007/04/09,2.43,2.78,2.43,2.78,5096464,92565232.00
2007/04/10,2.78,3.05,2.77,3.01,5336124,101202472.00
2007/04/11,3.01,3.01,2.87,2.91,3213604,61174888.00
2007/04/12,2.91,3.13,2.91,3.06,3764608,73355472.00
2007/04/13,3.09,3.12,2.87,2.88,1936318,36883096.00
2007/04/16,2.91,3.08,2.91,3.02,2176559,41621952.00
2007/04/17,3.01,3.08,2.78,3.08,4402303,84261504.00
2007/04/18,3.24,3.63,3.24,3.63,7044429,149073072.00
2007/04/19,4.12,4.22,3.69,4.14,11858900,273019200.00
2007/04/20,4.79,4.79,4.48,4.79,6719409,170918784.00
2007/04/23,5.28,5.50,5.12,5.27,16673200,460381152.00
2007/04/24,5.39,5.42,5.05,5.10,8531000,230559088.00
2007/04/25,5.11,5.20,4.87,5.14,7560496,199583264.00
2007/04/26,5.14,5.27,5.06,5.11,5437427,146340976.00
2007/04/27,5.19,5.25,4.96,5.01,4371994,117507632.00
2007/04/30,5.01,5.01,4.72,4.81,5848809,151244016.00
2007/05/08,5.03,5.07,4.59,4.89,6071764,157199120.00
2007/05/09,4.89,4.89,4.56,4.75,6358133,161187360.00
2007/05/10,4.75,5.39,4.60,5.25,11471045,305572032.00
2007/05/11,5.12,5.25,4.81,5.14,6105940,163472608.00
2007/05/15,5.37,5.42,4.82,4.86,6992409,188427328.00
2007/05/16,4.88,5.10,4.78,4.96,4525884,118440544.00
2007/05/18,5.27,5.27,5.00,5.05,5627185,151011584.00
2007/05/21,4.86,5.10,4.81,5.03,5446046,144031680.00
2007/05/22,5.03,5.64,5.00,5.41,8748673,242339392.00
2007/05/23,5.44,5.48,5.26,5.41,4072379,113210304.00
2007/05/24,5.45,6.17,5.45,6.09,11816857,348796160.00
2007/05/25,5.98,6.08,5.70,5.99,8515133,254117984.00
2007/05/28,5.99,6.06,5.84,5.88,11383328,338741792.00
2007/05/29,5.90,6.07,5.66,6.00,10776078,317615392.00
2007/05/30,5.45,5.84,5.16,5.21,12107501,341336288.00
2007/05/31,5.15,5.70,4.83,5.57,10220361,282080032.00
2007/06/01,5.55,5.92,5.42,5.45,10209046,294337152.00
2007/06/04,5.37,5.37,4.67,4.67,6279589,163671040.00
2007/06/05,3.99,4.69,3.96,4.67,9915573,232694736.00
2007/06/06,4.81,4.81,4.32,4.68,8163251,204776608.00
2007/06/07,4.70,5.19,4.69,5.10,8867350,235047280.00
2007/06/08,5.13,5.36,5.04,5.23,7073558,193132624.00
2007/06/11,5.37,5.59,5.26,5.42,5959593,166764048.00
2007/06/12,5.52,6.12,5.42,6.10,13922264,414507008.00
2007/06/13,6.39,6.45,6.16,6.26,10437235,324867232.00
2007/06/14,6.32,7.12,5.98,7.12,8781973,285904128.00
2007/06/15,8.07,8.07,8.07,8.07,4284986,160858368.00
2007/06/18,9.11,9.11,9.11,9.11,1152649,47592876.00
2007/06/19,10.25,10.26,9.11,10.26,26729905,1175482368.00
2007/06/20,10.14,11.52,9.59,10.82,24004577,1164394112.00
2007/06/21,10.82,11.25,9.50,9.61,20290811,895082496.00
2007/06/22,9.28,9.28,8.41,8.41,16498461,652137600.00
2007/06/25,7.77,9.49,7.77,8.97,14906163,304629408.00
2007/06/26,8.25,8.25,7.84,7.84,16214851,297791008.00
2007/06/27,8.03,8.24,6.93,8.13,26531908,477961216.00
2007/06/28,8.14,8.20,7.08,7.08,19469104,345195712.00
2007/06/29,6.50,6.74,6.14,6.14,19640466,304419552.00
2007/07/02,5.88,6.51,5.81,6.22,14781432,224940032.00
2007/07/03,6.33,6.33,5.79,6.12,14486858,216856432.00
2007/07/04,6.17,6.54,5.87,6.27,17952952,274487488.00
2007/07/05,6.08,6.15,5.41,5.41,12609891,184209680.00
2007/07/06,5.14,5.97,4.86,5.85,17799522,246026160.00
2007/07/09,5.86,6.12,5.57,5.93,17306353,254841520.00
2007/07/11,5.48,5.75,5.35,5.57,9166636,129512464.00
2007/07/12,5.56,5.78,5.48,5.56,5786266,82270528.00
2007/07/13,5.59,5.67,5.34,5.47,4805060,66879536.00
2007/07/16,5.47,5.47,4.92,4.94,9220570,122707544.00
2007/07/17,4.92,5.19,4.84,5.05,6326521,83768424.00
2007/07/18,5.06,5.44,4.87,5.30,9781072,130839696.00
2007/07/19,5.28,5.28,5.01,5.11,4943097,66050260.00
2007/07/20,5.09,5.42,5.05,5.32,8409962,115261616.00
2007/07/23,5.32,6.08,5.32,6.08,9631218,140879376.00
2007/07/24,6.69,6.92,6.37,6.92,29805688,488726688.00
2007/07/25,7.03,7.84,6.92,7.84,39722313,701645056.00
2007/07/26,7.84,8.86,7.84,8.83,36836504,724772288.00
2007/07/27,8.87,9.89,8.02,9.47,37115791,769796032.00
2007/07/30,9.37,9.86,8.91,9.30,32914298,696620608.00
2007/07/31,9.30,9.71,8.92,9.36,24686442,514945920.00
2007/08/01,9.37,9.41,8.19,8.22,26379733,524270080.00
2007/08/02,8.04,8.81,8.04,8.57,20287172,393611232.00
2007/08/03,8.72,8.81,8.25,8.44,14778560,285688288.00
2007/08/06,8.48,9.52,8.48,9.52,28687829,600603136.00
2007/08/07,9.92,10.70,9.60,10.70,44126022,1007035136.00
2007/08/08,10.69,10.69,9.59,9.90,26865961,595062016.00
2007/08/09,9.81,10.48,9.53,9.97,19045912,426882752.00
2007/08/10,9.67,9.80,8.87,9.50,21503720,450839552.00
2007/08/13,9.37,9.37,8.81,8.86,15169238,306949056.00
2007/08/14,8.81,9.27,8.45,8.95,8923283,180924400.00
2007/08/15,8.98,9.30,8.64,9.09,10951702,222280784.00
2007/08/16,9.06,9.06,8.69,8.91,6392223,128319112.00
2007/08/17,8.89,9.16,8.73,8.93,6690263,135862512.00
2007/08/20,9.00,9.92,9.00,9.77,16859166,362281760.00
2007/08/21,9.83,10.00,9.37,9.45,15211268,325318400.00
2007/08/22,9.28,9.75,8.95,9.34,12853976,268252240.00
2007/08/23,9.30,9.65,9.15,9.34,9547742,200045168.00
2007/08/24,9.37,9.92,9.34,9.44,14753659,315286816.00
2007/08/27,9.51,9.63,9.09,9.13,12717144,263814624.00
2007/08/28,9.14,9.14,8.56,8.88,11923639,238813728.00
2007/08/29,8.88,9.08,8.54,8.75,7908988,157540896.00
2007/08/30,8.73,9.11,8.67,8.99,7871458,158338368.00
2007/08/31,9.09,9.25,8.74,8.97,7471283,151427152.00
2007/09/03,9.09,9.92,8.87,9.92,25638447,542716608.00
2007/09/04,9.99,10.53,9.48,9.60,30413599,682704384.00
2007/09/05,9.59,9.64,9.15,9.43,12167809,254597104.00
2007/09/06,9.49,9.77,9.37,9.43,10720736,228301424.00
2007/09/07,9.39,9.39,9.00,9.05,11371109,233283984.00
2007/09/10,8.81,9.37,8.56,9.13,8453210,171054560.00
2007/09/11,9.14,9.63,8.53,8.60,9987624,206492144.00
2007/09/12,8.59,8.84,8.17,8.50,8906223,171867184.00
2007/09/13,8.53,8.93,8.53,8.81,7541159,149840240.00
2007/09/14,8.82,9.15,8.59,8.82,10080854,202817312.00
2007/09/17,8.81,9.48,8.70,9.40,18696664,389090400.00
2007/09/18,9.49,9.59,8.82,8.99,12682614,260021824.00
2007/09/19,8.98,8.98,8.56,8.63,8031510,158302656.00
2007/09/20,8.64,8.91,8.53,8.68,5019190,98831176.00
2007/09/21,8.70,8.70,8.25,8.36,6725591,128899048.00
2007/09/24,8.30,8.31,7.64,8.05,9429320,173452544.00
2007/09/25,8.03,8.03,7.75,7.84,4992132,90922464.00
2007/09/26,7.84,8.14,7.76,7.85,3441947,63397348.00
2007/09/27,7.84,7.92,7.70,7.77,3953310,71472584.00
2007/09/28,7.70,7.93,7.70,7.83,5014020,91301888.00
2007/10/08,7.98,8.12,7.72,7.89,5180537,94883424.00
2007/10/09,7.89,7.90,7.70,7.80,3931840,71186144.00
2007/10/10,7.81,8.78,7.73,8.43,13132874,251528128.00
2007/10/11,8.42,8.42,8.03,8.05,5485371,102928272.00
2007/10/12,8.05,8.25,7.49,7.82,6878825,125259008.00
2007/10/15,7.83,7.97,7.35,7.87,7087415,127483184.00
2007/10/16,7.94,8.04,7.64,7.72,4928636,89034896.00
2007/10/17,7.75,7.95,7.64,7.79,3802046,68755424.00
2007/10/18,7.75,7.75,7.46,7.47,4289576,75814976.00
2007/10/19,7.48,7.59,7.20,7.27,3972303,68846944.00
2007/10/22,7.27,7.27,6.59,6.68,4347062,71789960.00
2007/10/23,6.59,6.76,6.20,6.74,4267628,67679360.00
2007/10/24,6.78,7.62,6.63,7.10,6570565,112801832.00
2007/10/25,7.09,7.09,6.31,6.40,3951419,63572960.00
2007/10/26,6.40,6.59,6.20,6.46,3070236,47942364.00
2007/10/29,6.51,6.67,6.23,6.54,2689557,42301428.00
2007/10/30,6.59,6.64,6.30,6.52,3056658,47922672.00
2007/10/31,6.48,7.00,6.48,6.96,5516805,90226248.00
2007/11/01,6.74,6.87,6.53,6.53,3853122,61863576.00
2007/11/02,6.41,6.41,6.04,6.05,4619816,70360176.00
2007/11/05,6.05,6.25,6.03,6.09,2916928,44117268.00
2007/11/06,6.15,6.29,6.02,6.07,2081345,31612398.00
2007/11/07,6.08,6.19,5.67,5.86,3127975,45960872.00
2007/11/08,5.86,5.86,5.30,5.30,3756298,52687520.00
2007/11/09,5.25,5.46,5.09,5.40,3173528,43262740.00
2007/11/12,5.25,5.28,4.92,5.11,2920945,38744944.00
2007/11/13,5.12,5.73,5.12,5.39,4152036,57973872.00
2007/11/14,5.40,5.73,5.40,5.69,4305589,61329492.00
2007/11/15,5.75,6.31,5.58,6.12,8515742,127323128.00
2007/11/16,5.93,6.53,5.70,6.27,7986946,122073752.00
2007/11/19,6.40,6.58,6.18,6.23,5194571,80956400.00
2007/11/20,6.20,6.34,5.92,6.26,3916386,59475696.00
2007/11/21,6.32,6.47,6.10,6.15,3816038,58906456.00
2007/11/22,5.92,6.13,5.59,5.60,3346333,49223944.00
2007/11/23,5.48,5.75,5.41,5.65,2432377,34348340.00
2007/11/26,5.70,5.92,5.51,5.51,1973325,28409782.00
2007/11/27,5.52,5.59,5.44,5.47,1480297,20768672.00
2007/11/28,5.47,5.64,5.47,5.52,1342236,18932048.00
2007/11/29,5.61,5.67,5.42,5.65,2192634,31049326.00
2007/11/30,5.73,5.74,5.47,5.47,1676758,23594016.00
2007/12/03,5.39,5.63,5.31,5.47,1175152,16472531.00
2007/12/04,5.47,5.73,5.47,5.58,1715323,24398908.00
2007/12/05,5.62,6.37,5.53,6.37,10884785,165609216.00
2007/12/06,6.69,6.95,6.45,6.50,14624494,236153664.00
2007/12/07,6.39,6.77,6.37,6.56,7091871,113662832.00
2007/12/10,6.45,6.75,6.31,6.67,7243732,116194280.00
2007/12/11,6.67,6.70,6.44,6.58,5825794,92304864.00
2007/12/12,6.48,6.71,6.39,6.62,4601194,73656320.00
2007/12/13,6.57,6.57,6.13,6.15,4269945,66512304.00
2007/12/14,6.08,6.25,5.81,6.24,2895426,43499768.00
2007/12/17,6.24,6.25,5.92,5.94,3613461,54327976.00
2007/12/18,5.82,6.74,5.81,6.69,9793077,155788848.00
2007/12/19,6.75,6.81,6.52,6.68,8626254,139374944.00
2007/12/20,6.75,6.75,6.62,6.70,4801611,77666440.00
2007/12/21,6.68,7.03,6.59,6.86,8820312,144684464.00
2007/12/24,6.84,7.02,6.67,6.88,8183765,134589312.00
2007/12/25,6.89,7.30,6.77,7.03,7858237,132921080.00
2007/12/26,7.09,7.35,7.03,7.22,5945897,101624080.00
2007/12/27,7.23,7.47,7.09,7.44,8715954,150828960.00
2007/12/28,7.50,7.84,7.50,7.68,9138066,164724224.00
2008/01/02,7.70,8.14,7.70,7.94,7001666,128957448.00
2008/01/03,7.98,8.08,7.42,8.05,11008534,200632768.00
2008/01/04,8.09,8.43,7.95,7.95,8967586,169182032.00
2008/01/07,7.91,8.03,7.64,7.86,6281355,114725400.00
2008/01/08,7.87,8.14,7.60,7.75,6962738,128389864.00
2008/01/09,7.71,7.97,7.67,7.93,5179750,94252360.00
2008/01/10,7.96,8.39,7.96,8.14,8397112,158199536.00
2008/01/11,8.20,8.31,7.98,8.15,5125000,96017792.00
2008/01/14,8.00,8.34,7.98,8.28,6894802,130368360.00
2008/01/15,8.31,8.42,8.09,8.16,5632888,107082120.00
2008/01/16,8.16,8.16,7.59,7.62,6961180,125957136.00
2008/01/17,7.48,7.73,6.75,7.09,7676592,131887512.00
2008/01/18,7.15,7.34,6.95,7.23,3775545,64176816.00
2008/01/21,7.24,7.42,6.59,6.69,3861093,64939776.00
2008/01/22,6.48,6.48,5.79,5.79,6726547,100748648.00
2008/01/23,5.73,6.58,5.73,6.31,6159802,94031416.00
2008/01/24,6.41,6.50,6.04,6.33,4381632,67892312.00
2008/01/25,6.33,6.57,6.08,6.42,3255001,50562960.00
2008/01/28,6.43,6.43,5.76,5.81,3647488,54436564.00
2008/01/29,5.84,6.24,5.84,6.05,2038097,30611312.00
2008/01/30,6.25,6.54,6.06,6.23,2339489,36272080.00
2008/01/31,6.29,6.47,6.12,6.28,2360407,36716904.00
2008/02/01,6.37,6.37,5.87,6.07,2455088,36802456.00
2008/02/04,6.18,6.83,6.18,6.81,4138541,66157228.00
2008/02/05,6.91,6.91,6.60,6.65,2910536,47234540.00
2008/02/13,6.67,6.67,6.38,6.47,1431155,22662384.00
2008/02/14,6.53,6.78,6.53,6.62,1203802,19369568.00
2008/02/15,6.62,6.62,6.44,6.54,1064043,16855580.00
2008/02/18,6.57,6.78,6.48,6.66,2334415,37653672.00
2008/02/19,6.66,6.95,6.59,6.87,3058005,49919816.00
2008/02/20,6.87,7.12,6.64,6.70,3157595,51975388.00
2008/02/21,6.69,6.87,6.48,6.82,2445753,39511524.00
2008/02/22,6.81,7.22,6.80,7.05,8839398,148934256.00
2008/02/25,7.09,7.24,6.59,6.62,4122516,68234576.00
2008/02/26,6.73,7.12,6.26,6.53,3020426,48054456.00
2008/02/27,6.54,6.63,6.34,6.59,2488138,39506556.00
2008/02/28,6.59,6.62,6.31,6.50,2286837,35990032.00
2008/02/29,6.31,6.56,6.31,6.50,1738679,27411494.00
2008/03/03,6.56,6.79,6.34,6.78,3457344,55478228.00
2008/03/04,6.78,7.00,6.66,6.69,3819550,63082984.00
2008/03/05,6.70,6.85,6.37,6.58,2569072,41050312.00
2008/03/06,6.59,6.75,6.37,6.59,2497758,39990732.00
2008/03/07,6.59,6.59,6.37,6.52,1864942,29346868.00
2008/03/10,6.52,6.52,6.12,6.14,2132504,32826976.00
2008/03/11,6.09,6.24,5.92,6.22,1651199,24820612.00
2008/03/12,6.36,6.49,6.03,6.07,1096625,16744282.00
2008/03/13,6.07,6.07,5.48,5.63,2222129,32270824.00
2008/03/14,5.63,5.80,5.51,5.73,1324650,18936416.00
2008/03/17,5.75,5.75,5.17,5.18,1581655,22132960.00
2008/03/18,5.15,5.40,4.87,4.98,3027288,39583360.00
2008/03/19,5.04,5.71,5.04,5.71,4088808,57412712.00
2008/03/20,4.98,6.27,4.93,5.95,3373336,50161584.00
2008/03/21,5.81,6.78,5.81,6.78,13129749,210987888.00
2008/03/24,7.06,7.31,6.81,6.82,18974215,319434816.00
2008/03/25,6.45,6.91,6.25,6.51,6742121,107146832.00
2008/03/26,6.52,6.85,6.28,6.33,3529856,56154256.00
2008/03/27,6.19,6.19,5.49,5.52,4959199,72448504.00
2008/03/28,5.42,5.87,5.25,5.85,4198809,59865436.00
2008/03/31,5.87,6.12,5.48,5.95,3329007,48700700.00
2008/04/01,5.96,6.01,5.31,5.37,2947661,41654448.00
2008/04/02,5.59,5.64,5.14,5.35,2536511,35216684.00
2008/04/07,5.92,6.12,5.70,6.12,1795796,26934620.00
2008/04/08,6.97,6.97,6.96,6.97,2674009,44601916.00
2008/04/09,7.24,7.24,6.22,6.32,12288385,200960544.00
2008/04/10,6.09,6.75,6.03,6.70,6017700,94813952.00
2008/04/11,6.72,6.92,6.55,6.65,3967219,64318904.00
2008/04/14,6.40,6.50,6.03,6.13,3909098,60065172.00
2008/04/15,6.12,6.70,6.06,6.63,2909674,45098616.00
2008/04/16,6.39,6.42,6.12,6.12,3158887,48456164.00
2008/04/17,6.03,6.23,5.48,5.65,3530132,50915880.00
2008/04/18,5.53,5.64,5.19,5.34,2127732,29320136.00
2008/04/21,5.99,6.08,5.37,5.48,2606292,37271648.00
2008/04/22,5.48,5.75,5.21,5.69,1396803,19453442.00
2008/04/23,5.69,6.03,5.53,5.87,2467124,36060584.00
2008/04/24,6.53,6.69,6.20,6.68,9104748,144676336.00
2008/04/25,6.59,7.14,6.48,6.60,13666611,227120240.00
2008/04/28,6.46,6.57,6.15,6.24,5537255,86176376.00
2008/04/29,6.20,6.41,6.10,6.22,3305316,50917864.00
2008/04/30,6.25,6.57,6.25,6.52,5164230,81557376.00
2008/05/05,6.65,6.87,6.53,6.80,5320538,86379752.00
2008/05/07,6.98,7.09,6.21,6.25,4915111,78559856.00
2008/05/08,6.24,6.59,6.15,6.53,3130252,49064376.00
2008/05/09,6.70,6.80,6.37,6.53,3937385,63033056.00
2008/05/12,6.53,6.81,6.19,6.74,5156290,82630088.00
2008/05/13,6.49,7.45,6.38,7.25,19607190,330739584.00
2008/05/14,7.26,7.39,6.98,7.35,13419775,229868176.00
2008/05/15,7.62,7.63,7.18,7.20,17672469,309610144.00
2008/05/16,7.14,7.33,6.88,7.14,7096858,119948240.00
2008/05/19,7.14,7.23,6.98,7.14,4781929,81142168.00
2008/05/20,7.12,7.17,6.39,6.52,6695193,110029008.00
2008/05/21,6.01,7.11,6.01,6.92,4579239,39664408.00
2008/05/22,6.81,7.04,6.44,6.60,7708720,68316760.00
2008/05/23,6.51,6.67,6.12,6.27,5774445,49060312.00
2008/05/26,6.11,6.11,5.71,5.73,6856819,54975580.00
2008/05/27,5.89,5.93,5.69,5.84,4131917,33072166.00
2008/05/28,5.87,6.01,5.71,5.92,3966329,32037220.00
2008/05/29,5.99,5.99,5.62,5.64,4364559,34800244.00
2008/06/02,5.66,5.81,5.47,5.52,4048074,31617972.00
2008/06/03,5.57,5.76,5.51,5.69,2971099,23202384.00
2008/06/04,5.63,5.68,5.26,5.29,4651470,35281232.00
2008/06/05,5.32,5.40,5.11,5.35,3590605,26675340.00
2008/06/06,5.36,5.49,5.21,5.39,2164127,16350467.00
2008/06/10,4.96,5.20,4.63,4.63,4307445,30132600.00
2008/06/11,4.61,4.61,4.19,4.25,3622466,23878348.00
2008/06/12,4.21,4.39,3.99,4.22,3426453,21739010.00
2008/06/13,4.29,4.39,4.06,4.10,2379263,15225058.00
2008/06/16,4.12,4.36,3.91,4.19,2187431,13840932.00
2008/06/17,4.19,4.31,3.86,3.87,2369057,14806567.00
2008/06/18,3.81,4.21,3.48,4.08,4977396,30458010.00
2008/06/19,4.10,4.11,3.45,3.45,4473200,26102540.00
2008/06/20,3.44,3.78,3.14,3.24,4909553,27432000.00
2008/06/24,3.01,3.17,2.89,3.11,4633177,24306852.00
2008/06/25,3.09,3.43,3.04,3.41,5504711,29971500.00
2008/06/26,3.31,3.49,3.21,3.39,4611108,25512028.00
2008/06/27,3.28,3.28,2.83,2.84,4770727,24673500.00
2008/06/30,2.89,3.09,2.84,3.04,2903744,14985636.00
2008/07/01,3.04,3.07,2.81,2.90,1893805,9614823.00
2008/07/02,2.89,3.00,2.83,2.91,1497209,7650020.00
2008/07/03,2.85,3.11,2.64,3.05,4804758,24646358.00
2008/07/04,3.00,3.07,2.87,2.92,3061228,15721812.00
2008/07/07,3.01,3.31,2.93,3.26,5781978,31062394.00
2008/07/08,3.28,3.38,3.09,3.24,5136834,27832168.00
2008/07/09,3.28,3.61,3.23,3.61,8713086,49205356.00
2008/07/10,3.58,3.79,3.43,3.49,8648282,49683384.00
2008/07/11,3.43,3.59,3.25,3.34,4871155,27024140.00
2008/07/14,3.34,3.47,3.21,3.45,3532445,19585996.00
2008/07/15,3.66,4.01,3.66,4.01,27622554,169875488.00
2008/07/16,3.99,4.08,3.39,3.44,18562426,107070264.00
2008/07/17,3.46,3.53,3.07,3.21,8350867,45845824.00
2008/07/18,3.14,3.40,2.94,3.35,5439636,29115776.00
2008/07/21,3.39,3.59,3.21,3.56,6335898,35814892.00
2008/07/22,3.56,3.63,3.43,3.49,4630643,26397684.00
2008/07/23,3.51,3.56,3.33,3.38,3952691,22229852.00
2008/07/24,3.41,3.53,3.35,3.47,5311996,29962244.00
2008/07/25,3.38,3.46,3.35,3.38,3258132,18148872.00
2008/07/28,3.37,3.51,3.37,3.44,2977422,16769397.00
2008/07/29,3.44,3.91,3.38,3.57,12063998,70838624.00
2008/07/30,3.64,3.70,3.41,3.48,4806288,27358032.00
2008/07/31,3.55,3.55,3.21,3.21,3994926,22015360.00
2008/08/01,3.21,3.26,2.99,3.20,3557751,18853116.00
2008/08/04,3.21,3.22,3.00,3.02,2296891,12056090.00
2008/08/05,3.02,3.09,2.86,2.90,2147479,11108880.00
2008/08/06,2.98,2.98,2.79,2.89,2424470,12229544.00
2008/08/07,2.92,2.96,2.86,2.93,1162643,5914753.00
2008/08/08,2.94,2.96,2.46,2.57,3335092,16483447.00
2008/08/11,2.53,2.55,2.09,2.09,3322327,14766914.00
2008/08/12,2.08,2.20,1.93,2.06,3088917,13264932.00
2008/08/13,2.00,2.14,1.71,1.99,3114666,12748821.00
2008/08/14,1.96,2.06,1.84,1.97,1577730,6552776.00
2008/08/15,1.93,2.06,1.93,2.02,1932963,8119618.00
2008/08/18,2.05,2.06,1.71,1.71,2183107,8773315.00
2008/08/19,1.71,1.81,1.65,1.77,1490023,5887652.00
2008/08/20,1.80,2.08,1.73,2.06,6469209,26974688.00
2008/08/21,2.03,2.03,1.83,1.84,3596548,14733784.00
2008/08/22,1.84,1.90,1.76,1.84,2044061,8197989.00
2008/08/25,1.90,1.93,1.80,1.82,1459565,5900648.00
2008/08/26,1.81,1.81,1.54,1.60,3263059,12675429.00
2008/08/27,1.61,1.66,1.46,1.53,1422646,5317244.00
2008/08/28,1.60,1.61,1.53,1.55,1147950,4308469.00
2008/08/29,1.55,1.71,1.55,1.67,1730360,6625748.00
2008/09/01,1.71,1.71,1.56,1.61,1646742,6292695.00
2008/09/02,1.61,1.80,1.57,1.73,2412737,9383269.00
2008/09/03,1.73,1.96,1.73,1.83,3804002,15299840.00
2008/09/04,2.23,2.23,2.02,2.04,11972327,52065140.00
2008/09/05,1.84,1.90,1.71,1.73,4851472,19269640.00
2008/09/08,1.73,1.77,1.48,1.55,2141313,8147534.00
2008/09/09,1.58,1.64,1.47,1.58,1519320,5705771.00
2008/09/10,1.60,1.68,1.51,1.60,1608403,6100986.00
2008/09/11,1.60,1.61,1.50,1.53,1493421,5558204.00
2008/09/12,1.53,1.60,1.49,1.54,734699,2756786.00
2008/09/16,1.55,1.60,1.46,1.52,1402476,5192124.00
2008/09/17,1.52,1.55,1.43,1.45,1406660,5170853.00
2008/09/18,1.41,1.41,1.10,1.27,2344799,7996472.00
2008/09/19,1.61,1.62,1.51,1.62,3997194,15145320.00
2008/09/22,1.97,1.99,1.59,1.74,8540075,33989500.00
2008/09/23,1.64,1.64,1.42,1.46,3401972,12645029.00
2008/09/24,1.47,1.54,1.34,1.51,1668827,6116684.00
2008/09/25,1.51,1.70,1.51,1.62,4385739,16689401.00
2008/09/26,1.63,1.69,1.51,1.59,2915152,10997050.00
2008/10/06,1.57,1.57,1.31,1.34,3028554,10836870.00
2008/10/07,1.26,1.30,1.17,1.28,2763109,9461063.00
2008/10/08,1.17,1.24,1.13,1.17,2353690,7916341.00
2008/10/09,1.26,1.29,1.10,1.11,2479200,8303333.00
2008/10/10,1.09,1.09,0.86,0.87,2808252,8749829.00
2008/10/13,0.86,0.86,0.67,0.85,3358993,9867318.00
2008/10/14,0.93,0.99,0.76,0.77,2752531,8433527.00
2008/10/15,0.78,0.90,0.77,0.89,2230833,6753103.00
2008/10/16,0.81,0.81,0.71,0.72,1507136,4431382.00
2008/10/17,0.75,0.79,0.70,0.74,1038105,3041807.00
2008/10/20,0.76,0.84,0.67,0.83,2271625,6731703.00
2008/10/21,0.86,0.86,0.77,0.80,1804415,5441336.00
2008/10/22,0.80,0.81,0.73,0.73,1320836,3894757.00
2008/10/23,0.70,0.74,0.67,0.74,1700363,4920102.00
2008/10/24,0.72,0.77,0.63,0.66,2845732,8118385.00
2008/10/27,0.65,0.65,0.38,0.38,2712210,7213048.00
2008/10/28,0.31,0.39,0.23,0.36,3037556,7663987.00
2008/10/29,0.38,0.43,0.26,0.26,1851050,4682674.00
2008/10/30,0.26,0.30,0.20,0.24,2836866,6894728.00
2008/10/31,0.24,0.25,0.06,0.10,3203732,7439782.00
2008/11/03,0.10,0.11,0.02,0.03,1898922,4301482.00
2008/11/04,0.01,0.04,-0.02,0.02,1560629,3421133.00
2008/11/05,0.02,0.18,0.01,0.13,3197506,7355650.00
2008/11/06,0.06,0.35,0.06,0.22,6923713,16788648.00
2008/11/07,0.16,0.25,0.10,0.20,3286724,7811228.00
2008/11/10,0.30,0.44,0.26,0.44,8428269,21909284.00
2008/11/11,0.58,0.70,0.55,0.70,15865501,45526936.00
2008/11/12,0.73,0.79,0.61,0.79,16126377,46849240.00
2008/11/13,0.73,1.09,0.73,1.04,16297910,50739260.00
2008/11/14,1.08,1.19,1.03,1.11,18873260,62172072.00
2008/11/17,1.14,1.19,1.04,1.18,13831724,45844896.00
2008/11/18,1.19,1.19,0.84,0.84,14237063,45107152.00
2008/11/19,0.81,1.13,0.76,1.07,10351608,32407968.00
2008/11/20,0.95,1.08,0.84,0.96,7958434,25091786.00
2008/11/21,0.91,1.04,0.79,0.94,8613308,26592588.00
2008/11/24,0.99,0.99,0.82,0.83,4509827,13867298.00
2008/11/25,0.86,0.94,0.75,0.81,3231988,9754288.00
2008/11/26,0.81,1.04,0.79,0.95,6439310,20174228.00
2008/11/27,1.18,1.23,0.98,1.00,10357848,34267252.00
2008/11/28,0.91,1.07,0.91,0.95,4896128,15469819.00
2008/12/01,0.95,0.98,0.84,0.96,4052499,12591257.00
2008/12/02,0.89,0.97,0.87,0.95,3940405,12304566.00
2008/12/03,0.99,1.21,0.98,1.15,12764991,42011972.00
2008/12/04,1.21,1.41,1.12,1.21,19228171,66726336.00
2008/12/05,1.19,1.27,1.14,1.26,9816832,33383606.00
2008/12/08,1.31,1.37,1.26,1.36,11908390,41793768.00
2008/12/09,1.37,1.55,1.32,1.39,13880360,50126840.00
2008/12/10,1.39,1.44,1.22,1.39,9980019,35209836.00
2008/12/11,1.38,1.53,1.31,1.32,11601609,42022164.00
2008/12/12,1.32,1.32,1.03,1.10,8850032,29484140.00
2008/12/15,1.16,1.21,1.08,1.16,4385018,14642698.00
2008/12/16,1.16,1.21,1.03,1.20,4248404,14019949.00
2008/12/17,1.26,1.41,1.21,1.33,9905636,35074828.00
2008/12/18,1.34,1.43,1.22,1.41,7684250,27103394.00
2008/12/19,1.43,1.44,1.31,1.33,8344581,29797730.00
2008/12/22,1.36,1.38,1.20,1.24,5088629,17470392.00
2008/12/23,1.28,1.28,1.03,1.03,5409617,17932032.00
2008/12/24,1.03,1.08,0.96,0.98,3836191,12266346.00
2008/12/25,0.98,1.04,0.93,0.96,2457904,7816102.00
2008/12/26,0.96,1.01,0.92,0.97,1751427,5516053.50
2008/12/29,0.97,0.98,0.86,0.96,2250500,6978079.00
2008/12/30,1.02,1.06,0.91,0.95,2616800,8337216.00
2008/12/31,0.88,0.94,0.86,0.88,1854900,5712850.00
2009/01/05,0.92,1.07,0.92,1.07,4267200,13668485.00
2009/01/06,1.11,1.19,1.03,1.19,6915300,22832080.00
2009/01/07,1.16,1.30,1.11,1.13,5978100,20253422.00
2009/01/08,1.05,1.06,0.94,1.00,3409000,10872748.00
2009/01/09,1.00,1.09,0.98,1.08,2771400,8952433.00
2009/01/12,1.06,1.14,1.02,1.08,2960600,9684229.00
2009/01/13,1.05,1.19,1.01,1.09,4934000,16374414.00
2009/01/14,1.09,1.18,1.06,1.18,5342300,17766082.00
2009/01/15,1.20,1.25,1.14,1.16,6674600,22628196.00
2009/01/16,1.16,1.24,1.15,1.16,4936700,16699408.00
2009/01/19,1.18,1.23,1.09,1.14,4191400,14076752.00
2009/01/20,1.13,1.20,1.06,1.15,3684700,12233166.00
2009/01/21,1.11,1.13,1.06,1.10,3217600,10557391.00
2009/01/22,1.13,1.14,1.07,1.09,2794500,9164250.00
2009/01/23,1.08,1.21,1.07,1.19,6128500,20500438.00
2009/02/02,1.21,1.29,1.16,1.27,6942300,23757406.00
2009/02/03,1.27,1.35,1.22,1.33,8250000,28817230.00
2009/02/04,1.33,1.68,1.33,1.68,31462900,120787880.00
2009/02/05,1.68,2.01,1.61,1.82,39335800,158153392.00
2009/02/06,1.80,1.91,1.71,1.91,21698000,87593872.00
2009/02/09,1.93,2.00,1.82,1.93,19724300,81000712.00
2009/02/10,1.91,1.93,1.81,1.91,16668900,67521664.00
2009/02/11,1.84,2.17,1.81,1.98,20575100,86599744.00
2009/02/12,1.98,2.05,1.79,1.91,12853900,52264312.00
2009/02/13,1.92,2.11,1.86,2.07,21322300,89062520.00
2009/02/16,2.14,2.50,2.14,2.50,16023300,72710224.00
2009/02/17,2.97,2.97,2.67,2.69,53173300,268492224.00
2009/02/18,2.49,2.64,2.21,2.24,25043500,115350920.00
2009/02/19,2.29,2.68,2.29,2.68,35848800,171920688.00
2009/02/20,2.80,3.17,2.68,3.17,42909400,222067760.00
2009/02/23,3.21,3.21,2.89,3.17,36948800,195093120.00
2009/02/24,3.11,3.11,2.83,2.87,27666500,142260416.00
2009/02/25,2.91,3.00,2.53,2.81,19362900,95845920.00
2009/02/26,2.80,2.81,2.31,2.42,15746200,75236808.00
2009/02/27,2.36,2.36,2.01,2.04,13884700,59490832.00
2009/03/02,2.04,2.39,1.93,2.35,15047800,67218000.00
2009/03/03,2.21,2.66,2.10,2.49,15469000,71081312.00
2009/03/04,2.41,2.76,2.39,2.74,17785500,85703296.00
2009/03/05,2.76,2.86,2.51,2.61,18077900,87930912.00
2009/03/06,2.51,2.56,2.41,2.48,8770700,40954640.00
2009/03/09,2.50,2.72,2.31,2.38,10156900,47856692.00
2009/03/10,2.36,2.49,2.27,2.49,5848800,26673544.00
2009/03/11,2.59,2.80,2.51,2.54,11890700,57484620.00
2009/03/12,2.54,2.54,2.33,2.47,6471200,29793936.00
2009/03/13,2.51,2.55,2.33,2.37,4987000,23019410.00
2009/03/16,2.34,2.50,2.33,2.43,4319200,19898200.00
2009/03/17,2.48,2.62,2.48,2.60,10999300,52295540.00
2009/03/18,2.60,2.76,2.60,2.64,12804600,62427312.00
2009/03/19,2.63,2.70,2.51,2.66,13608800,65253232.00
2009/03/20,2.66,2.90,2.57,2.77,22374600,111172608.00
2009/03/23,2.80,3.16,2.80,2.99,25158700,130762304.00
2009/03/24,3.04,3.08,2.83,2.97,17461000,89339344.00
2009/03/25,2.94,2.94,2.70,2.71,15137200,75673016.00
2009/03/26,2.69,2.83,2.61,2.82,11161300,54863716.00
2009/03/27,2.87,3.06,2.76,2.90,21609600,111014848.00
2009/03/30,2.90,2.91,2.74,2.76,11444000,56844240.00
2009/03/31,2.68,2.75,2.61,2.71,8053300,39103852.00
2009/04/01,2.75,2.83,2.69,2.77,14788000,73188944.00
2009/04/02,2.80,2.91,2.75,2.87,17056700,85519384.00
2009/04/03,2.88,2.90,2.70,2.71,11180500,55279960.00
2009/04/07,2.71,2.75,2.64,2.69,6581500,32087702.00
2009/04/08,2.67,2.67,2.45,2.45,10624900,50323840.00
2009/04/09,2.44,2.53,2.36,2.52,6022900,28032744.00
2009/04/10,2.57,2.60,2.48,2.60,7442900,35273820.00
2009/04/13,2.61,2.81,2.56,2.79,16367300,80108576.00
2009/04/14,2.79,2.79,2.66,2.71,12160100,59503968.00
2009/04/15,2.70,2.76,2.61,2.74,11859300,57909604.00
2009/04/16,2.76,3.06,2.69,2.92,28408000,145269904.00
2009/04/17,2.84,2.90,2.67,2.73,15083300,74505776.00
2009/04/20,2.72,2.79,2.69,2.78,8875300,43814992.00
2009/04/21,2.75,2.85,2.70,2.77,8975400,44424216.00
2009/04/22,2.77,2.84,2.59,2.60,11895300,58454928.00
2009/04/23,2.56,2.59,2.46,2.56,7361800,34638156.00
2009/04/24,2.57,2.63,2.55,2.56,5677200,27062382.00
2009/04/28,2.29,2.31,2.09,2.26,11431400,50170488.00
2009/04/29,2.26,2.44,2.15,2.33,6704800,30302674.00
2009/04/30,2.34,2.39,2.26,2.34,7202700,32435914.00
2009/05/04,2.37,2.79,2.37,2.79,14308700,70509792.00
2009/05/05,2.95,2.99,2.72,2.78,23354600,116841736.00
2009/05/06,2.84,3.01,2.80,2.96,29723500,151511680.00
2009/05/07,2.98,3.26,2.96,3.00,29769200,156849088.00
2009/05/08,2.92,2.94,2.79,2.87,15691200,79082072.00
2009/05/11,2.91,3.07,2.75,2.78,14852400,75717176.00
2009/05/12,2.70,2.95,2.66,2.94,13808000,69870232.00
2009/05/13,2.95,3.07,2.91,2.92,15454000,79764416.00
2009/05/14,2.85,2.89,2.73,2.85,9909700,49545368.00
2009/05/15,2.86,2.90,2.76,2.81,6917300,34535832.00
2009/05/18,2.81,2.87,2.62,2.87,7749200,38498256.00
2009/05/19,2.91,3.00,2.84,2.94,16986300,86993072.00
2009/05/21,2.81,2.90,2.71,2.78,11421700,56802460.00
2009/05/22,2.71,2.78,2.67,2.70,5238338,25690910.00
2009/05/25,2.69,2.69,2.47,2.60,6471971,30760808.00
2009/05/26,2.62,2.70,2.55,2.56,5735882,27596456.00
2009/05/27,2.59,2.64,2.50,2.58,6407256,30409358.00
2009/06/01,2.60,2.81,2.53,2.76,9291513,45330712.00
2009/06/02,2.81,2.83,2.68,2.71,7499563,37012312.00
2009/06/03,2.74,2.80,2.67,2.76,8437905,41630144.00
2009/06/04,2.76,3.01,2.71,2.91,20638031,105303816.00
2009/06/05,2.92,3.01,2.82,2.83,15129120,77240376.00
2009/06/09,2.83,2.94,2.60,2.76,13801793,67948584.00
2009/06/10,2.78,2.86,2.66,2.82,10742892,53241836.00
2009/06/11,2.82,2.88,2.73,2.74,7780831,38767952.00
2009/06/12,2.75,2.77,2.60,2.63,7306767,35421620.00
2009/06/15,2.61,2.69,2.59,2.68,4590219,22126850.00
2009/06/16,2.68,2.95,2.63,2.84,14697049,74125056.00
2009/06/17,2.79,2.82,2.69,2.82,7912561,39184628.00
2009/06/18,2.82,2.86,2.76,2.84,12110470,60510144.00
2009/06/19,2.84,2.89,2.77,2.81,8272077,41403708.00
2009/06/22,2.85,3.31,2.81,3.31,45019486,240197776.00
2009/06/23,3.36,3.86,3.21,3.86,73377311,432439072.00
2009/06/24,3.91,4.20,3.79,3.83,88048952,542697984.00
2009/06/25,3.80,4.04,3.68,3.96,46835543,284417280.00
2009/06/26,3.87,4.14,3.78,3.98,38704926,240504592.00
2009/06/29,3.90,3.95,3.76,3.87,24023378,145081536.00
2009/06/30,3.87,3.87,3.61,3.69,18162139,106937504.00
2009/07/01,3.66,4.16,3.64,4.10,31043628,189488608.00
2009/07/02,4.12,4.16,3.91,3.97,22824440,141114544.00
2009/07/03,3.96,4.53,3.88,4.25,42233036,271967744.00
2009/07/06,4.31,4.89,4.31,4.89,38468123,269458560.00
2009/07/07,5.11,5.60,5.01,5.51,57490913,433611872.00
2009/07/08,5.51,5.81,5.11,5.59,37282429,286979648.00
2009/07/09,5.60,6.36,5.47,5.84,39142550,321855808.00
2009/07/10,5.94,6.26,5.84,6.00,22484189,184203584.00
2009/07/13,6.00,6.21,5.73,6.00,21882915,178282672.00
2009/07/14,6.00,6.82,5.98,6.82,36910798,319553184.00
2009/07/15,6.94,7.66,6.94,7.25,61179630,577538688.00
2009/07/16,7.17,7.61,6.83,7.32,45558876,423606496.00
2009/07/17,7.11,7.41,6.98,7.13,23586489,221150256.00
2009/07/20,7.15,7.31,6.90,6.99,38343476,353305152.00
2009/07/21,7.09,7.09,6.51,6.57,30960439,275909216.00
2009/07/22,6.52,6.81,6.41,6.63,25026813,220495376.00
2009/07/23,6.63,6.81,6.41,6.80,23630883,208149968.00
2009/07/24,6.76,6.82,6.46,6.70,18694816,164995968.00
2009/07/27,6.86,7.50,6.84,7.25,53097661,500757440.00
2009/07/28,7.31,8.19,7.31,8.19,85243838,860999040.00
2009/07/29,8.31,8.56,7.15,7.65,69994796,718955200.00
2009/07/31,7.97,8.33,7.71,7.97,31371804,318285696.00
2009/08/03,7.97,8.31,7.82,8.22,33454040,345630368.00
2009/08/04,8.24,9.05,7.99,8.75,50530628,542371328.00
2009/08/05,8.57,8.59,7.99,8.20,28802030,298482016.00
2009/08/06,7.99,7.99,7.37,7.66,21193958,208981040.00
2009/08/07,7.63,7.97,7.01,7.13,19743999,192072032.00
2009/08/10,7.13,7.46,6.91,7.38,16925222,159063712.00
2009/08/11,7.39,7.51,7.04,7.47,12113428,114692256.00
2009/08/12,7.44,7.45,6.73,6.98,17479212,160686896.00
2009/08/13,6.89,7.16,6.59,7.10,15147573,137688688.00
2009/08/14,7.15,7.23,6.89,6.92,21973393,203238144.00
2009/08/17,6.81,6.85,6.01,6.01,16250561,138970048.00
2009/08/18,5.95,6.60,5.79,6.41,20606397,174869136.00
2009/08/19,6.44,6.79,5.57,5.74,16904315,139602528.00
2009/08/20,5.73,6.17,5.67,6.11,14367027,117092584.00
2009/08/21,6.13,6.75,5.96,6.37,24028793,206682704.00
2009/08/24,6.22,6.35,6.01,6.32,16931787,141495472.00
2009/08/25,6.16,6.16,5.50,5.83,14591714,116889616.00
2009/08/26,5.71,6.04,5.61,5.96,13733976,110791048.00
2009/08/27,5.99,6.11,5.62,5.91,15651779,126846616.00
2009/08/28,5.86,5.86,5.20,5.30,18083283,137969072.00
2009/08/31,5.10,5.10,4.55,4.55,15163342,103885424.00
2009/09/01,4.46,4.56,4.30,4.37,13914760,92029488.00
2009/09/02,4.24,4.60,4.22,4.48,15781462,104351840.00
2009/09/03,4.53,5.10,4.43,5.06,23054863,161027264.00
2009/09/04,4.96,5.07,4.81,4.94,21281817,151492320.00
2009/09/07,4.89,5.19,4.81,4.86,23237116,166875616.00
2009/09/08,4.76,5.18,4.47,5.13,33985810,238125216.00
2009/09/09,5.18,5.49,4.94,5.43,37426211,276584384.00
2009/09/10,5.34,5.42,5.15,5.15,24199937,180774976.00
2009/09/11,5.05,5.46,5.00,5.27,20985923,156910432.00
2009/09/14,5.27,5.45,5.26,5.38,16042193,120776208.00
2009/09/15,5.39,6.14,5.30,6.14,30426618,242501584.00
2009/09/16,6.11,6.11,5.78,5.98,47194554,383472448.00
2009/09/17,5.92,6.37,5.92,6.10,34953960,290302752.00
2009/09/18,5.94,6.05,5.46,5.65,24699158,197554656.00
2009/09/21,5.46,5.59,5.17,5.57,14311304,107966432.00
2009/09/22,5.50,5.63,5.19,5.20,11836344,89788984.00
2009/09/23,5.21,5.32,4.88,4.98,11435999,82798280.00
2009/09/24,4.83,5.17,4.67,5.01,10320283,72954280.00
2009/09/25,4.96,4.97,4.76,4.81,6409867,45119368.00
2009/09/28,4.79,4.95,4.45,4.51,6970714,48064076.00
2009/09/29,4.56,4.63,4.05,4.28,9229291,59511640.00
2009/09/30,4.31,4.53,4.31,4.35,6956533,45780308.00
2009/10/09,4.70,4.76,4.46,4.75,10391032,71168928.00
2009/10/12,4.75,4.94,4.46,4.81,18641284,127851672.00
2009/10/13,4.70,5.20,4.66,5.06,21983396,157898368.00
2009/10/14,4.96,5.40,4.96,5.22,27148897,201447712.00
2009/10/15,5.26,5.96,5.26,5.70,37636050,298869760.00
2009/10/16,5.66,5.69,5.28,5.61,24693439,188785056.00
2009/10/19,5.41,5.95,5.36,5.80,28015047,222751872.00
2009/10/20,5.81,5.86,5.61,5.71,18516714,145923248.00
2009/10/21,5.67,5.90,5.49,5.79,26273712,208267088.00
2009/10/22,5.71,5.79,5.49,5.53,17457220,136105936.00
2009/10/23,5.52,5.76,5.51,5.64,16125249,126436104.00
2009/10/26,5.67,6.05,5.64,5.88,26242040,211560480.00
2009/10/27,5.75,5.75,5.46,5.48,17148874,133553400.00
2009/10/28,5.46,5.54,5.06,5.36,16921552,126662168.00
2009/10/29,5.19,5.19,4.99,5.00,13124834,95177616.00
2009/10/30,5.12,5.25,5.01,5.07,10677544,78079264.00
2009/11/02,4.91,5.27,4.80,5.26,13230278,95755128.00
2009/11/03,5.31,5.56,5.21,5.46,14122311,107733888.00
2009/11/04,5.41,6.01,5.36,5.78,30234550,240709952.00
2009/11/05,5.75,6.09,5.61,5.96,37975387,305580000.00
2009/11/06,5.99,6.37,5.92,6.21,41084617,345128160.00
2009/11/09,6.13,6.60,6.11,6.49,36545696,314781056.00
2009/11/10,6.53,6.71,6.21,6.27,33323990,286922432.00
2009/11/11,6.21,6.41,6.11,6.25,15650005,132613720.00
2009/11/12,6.28,6.46,6.17,6.34,23661474,201595584.00
2009/11/13,6.23,6.33,5.93,6.21,22451817,187225664.00
2009/11/16,6.24,6.83,6.21,6.77,35925240,312711488.00
2009/11/17,6.78,6.85,6.62,6.67,22407514,199452832.00
2009/11/18,6.64,6.77,6.51,6.61,16266373,143128512.00
2009/11/19,6.67,6.71,6.41,6.66,23385110,204524240.00
2009/11/20,6.65,6.90,6.41,6.71,30195849,269775200.00
2009/11/23,6.71,6.75,6.51,6.69,19238025,169619744.00
2009/11/24,6.80,7.31,6.51,6.62,44615008,408389280.00
2009/11/25,6.46,7.16,6.27,7.04,37977438,339305472.00
2009/11/26,7.05,7.12,6.43,6.51,35937652,324360736.00
2009/11/27,6.28,6.41,5.83,5.91,21375908,176975312.00
2009/11/30,5.91,6.21,5.91,6.19,12145386,101062488.00
2009/12/01,6.19,6.69,6.10,6.63,21510469,185338560.00
2009/12/02,6.55,6.70,6.49,6.69,18271794,160458224.00
2009/12/03,6.69,6.99,6.52,6.79,22454674,201808176.00
2009/12/04,6.82,7.13,6.51,6.83,32027122,289049632.00
2009/12/07,6.89,7.03,6.71,7.01,21718046,198037296.00
2009/12/08,7.02,7.02,6.65,6.78,17155316,154154480.00
2009/12/09,6.64,6.77,6.49,6.52,11460398,100783368.00
2009/12/10,6.56,6.70,6.39,6.59,9521609,83066824.00
2009/12/11,6.69,6.80,6.51,6.59,8718985,77242136.00
2009/12/14,6.71,6.71,6.31,6.61,10076887,87530472.00
2009/12/15,6.61,6.68,6.51,6.52,6757213,59252548.00
2009/12/16,6.31,6.57,6.31,6.39,5805617,50080248.00
2009/12/17,6.34,6.46,5.91,5.98,18527896,153221840.00
2009/12/18,5.88,5.88,5.54,5.59,12443577,98340296.00
2009/12/21,5.59,5.69,5.46,5.65,6572523,50902760.00
2009/12/22,5.70,5.74,5.46,5.48,10315957,80170760.00
2009/12/23,5.45,5.63,5.41,5.61,6250654,48372280.00
2009/12/24,5.63,5.97,5.59,5.96,10568835,84825872.00
2009/12/25,6.00,6.11,5.86,5.94,8234046,67487600.00
2009/12/28,5.96,6.24,5.95,6.13,11562463,96473536.00
2009/12/29,6.14,6.26,6.01,6.20,8326723,69344504.00
2009/12/30,6.23,6.24,6.10,6.21,7662965,64074564.00
2009/12/31,6.20,6.21,6.03,6.20,7828245,65159304.00
2010/01/04,6.25,6.29,6.13,6.19,6134888,51602992.00
2010/01/05,6.21,6.24,6.01,6.12,8901570,73779568.00
2010/01/06,6.11,6.69,6.05,6.49,28935978,252108592.00
2010/01/07,6.41,6.78,6.28,6.30,20651638,180442352.00
2010/01/08,6.22,6.37,5.99,6.15,11999345,100189080.00
2010/01/11,6.37,6.40,6.06,6.32,14623453,122897232.00
2010/01/12,6.26,6.59,6.06,6.50,15208396,130327072.00
2010/01/13,6.31,6.49,6.15,6.16,12033415,102028472.00
2010/01/14,6.16,6.35,6.10,6.31,12208542,102627120.00
2010/01/15,6.30,6.47,6.19,6.43,10706492,91563816.00
2010/01/18,6.41,6.71,6.29,6.69,19195113,168984304.00
2010/01/19,6.71,6.79,6.51,6.60,12570579,110856272.00
2010/01/20,6.51,6.73,6.24,6.34,16599481,145538208.00
2010/01/21,6.34,6.41,6.02,6.13,9336859,77961392.00
2010/01/22,5.90,6.00,5.51,5.71,15281186,120739512.00
2010/01/25,5.66,5.73,5.31,5.49,11493539,88229432.00
2010/01/26,5.43,5.53,4.98,5.10,9758700,72079712.00
2010/01/27,5.11,5.24,4.91,5.10,6782618,49176036.00
2010/01/28,5.10,5.19,5.01,5.16,4023139,29432552.00
2010/01/29,5.12,5.27,5.05,5.11,4671929,34353900.00
2010/02/01,5.14,5.23,4.86,4.92,5006844,36008180.00
2010/02/02,4.94,5.11,4.79,4.82,7545333,53666032.00
2010/02/03,4.87,5.07,4.71,5.07,6789903,48160804.00
2010/02/04,5.01,5.16,4.95,5.07,5368454,38897864.00
2010/02/05,5.02,5.34,4.92,5.12,13875578,101809704.00
2010/02/08,5.02,5.16,4.97,5.06,4740201,34325680.00
2010/02/09,5.05,5.16,5.01,5.16,4367972,31789914.00
2010/02/10,5.23,5.30,5.15,5.22,4556269,33701364.00
2010/02/11,5.21,5.96,5.16,5.81,21753415,169337632.00
2010/02/12,5.66,5.67,5.47,5.57,17842921,137896672.00
2010/02/22,5.56,5.57,5.39,5.48,7707283,59155952.00
2010/02/23,5.45,5.45,5.21,5.40,6366542,47906656.00
2010/02/24,5.35,5.70,5.21,5.62,13309723,101553048.00
2010/02/25,5.47,5.62,5.46,5.59,11672478,90244112.00
2010/03/01,5.51,5.56,5.31,5.50,12400473,94646064.00
2010/03/02,5.46,5.49,5.34,5.38,7909167,59887416.00
2010/03/03,5.34,5.45,5.21,5.40,12205912,91737992.00
2010/03/04,5.40,5.44,5.01,5.07,12654296,93725872.00
2010/03/05,5.08,5.24,5.08,5.15,5778112,42435756.00
2010/03/08,5.16,5.31,5.16,5.24,5706726,42357876.00
2010/03/09,5.24,5.41,5.09,5.29,7301323,54387432.00
2010/03/10,5.26,5.47,5.21,5.32,7346650,55410932.00
2010/03/11,5.33,5.53,5.29,5.45,13446692,102388504.00
2010/03/12,5.42,5.47,5.11,5.18,9472734,70771488.00
2010/03/15,5.11,5.18,4.96,4.98,5670032,40952844.00
2010/03/16,4.95,5.19,4.95,5.05,4430279,32188430.00
2010/03/17,5.09,5.19,5.07,5.16,5014259,36738548.00
2010/03/18,5.16,5.27,5.11,5.14,4088956,30101438.00
2010/03/19,5.14,5.29,5.05,5.26,7076591,52206680.00
2010/03/22,5.22,5.29,5.19,5.21,5028590,37249856.00
2010/03/23,5.21,5.35,5.11,5.18,6180592,45764512.00
2010/03/24,5.18,5.21,5.05,5.08,6051367,44161560.00
2010/03/25,5.03,5.16,4.97,5.06,5044800,36466424.00
2010/03/26,5.04,5.14,4.99,5.10,3197576,23248134.00
2010/03/29,5.10,5.23,5.09,5.22,6299112,46460872.00
2010/03/30,5.21,5.21,5.11,5.14,5265379,38602524.00
2010/03/31,5.16,5.17,5.03,5.06,4714643,34226360.00
2010/04/01,5.07,5.13,5.05,5.10,6742632,49107672.00
2010/04/02,5.11,5.24,5.10,5.18,7680999,56628332.00
2010/04/06,5.21,5.35,5.15,5.30,10448848,78010496.00
2010/04/07,5.31,5.31,5.15,5.24,7084576,52584624.00
2010/04/08,5.19,5.19,5.00,5.07,9870350,71743208.00
2010/04/09,5.11,5.11,5.00,5.11,4855829,35211800.00
2010/04/12,5.11,5.16,4.97,5.01,6398659,46139220.00
2010/04/13,5.01,5.08,4.92,5.03,4979631,35798160.00
2010/04/14,5.04,5.15,4.97,5.01,7057882,51021304.00
2010/04/15,5.07,5.11,4.98,5.08,7798482,56360148.00
2010/04/16,5.08,5.10,4.96,4.97,4953848,35584504.00
2010/04/19,4.94,4.94,4.47,4.47,9527949,65453612.00
2010/04/20,4.47,4.56,4.19,4.22,8978227,58152328.00
2010/04/21,4.23,4.30,4.08,4.26,9302485,59526884.00
2010/04/22,4.26,4.29,4.11,4.15,5398247,34311660.00
2010/04/23,4.17,4.20,4.10,4.11,4461279,28225268.00
2010/04/26,4.16,4.19,3.94,3.95,5509165,34494964.00
2010/04/27,3.97,3.97,3.41,3.55,12465603,71740328.00
2010/04/28,3.50,3.77,3.35,3.69,9915867,56577252.00
2010/04/29,3.61,3.70,3.47,3.48,5755970,33223476.00
2010/04/30,3.48,3.64,3.41,3.60,4674140,26854468.00
2010/05/04,3.51,3.56,3.39,3.46,3653747,20707906.00
2010/05/05,3.39,3.65,3.22,3.63,5877894,32923004.00
2010/05/06,3.62,3.81,3.49,3.51,7400242,42911840.00
2010/05/07,3.31,3.49,3.24,3.33,4326679,24151832.00
2010/05/10,3.36,3.51,3.26,3.40,9266721,51744808.00
2010/05/11,3.51,3.76,3.41,3.61,20750853,120774656.00
2010/05/12,3.41,3.52,3.22,3.43,9193547,51175896.00
2010/05/14,3.46,3.52,3.36,3.42,6264802,35220676.00
2010/05/17,3.36,3.36,2.86,2.87,9175176,48225932.00
2010/05/18,2.79,3.00,2.66,2.98,7170997,35947456.00
2010/05/19,2.95,2.96,2.79,2.83,5240831,26499528.00
2010/05/20,2.81,2.96,2.77,2.78,5531274,27892466.00
2010/05/21,2.61,2.88,2.51,2.85,6138634,30168218.00
2010/05/24,2.88,3.06,2.86,3.04,12252925,63488112.00
2010/05/25,3.01,3.01,2.87,2.90,6474301,33123938.00
2010/05/26,2.90,2.97,2.84,2.92,3436348,17504314.00
2010/05/27,2.92,3.04,2.86,3.01,6338235,32699956.00
2010/05/28,3.07,3.09,2.91,2.95,5956084,30724844.00
2010/05/31,2.91,2.95,2.81,2.82,4190097,21215870.00
2010/06/01,2.82,2.84,2.61,2.72,3819671,18761764.00
2010/06/02,2.62,2.72,2.54,2.70,5543989,26728904.00
2010/06/03,2.71,2.78,2.66,2.71,4312944,21171138.00
2010/06/04,2.70,2.75,2.54,2.63,6078727,28196074.00
2010/06/07,2.54,2.54,2.43,2.45,5201459,23432124.00
2010/06/08,2.45,2.49,2.41,2.49,3168434,14252054.00
2010/06/09,2.50,2.65,2.43,2.64,6513918,29910212.00
2010/06/10,2.60,2.64,2.53,2.54,4799479,22225148.00
2010/06/11,2.58,2.82,2.53,2.70,13190536,61799208.00
2010/06/17,2.65,2.73,2.62,2.67,7440802,35080312.00
2010/06/18,2.70,2.73,2.55,2.57,6199880,29121730.00
2010/06/21,2.58,2.78,2.58,2.75,9076451,43085964.00
2010/06/22,2.76,2.82,2.69,2.72,7630232,36498624.00
2010/06/23,2.63,2.69,2.60,2.62,5045765,23599364.00
2010/06/24,2.63,2.71,2.57,2.68,4974047,23382596.00
2010/06/25,2.64,2.64,2.55,2.59,2828583,13088377.00
2010/06/28,2.61,2.64,2.51,2.57,3467189,15958139.00
2010/06/29,2.58,2.58,2.21,2.22,8285310,36353336.00
2010/06/30,2.19,2.19,2.00,2.15,6529177,26981690.00
2010/07/01,2.13,2.21,2.09,2.13,2607867,10886502.00
2010/07/02,2.13,2.19,2.02,2.15,3877768,16051806.00
2010/07/05,2.16,2.27,2.04,2.20,4257831,17841296.00
2010/07/06,2.20,2.31,2.13,2.28,4658597,19822288.00
2010/07/07,2.31,2.31,2.18,2.26,4179916,17866768.00
2010/07/08,2.28,2.30,2.22,2.23,2507802,10744517.00
2010/07/09,2.26,2.45,2.17,2.38,6890569,30269718.00
2010/07/12,2.34,2.46,2.32,2.41,5784317,25648678.00
2010/07/13,2.36,2.38,2.26,2.26,4029736,17500362.00
2010/07/14,2.26,2.54,2.24,2.49,8339940,36924536.00
2010/07/15,2.43,2.49,2.37,2.43,4222699,18833306.00
2010/07/16,2.39,2.61,2.37,2.55,11062795,50149780.00
2010/07/19,2.44,2.73,2.41,2.61,9040597,41572664.00
2010/07/20,2.58,2.72,2.57,2.69,10727948,50431548.00
2010/07/21,2.69,2.81,2.67,2.68,10487459,50137444.00
2010/07/22,2.69,2.86,2.69,2.77,9485068,45744108.00
2010/07/23,2.74,2.80,2.65,2.70,7391828,35029412.00
2010/07/26,2.68,2.75,2.67,2.71,4624278,21908812.00
2010/07/27,2.70,2.73,2.61,2.67,4543222,21388272.00
2010/07/28,2.67,2.80,2.65,2.78,7191306,34455472.00
2010/07/29,2.79,3.16,2.78,3.01,14876581,74712424.00
2010/07/30,3.01,3.02,2.87,3.01,8147018,40643760.00
2010/08/02,2.97,3.11,2.96,3.09,7959379,40505320.00
2010/08/03,3.06,3.11,2.94,2.94,7869516,39796144.00
2010/08/04,2.91,2.94,2.81,2.92,6358113,31219876.00
2010/08/05,2.92,2.92,2.80,2.87,4125680,20221806.00
2010/08/06,2.86,3.08,2.82,3.04,7711909,38657728.00
2010/08/09,3.05,3.14,2.99,3.04,10087176,51343576.00
2010/08/10,3.04,3.17,2.97,2.98,13330717,68275584.00
2010/08/11,2.96,3.01,2.87,2.95,4633265,23039038.00
2010/08/12,2.91,2.95,2.87,2.89,3893820,19206216.00
2010/08/13,2.94,3.06,2.86,3.01,4422935,22214436.00
2010/08/16,3.14,3.21,3.12,3.16,12779494,66471356.00
2010/08/17,3.19,3.20,3.08,3.16,7885269,40779508.00
2010/08/18,3.17,3.21,3.08,3.11,5179189,26744682.00
2010/08/19,3.13,3.15,3.03,3.11,5854565,30063764.00
2010/08/23,3.01,3.06,2.95,3.01,5297755,26711408.00
2010/08/24,3.00,3.46,2.92,3.20,16079772,84917712.00
2010/08/25,3.16,3.18,3.01,3.02,8230520,42111068.00
2010/08/26,3.02,3.08,2.95,2.97,5376455,27061662.00
2010/08/27,2.97,2.98,2.90,2.92,4425272,21974356.00
2010/08/30,2.95,3.06,2.95,3.02,4035441,20400566.00
2010/08/31,3.02,3.05,2.94,3.02,4413286,22210554.00
2010/09/01,3.03,3.49,3.03,3.24,28709017,153001264.00
2010/09/02,3.31,3.60,3.23,3.58,24359313,134835456.00
2010/09/03,3.59,3.68,3.41,3.57,10786869,59755496.00
2010/09/06,3.66,4.06,3.58,4.04,20772270,122700280.00
2010/09/07,4.04,4.45,3.96,4.16,22335849,139218688.00
2010/09/08,4.16,4.28,3.92,4.27,12806145,78548112.00
2010/09/09,4.16,4.22,3.89,3.91,12548487,75956344.00
2010/09/10,3.89,4.06,3.70,4.00,11369727,67399696.00
2010/09/13,3.94,4.06,3.87,3.96,8884985,53252280.00
2010/09/14,3.96,4.00,3.81,3.84,6560633,38786664.00
2010/09/15,3.81,3.87,3.69,3.75,6379649,37052948.00
2010/09/16,3.74,3.74,3.37,3.48,9022859,50116232.00
2010/09/17,3.46,3.56,3.42,3.49,4253258,23563550.00
2010/09/20,3.51,3.58,3.46,3.50,3834973,21281308.00
2010/09/21,3.49,3.54,3.43,3.44,2773112,15246775.00
2010/09/27,3.47,3.56,3.39,3.52,6050128,33513424.00
2010/09/28,3.49,3.51,3.23,3.29,7548422,40684656.00
2010/09/29,3.29,3.36,3.12,3.16,8634726,45673624.00
2010/09/30,3.14,3.29,3.10,3.26,5757037,30227658.00
2010/10/08,3.29,3.50,3.27,3.43,9739300,53155108.00
2010/10/11,3.47,3.85,3.47,3.75,18144967,103329648.00
2010/10/12,3.76,3.99,3.60,3.86,16542638,96035736.00
2010/10/13,3.83,4.06,3.83,3.90,15904342,95274096.00
2010/10/14,3.91,3.95,3.68,3.69,14641843,85637768.00
2010/10/15,3.67,3.86,3.62,3.86,15046068,87744168.00
2010/10/18,4.00,4.43,4.00,4.22,32891207,206147760.00
2010/10/19,4.16,4.16,3.87,4.09,16666343,100443520.00
2010/10/20,3.92,3.93,3.61,3.83,16802406,97934392.00
2010/10/21,3.77,3.97,3.74,3.96,10565996,61918520.00
2010/10/22,3.93,3.93,3.78,3.86,7505971,44233740.00
2010/10/25,3.86,3.94,3.76,3.91,11512404,68051200.00
2010/10/26,3.95,4.13,3.94,3.97,15898451,96385232.00
2010/10/27,3.91,4.23,3.86,4.02,17360070,105941288.00
2010/10/28,3.97,4.16,3.86,3.95,11110801,67073408.00
2010/10/29,3.97,3.98,3.84,3.87,8045783,47640436.00
2010/11/01,3.87,4.06,3.87,4.02,10935763,66107268.00
2010/11/02,4.06,4.42,4.01,4.15,25298750,157500768.00
2010/11/03,4.20,4.22,4.01,4.05,12205866,74843048.00
2010/11/04,4.10,4.11,3.95,4.06,10667268,64646684.00
2010/11/05,4.09,4.15,4.01,4.09,10947628,66701756.00
2010/11/08,4.16,4.22,4.04,4.21,17293143,106409600.00
2010/11/09,4.22,4.22,4.05,4.10,9864430,60569108.00
2010/11/10,4.09,4.09,3.97,4.00,11408733,69052032.00
2010/11/11,3.96,4.10,3.93,3.97,9797267,59575368.00
2010/11/12,3.96,4.02,3.44,3.48,14545743,84472760.00
2010/11/15,3.49,3.60,3.38,3.56,6970799,38661808.00
2010/11/16,3.62,3.67,3.24,3.25,10601297,58558072.00
2010/11/17,3.16,3.34,3.12,3.18,6011307,31580026.00
2010/11/18,3.27,3.28,3.14,3.27,4175546,21983894.00
2010/11/19,3.28,3.31,3.14,3.30,5701879,29950656.00
2010/11/22,3.19,3.34,3.17,3.29,4883880,25863768.00
2010/11/23,3.29,3.29,3.06,3.13,4737169,24544916.00
2010/11/24,3.12,3.22,3.05,3.15,8744833,45115696.00
2010/11/25,3.17,3.24,3.14,3.23,10929253,57180892.00
2010/11/26,3.23,3.35,3.18,3.31,11838891,63146008.00
2010/11/29,3.28,3.75,3.16,3.68,16613461,90908360.00
2010/11/30,3.61,3.89,3.39,3.86,20780658,118388488.00
2010/12/01,3.79,3.96,3.65,3.77,21310929,123282320.00
2010/12/02,3.70,3.81,3.54,3.56,11153502,63114512.00
2010/12/03,3.54,3.54,3.31,3.38,6815938,37165888.00
2010/12/06,3.36,3.41,3.27,3.30,4090693,21990640.00
2010/12/07,3.28,3.42,3.21,3.39,4225250,22571074.00
2010/12/08,3.36,3.46,3.32,3.33,3215349,17396256.00
2010/12/09,3.28,3.50,3.27,3.31,5275824,28621200.00
2010/12/10,3.30,3.38,3.26,3.36,3068722,16431585.00
2010/12/13,3.38,3.50,3.38,3.47,6335783,34677880.00
2010/12/14,3.54,3.61,3.45,3.47,6478479,35935980.00
2010/12/15,3.49,3.58,3.45,3.49,6722747,37233488.00
2010/12/16,3.48,3.48,3.37,3.40,4363955,23755630.00
2010/12/17,3.38,3.47,3.33,3.42,4322042,23504546.00
2010/12/20,3.41,3.45,3.16,3.25,5903060,31446660.00
2010/12/21,3.26,3.34,3.21,3.33,3467960,18509110.00
2010/12/22,3.33,3.51,3.28,3.39,6479767,35354952.00
2010/12/23,3.39,3.39,3.27,3.29,3258582,17411390.00
2010/12/24,3.30,3.34,3.21,3.23,3209178,16941002.00
2010/12/27,3.26,3.31,2.96,3.04,5736178,30019724.00
2010/12/28,3.04,3.04,2.84,2.86,4973820,24736564.00
2010/12/29,2.81,2.91,2.81,2.89,2066858,10152691.00
2010/12/30,2.91,2.92,2.76,2.80,4041004,19679958.00
2010/12/31,2.81,2.92,2.76,2.90,5925107,28859586.00
2011/01/04,2.94,3.09,2.83,3.02,6987138,34974460.00
2011/01/05,3.00,3.02,2.94,3.00,3810129,19110978.00
2011/01/06,3.00,3.11,2.96,3.04,3583111,18236986.00
2011/01/07,3.01,3.13,3.00,3.06,3667011,18734806.00
2011/01/10,3.12,3.12,2.95,2.98,2738271,13824690.00
2011/01/11,2.95,2.97,2.87,2.94,2561016,12696473.00
2011/01/12,2.95,3.15,2.91,3.06,5003135,25436496.00
2011/01/13,3.10,3.10,2.97,2.99,2682230,13576155.00
2011/01/14,2.96,2.98,2.90,2.91,2171913,10792025.00
2011/01/17,2.86,2.90,2.76,2.76,2804702,13632029.00
2011/01/18,2.75,2.82,2.73,2.77,1950594,9366411.00
2011/01/19,2.81,2.84,2.76,2.84,1960654,9502100.00
2011/01/20,2.86,2.86,2.71,2.71,2013900,9663960.00
2011/01/21,2.82,2.82,2.67,2.78,2000075,9617872.00
2011/01/24,2.76,2.82,2.73,2.77,2141041,10295693.00
2011/01/25,2.77,2.92,2.76,2.81,2500936,12225854.00
2011/01/26,2.81,2.85,2.77,2.83,1637250,7936948.50
2011/01/27,2.81,2.85,2.71,2.83,4303565,20741742.00
2011/01/28,2.88,2.88,2.78,2.83,2807438,13621848.00
2011/01/31,2.82,2.93,2.81,2.92,3969941,19546130.00
2011/02/01,2.93,3.04,2.89,3.03,4786890,24035046.00
2011/02/09,3.01,3.41,2.97,3.36,14186534,73891584.00
2011/02/10,3.27,3.83,3.24,3.64,20872687,115659664.00
2011/02/11,3.53,3.79,3.42,3.53,24161006,134923024.00
2011/02/14,3.48,3.63,3.43,3.54,16996291,94388152.00
2011/02/15,3.51,3.52,3.43,3.44,10604441,58370588.00
2011/02/16,3.42,3.56,3.39,3.47,7876988,43512396.00
2011/02/17,3.47,3.58,3.40,3.44,7726113,42494216.00
2011/02/18,3.41,3.43,3.26,3.35,7386633,39737156.00
2011/02/21,3.26,3.38,3.26,3.37,3961073,21311978.00
2011/02/22,3.37,3.37,3.18,3.20,6306725,33384994.00
2011/02/23,3.18,3.26,3.17,3.22,3926803,20627768.00
2011/02/24,3.22,3.28,3.17,3.27,3804370,20048440.00
2011/02/25,3.24,3.34,3.24,3.30,3815354,20330056.00
2011/02/28,3.30,3.32,3.22,3.31,3982260,21169712.00
2011/03/01,3.31,3.35,3.27,3.33,4634436,24781800.00
2011/03/02,3.29,3.29,3.18,3.25,3405697,17957118.00
2011/03/03,3.27,3.30,3.20,3.20,3673811,19458830.00
2011/03/04,3.21,3.44,3.21,3.36,9749311,52662216.00
2011/03/07,3.37,3.48,3.32,3.46,11969719,65138508.00
2011/03/08,3.46,3.48,3.39,3.47,7573139,41497256.00
2011/03/09,3.48,3.50,3.38,3.43,5175960,28293426.00
2011/03/10,3.43,3.44,3.32,3.32,3825763,20623484.00
2011/03/11,3.31,3.38,3.25,3.32,4634951,24803610.00
2011/03/14,3.38,3.50,3.35,3.43,4942085,26968006.00
2011/03/15,3.43,3.46,3.21,3.46,7204907,38848212.00
2011/03/16,3.46,3.75,3.36,3.64,17091882,95867272.00
2011/03/17,3.56,3.56,3.40,3.40,9553063,52728264.00
2011/03/18,3.44,3.49,3.39,3.42,3070937,16842064.00
2011/03/21,3.42,3.45,3.29,3.31,3746421,20148404.00
2011/03/22,3.32,3.35,3.26,3.32,2133814,11400782.00
2011/03/23,3.33,3.42,3.21,3.36,3462942,18643636.00
2011/03/24,3.34,3.38,3.30,3.32,2309157,12416394.00
2011/03/25,3.31,3.43,3.31,3.41,4219154,22903050.00
2011/03/29,3.42,3.96,3.42,3.74,33851822,197629520.00
2011/03/30,3.66,3.86,3.46,3.74,18871150,108003624.00
2011/03/31,3.66,3.69,3.50,3.52,7462652,41981628.00
2011/04/01,3.52,3.81,3.52,3.79,13320723,76575560.00
2011/04/06,3.81,4.01,3.79,3.91,22380896,133297920.00
2011/04/07,3.88,4.06,3.76,3.83,14424977,86247584.00
2011/04/08,3.83,3.91,3.75,3.83,10220172,59843880.00
2011/04/11,3.84,4.24,3.77,4.06,24146780,147631792.00
2011/04/12,4.02,4.46,3.94,4.25,26408978,166816640.00
2011/04/13,4.16,4.33,4.07,4.32,13581651,84809392.00
2011/04/14,4.31,4.51,4.21,4.23,14508772,92693400.00
2011/04/15,4.16,4.22,4.05,4.15,8010358,49374424.00
2011/04/18,4.13,4.20,4.02,4.16,7926237,48672648.00
2011/04/19,4.09,4.31,3.96,4.00,16090392,98549952.00
2011/04/20,3.98,4.16,3.86,3.97,11964839,71751056.00
2011/04/21,3.96,4.57,3.95,4.57,43737136,279760384.00
2011/04/22,4.71,4.74,4.20,4.22,36942124,241364480.00
2011/04/25,4.16,4.16,3.75,3.89,18353906,110444512.00
2011/04/26,3.86,3.86,3.56,3.68,12016092,68639800.00
2011/04/27,3.68,3.83,3.62,3.77,9966021,57364080.00
2011/04/28,3.79,3.79,3.41,3.47,8016416,45157980.00
2011/04/29,3.51,3.65,3.43,3.65,4982681,27976752.00
2011/05/03,3.66,3.89,3.59,3.84,7783727,45194308.00
2011/05/04,3.81,3.86,3.56,3.63,6984195,40369540.00
2011/05/05,3.56,3.92,3.51,3.85,8084878,47241916.00
2011/05/06,3.75,3.82,3.66,3.72,4772595,27549636.00
2011/05/09,3.73,3.84,3.69,3.78,3190984,18516864.00
2011/05/10,3.78,3.84,3.68,3.80,4653412,27046304.00
2011/05/11,3.72,3.77,3.64,3.68,4705293,26924388.00
2011/05/12,3.65,3.65,3.50,3.50,5073554,28369830.00
2011/05/13,3.46,3.58,3.45,3.55,3634153,20225022.00
2011/05/16,3.59,3.59,3.44,3.44,3500638,19301324.00
2011/05/17,3.44,3.53,3.40,3.49,2865910,15781084.00
2011/05/18,3.49,3.59,3.44,3.52,3305752,18415950.00
2011/05/20,3.52,3.52,3.34,3.35,3952300,21558080.00
2011/05/23,3.31,3.38,3.05,3.07,5556902,28846430.00
2011/05/24,3.07,3.13,3.04,3.12,2461189,12623756.00
2011/05/25,3.12,3.16,3.06,3.08,2135319,10978275.00
2011/05/26,3.06,3.15,3.04,3.04,1653684,8468687.00
2011/05/27,3.05,3.08,2.85,2.96,3069769,15361487.00
2011/05/30,2.99,3.01,2.91,2.92,1939208,9697271.00
2011/05/31,2.92,3.07,2.89,3.07,2276048,11454644.00
2011/06/01,3.09,3.09,3.03,3.06,1460750,7452320.00
2011/06/02,3.01,3.21,2.90,3.15,4929664,25270508.00
2011/06/03,3.15,3.19,3.06,3.19,3187102,16484038.00
2011/06/07,3.18,3.28,3.13,3.27,3979133,20994142.00
2011/06/08,3.27,3.50,3.23,3.48,8396629,45441468.00
2011/06/09,3.61,3.61,3.49,3.58,12390002,69365760.00
2011/06/10,3.58,3.81,3.42,3.59,13075323,73380472.00
2011/06/13,3.64,4.13,3.46,3.60,22629363,127574608.00
2011/06/14,3.49,3.55,3.34,3.48,16416052,89725504.00
2011/06/15,3.40,3.59,3.32,3.39,11643073,64137324.00
2011/06/16,3.30,3.30,3.12,3.13,7293483,38079848.00
2011/06/17,3.13,3.19,3.08,3.12,3604086,18644700.00
2011/06/20,3.10,3.10,2.97,3.00,3082436,15618228.00
2011/06/21,3.01,3.09,3.01,3.07,2147028,10938007.00
2011/06/22,3.09,3.11,3.01,3.02,3051040,15500557.00
2011/06/23,3.01,3.11,2.95,3.09,4206109,21272688.00
2011/06/24,3.08,3.26,3.03,3.22,6116445,31859688.00
2011/06/27,3.22,3.28,3.16,3.23,3239012,17049068.00
2011/06/28,3.23,3.32,3.16,3.31,4838194,25468570.00
2011/06/29,3.28,3.33,3.14,3.15,4085003,21502486.00
2011/06/30,3.11,3.24,3.11,3.20,3122620,16349412.00
2011/07/01,3.21,3.26,3.18,3.20,2498509,13124312.00
2011/07/04,3.21,3.32,3.21,3.31,5383127,28673388.00
2011/07/05,3.30,3.38,3.26,3.35,5101251,27307536.00
2011/07/06,3.34,3.34,3.23,3.27,4264549,22640228.00
2011/07/07,3.26,3.31,3.24,3.25,3445099,18273306.00
2011/07/08,3.24,3.30,3.24,3.30,2317626,12297600.00
2011/07/11,3.29,3.38,3.27,3.36,3832812,20634074.00
2011/07/12,3.31,3.41,3.29,3.39,5929126,32048576.00
2011/07/13,3.45,3.45,3.29,3.40,6446077,33838776.00
2011/07/14,3.36,3.39,3.32,3.37,6990775,36562244.00
2011/07/15,3.37,3.40,3.28,3.36,6593514,34382076.00
2011/07/18,3.35,3.37,3.31,3.33,3848001,20105962.00
2011/07/19,3.31,3.33,3.27,3.29,3085480,15972366.00
2011/07/20,3.31,3.34,3.24,3.29,2119791,10963604.00
2011/07/21,3.30,3.30,3.25,3.26,1862216,9600290.00
2011/07/22,3.28,3.29,3.25,3.27,1650641,8511170.00
2011/07/25,3.28,3.28,3.06,3.11,4821147,24237410.00
2011/07/26,3.09,3.14,3.07,3.12,2016457,10079031.00
2011/07/27,3.12,3.15,3.05,3.13,1657917,8286881.50
2011/07/29,3.15,3.16,3.07,3.10,1580288,7900582.00
2011/08/01,3.10,3.14,3.06,3.11,1548153,7723564.50
2011/08/02,3.10,3.10,2.97,3.03,2562000,12563855.00
2011/08/03,2.99,3.21,2.95,3.08,2194691,10964225.00
2011/08/04,3.06,3.11,3.06,3.06,1324735,6578063.00
2011/08/05,2.90,2.98,2.89,2.94,1776580,8596535.00
2011/08/08,2.79,2.86,2.48,2.62,3432188,15699664.00
2011/08/09,2.51,2.61,2.37,2.56,3971358,17397236.00
2011/08/10,2.62,2.71,2.61,2.66,2801265,12755704.00
2011/08/11,2.58,2.69,2.51,2.67,2760621,12480104.00
2011/08/12,2.70,2.78,2.69,2.73,2485849,11534602.00
2011/08/15,2.73,2.85,2.71,2.79,1616353,7541721.50
2011/08/16,2.81,2.86,2.75,2.80,2066738,9713630.00
2011/08/17,2.80,2.82,2.71,2.73,1209808,5608845.50
2011/08/18,2.72,2.76,2.61,2.63,1339474,6126994.00
2011/08/19,2.46,2.59,2.46,2.59,1353952,5992520.50
2011/08/22,2.57,2.65,2.56,2.59,891945,4009618.25
2011/08/23,2.63,2.65,2.59,2.64,985730,4444965.00
2011/08/24,2.71,2.71,2.61,2.64,1548219,7047632.00
2011/08/25,2.65,2.75,2.63,2.74,2453497,11280812.00
2011/08/26,2.71,2.74,2.68,2.72,1445390,6640308.50
2011/08/29,2.72,2.72,2.62,2.63,1589274,7215191.00
2011/08/30,2.65,2.71,2.60,2.60,1005551,4569227.50
2011/08/31,2.62,2.62,2.56,2.59,954336,4279276.50
2011/09/01,2.59,2.68,2.54,2.57,1209333,5461579.50
2011/09/02,2.57,2.57,2.49,2.53,1142796,5045202.50
2011/09/05,2.49,2.51,2.45,2.46,1008876,4402175.50
2011/09/06,2.46,2.49,2.44,2.46,865096,3767917.75
2011/09/07,2.53,2.55,2.47,2.54,882101,3888211.75
2011/09/08,2.55,2.59,2.44,2.45,961402,4225028.50
2011/09/09,2.46,2.52,2.45,2.46,677544,2959362.75
2011/09/13,2.42,2.42,2.36,2.40,1036171,4427693.50
2011/09/14,2.40,2.45,2.37,2.45,1125401,4834120.00
2011/09/15,2.46,2.49,2.41,2.43,886878,3854469.50
2011/09/16,2.46,2.48,2.40,2.42,983576,4247842.50
2011/09/19,2.42,2.44,2.31,2.33,1141650,4839222.50
2011/09/20,2.31,2.36,2.30,2.32,566269,2385434.25
2011/09/21,2.36,2.46,2.31,2.44,1162786,5005394.00
2011/09/22,2.50,2.50,2.34,2.34,1026665,4404253.50
2011/09/23,2.31,2.33,2.21,2.31,682443,2847038.25
2011/09/26,2.31,2.35,2.22,2.25,676310,2819762.75
2011/09/27,2.28,2.31,2.25,2.29,901825,3755253.50
2011/09/28,2.31,2.33,2.22,2.22,860391,3571893.00
2011/09/29,2.22,2.24,2.17,2.18,1017807,4151699.50
2011/09/30,2.18,2.21,2.13,2.19,838134,3396974.25
2011/10/10,2.17,2.23,2.11,2.17,909400,3686524.50
2011/10/11,2.25,2.28,2.11,2.16,886200,3619169.00
2011/10/12,2.14,2.28,2.12,2.27,1416510,5842172.00
2011/10/13,2.26,2.50,2.22,2.36,2710680,11506719.00
2011/10/14,2.34,2.36,2.26,2.29,1215256,5070329.50
2011/10/17,2.32,2.33,2.26,2.27,881801,3685856.75
2011/10/18,2.27,2.29,2.19,2.20,1072900,4417361.00
2011/10/19,2.21,2.22,2.16,2.19,644241,2626731.00
2011/10/20,2.18,2.18,2.08,2.10,1343239,5367839.00
2011/10/21,2.12,2.14,2.08,2.11,523211,2090114.00
2011/10/24,2.11,2.16,2.06,2.16,873779,3501154.50
2011/10/25,2.16,2.23,2.12,2.21,1784791,7276660.00
2011/10/26,2.20,2.26,2.17,2.24,2018842,8301073.50
2011/10/27,2.24,2.31,2.20,2.25,1838547,7638775.00
2011/10/28,2.30,2.33,2.25,2.32,2727338,11417313.00
2011/10/31,2.33,2.36,2.21,2.27,1689077,7004975.50
2011/11/01,2.24,2.28,2.21,2.26,1721560,7123218.00
2011/11/02,2.18,2.27,2.16,2.27,1533228,6281882.00
2011/11/03,2.31,2.36,2.28,2.29,3166740,13350910.00
2011/11/04,2.30,2.34,2.27,2.34,1977388,8310763.00
2011/11/07,2.38,2.47,2.35,2.36,3881246,16660519.00
2011/11/08,2.38,2.41,2.28,2.28,1887888,8001590.00
2011/11/09,2.28,2.34,2.24,2.31,1183067,4936674.50
2011/11/10,2.28,2.71,2.24,2.44,7620279,33392678.00
2011/11/11,2.42,2.48,2.34,2.36,3581618,15243827.00
2011/11/14,2.38,2.40,2.34,2.39,2265978,9676212.00
2011/11/15,2.39,2.43,2.35,2.40,1959702,8386838.00
2011/11/16,2.40,2.40,2.26,2.27,1987229,8355642.50
2011/11/17,2.27,2.30,2.24,2.26,1255458,5216609.00
2011/11/18,2.25,2.25,2.16,2.17,1519059,6201816.00
2011/11/21,2.17,2.26,2.17,2.19,643587,2623110.50
2011/11/22,2.17,2.19,2.14,2.17,752680,3051753.25
2011/11/23,2.16,2.20,2.14,2.14,796295,3225223.50
2011/11/24,2.13,2.16,2.10,2.12,1205847,4837107.00
2011/11/25,2.14,2.16,2.10,2.11,753404,3025550.25
2011/11/28,2.15,2.15,2.09,2.12,756685,3030293.75
2011/11/29,2.17,2.17,2.10,2.15,856740,3444578.50
2011/11/30,2.13,2.14,1.97,1.98,1579775,6215965.00
2011/12/01,2.02,2.11,2.02,2.06,1140229,4530261.50
2011/12/02,2.08,2.08,1.97,1.98,742261,2891343.25
2011/12/05,1.97,1.99,1.91,1.91,786375,3003560.75
2011/12/06,1.92,1.93,1.87,1.90,588650,2229074.25
2011/12/07,1.89,1.93,1.88,1.90,591272,2247582.00
2011/12/08,1.91,1.98,1.89,1.94,815479,3125932.50
2011/12/09,1.91,1.91,1.84,1.87,751660,2827144.50
2011/12/12,1.87,1.90,1.84,1.85,589161,2209126.50
2011/12/13,1.86,1.87,1.71,1.71,1050000,3818639.75
2011/12/14,1.71,1.73,1.60,1.61,603659,2150283.50
2011/12/15,1.61,1.61,1.36,1.43,1309093,4380032.50
2011/12/16,1.41,1.49,1.39,1.49,1115913,3735333.50
2011/12/19,1.49,1.49,1.37,1.49,970489,3214636.75
2011/12/20,1.47,1.54,1.45,1.51,846105,2867847.75
2011/12/21,1.51,1.55,1.44,1.45,853219,2883736.00
2011/12/22,1.45,1.46,1.31,1.44,991709,3245601.00
2011/12/23,1.41,1.50,1.38,1.45,610465,2044787.25
2011/12/26,1.44,1.57,1.42,1.51,1422535,4861358.50
2011/12/27,1.51,1.53,1.43,1.48,828716,2774445.50
2011/12/28,1.44,1.53,1.35,1.51,967776,3236924.25
2011/12/29,1.51,1.51,1.45,1.48,598807,2024983.63
2011/12/30,1.48,1.59,1.47,1.58,1392153,4775351.50
2012/01/04,1.58,1.73,1.58,1.62,2853855,10132987.00
2012/01/05,1.62,1.65,1.51,1.55,1395980,4846083.50
2012/01/06,1.52,1.64,1.52,1.63,1080316,3756141.25
2012/01/09,1.68,1.76,1.61,1.76,1480106,5307400.50
2012/01/10,1.76,1.92,1.71,1.91,2825097,10488004.00
2012/01/11,1.92,2.05,1.84,1.91,2802803,10756957.00
2012/01/12,1.91,1.94,1.85,1.87,1484371,5595062.00
2012/01/13,1.87,1.92,1.77,1.82,1149917,4282656.00
2012/01/16,1.80,1.86,1.75,1.75,773500,2852158.00
2012/01/17,1.75,1.97,1.75,1.94,1342745,5085219.50
2012/01/18,1.94,2.05,1.88,1.90,1000763,3845840.25
2012/01/19,1.86,1.98,1.86,1.92,804586,3071488.25
2012/01/20,1.93,1.99,1.92,1.96,865864,3322991.50
2012/01/30,1.96,1.99,1.91,1.92,526429,2020605.38
2012/01/31,1.92,1.96,1.83,1.89,462595,1743094.25
2012/02/01,1.86,1.89,1.83,1.84,519747,1942806.88
2012/02/03,1.89,1.97,1.87,1.95,1182961,4527548.50
2012/02/06,1.95,1.95,1.88,1.94,961314,3651982.50
2012/02/07,1.94,1.94,1.84,1.85,821244,3092514.25
2012/02/08,1.86,1.95,1.83,1.93,975695,3690189.75
2012/02/09,1.92,1.97,1.91,1.94,1559136,5975335.00
2012/02/10,1.95,2.06,1.91,1.99,2311080,8998744.00
2012/02/13,1.99,1.99,1.87,1.94,1533851,5852490.50
2012/02/14,1.91,1.95,1.89,1.92,694680,2645521.00
2012/02/15,1.91,2.10,1.89,1.99,2771112,10861895.00
2012/02/16,1.95,2.04,1.94,2.00,1423858,5518459.50
2012/02/17,2.01,2.04,1.94,1.98,1290220,4967667.00
2012/02/20,2.03,2.05,1.97,1.98,1002959,3901906.25
2012/02/21,2.02,2.02,1.90,1.99,1514068,5795607.00
2012/02/22,1.98,2.01,1.94,2.01,1618322,6287018.50
2012/02/23,2.02,2.10,1.99,2.06,3865712,15244059.00
2012/02/24,2.07,2.16,1.99,2.14,4245013,16873104.00
2012/02/27,2.14,2.22,2.12,2.13,3658334,14871965.00
2012/02/28,2.12,2.21,2.04,2.19,3171334,12753285.00
2012/02/29,2.18,2.18,2.08,2.09,2304237,9235583.00
2012/03/01,2.08,2.11,2.05,2.08,1115246,4434409.50
2012/03/02,2.08,2.13,2.08,2.12,1467044,5864599.50
2012/03/05,2.12,2.15,2.08,2.09,1513731,6047132.00
2012/03/06,2.07,2.07,1.96,1.96,2562609,9948869.00
2012/03/07,1.94,2.10,1.90,1.97,2404027,9287842.00
2012/03/08,1.99,2.02,1.95,1.99,1941940,7544677.00
2012/03/09,1.99,2.03,1.95,2.02,1295838,5039991.00
2012/03/12,2.01,2.04,1.99,2.01,1304745,5091480.00
2012/03/13,2.00,2.05,1.99,2.05,1911146,7476498.00
2012/03/14,2.07,2.21,1.86,1.93,8817862,34844432.00
2012/03/15,1.93,1.95,1.78,1.83,2686322,10051268.00
2012/03/16,1.83,1.89,1.81,1.84,1903010,7111141.00
2012/03/19,1.84,1.92,1.80,1.89,2087719,7826828.00
2012/03/20,1.90,1.94,1.83,1.85,2265366,8541330.00
2012/03/21,1.85,1.88,1.80,1.83,2223478,8287129.00
2012/03/22,1.86,1.86,1.79,1.82,1190855,4410224.00
2012/03/23,1.81,1.81,1.76,1.76,1101425,4042239.00
2012/03/26,1.76,1.81,1.76,1.78,579770,2124147.00
2012/03/27,1.81,1.83,1.75,1.76,663446,2432951.00
2012/03/28,1.76,1.76,1.57,1.60,1223293,4319282.00
2012/03/29,1.60,1.61,1.53,1.54,1187601,4091952.00
2012/03/30,1.54,1.58,1.52,1.54,879496,3020024.00
2012/04/05,1.55,1.62,1.55,1.61,839394,2925700.00
2012/04/06,1.62,1.81,1.59,1.67,2003690,7240488.00
2012/04/09,1.67,1.79,1.63,1.68,1104314,3978692.00
2012/04/10,1.69,1.71,1.59,1.68,2438549,8557813.00
2012/04/11,1.65,1.67,1.59,1.66,1672305,5883355.00
2012/04/12,1.67,1.71,1.65,1.69,1684244,6029105.00
2012/04/13,1.71,1.77,1.69,1.74,1777864,6439965.00
2012/04/16,1.71,1.76,1.69,1.75,1649325,5994170.00
2012/04/17,1.75,1.79,1.71,1.72,1190270,4320085.00
2012/04/18,1.71,1.77,1.68,1.76,1754786,6375229.00
2012/04/19,1.75,1.79,1.72,1.74,1576839,5738245.00
2012/04/20,1.74,1.76,1.71,1.75,2519827,9143157.00
2012/04/23,1.77,1.77,1.72,1.72,2008441,7292600.00
2012/04/24,1.71,1.75,1.58,1.65,2176934,7702716.00
2012/04/25,1.67,1.72,1.62,1.71,1564622,5576737.00
2012/04/26,1.74,1.74,1.65,1.65,2261847,8060398.00
2012/04/27,1.67,2.00,1.64,1.80,7953250,29654476.00
2012/05/02,1.78,1.85,1.69,1.82,5935992,21718392.00
2012/05/03,1.71,1.81,1.71,1.79,2518239,9226100.00
2012/05/04,1.80,1.89,1.77,1.82,2844779,10584690.00
2012/05/07,1.82,1.94,1.74,1.87,4222394,15780487.00
2012/05/08,1.88,1.88,1.81,1.83,2281324,8495791.00
2012/05/09,1.81,1.81,1.75,1.76,1851380,6790596.00
2012/05/10,1.77,1.86,1.74,1.84,3607271,13376604.00
2012/05/11,1.84,1.84,1.75,1.81,2436518,8947243.00
2012/05/14,1.84,1.84,1.70,1.72,2517862,9190285.00
2012/05/15,1.72,1.72,1.61,1.63,1949885,6898120.00
2012/05/16,1.63,1.66,1.59,1.59,1295179,4542355.00
2012/05/17,1.58,1.66,1.58,1.65,1260885,4436649.00
2012/05/18,1.63,1.73,1.60,1.62,1847582,6555730.00
2012/05/21,1.63,1.67,1.61,1.62,1073886,3783518.00
2012/05/23,1.66,1.66,1.59,1.61,1327828,4666628.00
2012/05/24,1.65,1.65,1.58,1.59,1363889,4766767.00
2012/05/25,1.61,1.72,1.56,1.69,4460843,15895421.00
2012/05/28,1.76,1.87,1.72,1.78,9252940,34247180.00
2012/05/29,1.86,1.86,1.71,1.76,5981639,21878616.00
2012/05/30,1.75,1.83,1.71,1.76,3382444,12334657.00
2012/05/31,1.74,1.74,1.66,1.69,3873553,13855177.00
2012/06/01,1.70,1.71,1.64,1.66,1842593,6551287.00
2012/06/04,1.62,1.62,1.51,1.52,2628519,9070488.00
2012/06/05,1.54,1.56,1.51,1.52,1219030,4169798.00
2012/06/06,1.53,1.55,1.51,1.52,865076,2957794.00
2012/06/07,1.54,1.57,1.47,1.49,1206498,4104654.00
2012/06/08,1.52,1.53,1.47,1.48,1140280,3858791.00
2012/06/11,1.49,1.57,1.46,1.56,1777706,6075094.00
2012/06/12,1.51,1.54,1.49,1.50,808041,2746902.00
2012/06/13,1.50,1.54,1.49,1.53,1160192,3952118.00
2012/06/14,1.54,1.54,1.49,1.50,773490,2634275.00
2012/06/15,1.50,1.53,1.48,1.51,688012,2336410.00
2012/06/18,1.52,1.55,1.52,1.53,567305,1940824.00
2012/06/19,1.52,1.54,1.49,1.49,583748,1984965.00
2012/06/20,1.49,1.52,1.48,1.49,532540,1800169.00
2012/06/21,1.49,1.50,1.41,1.41,1064760,3543412.00
2012/06/25,1.42,1.46,1.32,1.33,1374116,4472022.00
2012/06/26,1.34,1.36,1.26,1.32,1117799,3566582.00
2012/06/27,1.34,1.34,1.28,1.29,686699,2196389.00
2012/06/28,1.31,1.31,1.27,1.30,1029422,3277128.00
2012/06/29,1.30,1.30,1.17,1.25,2424096,7504845.00
2012/07/02,1.25,1.27,1.21,1.24,1304028,4079385.00
2012/07/03,1.24,1.27,1.21,1.24,1013960,3175172.00
2012/07/04,1.24,1.27,1.21,1.22,838625,2616151.00
2012/07/05,1.23,1.24,1.11,1.13,1915062,5823044.00
2012/07/06,1.15,1.17,1.05,1.16,1620547,4877514.00
2012/07/09,1.13,1.18,1.08,1.09,1211145,3666874.00
2012/07/10,1.08,1.11,1.02,1.04,1188276,3498966.00
2012/07/11,1.09,1.16,1.03,1.10,1880155,5573726.00
2012/07/12,1.07,1.18,1.05,1.12,1961742,5932315.00
2012/07/13,1.11,1.14,1.07,1.08,973933,2904432.00
2012/07/16,1.08,1.11,0.94,0.96,1379936,4000240.00
2012/07/17,0.96,1.00,0.95,0.99,687091,1970959.00
2012/07/18,0.99,1.09,0.95,1.04,1362319,3973679.00
2012/07/19,1.04,1.10,1.01,1.06,1170880,3451215.00
2012/07/20,1.05,1.11,1.05,1.06,1114595,3309310.00
2012/07/23,1.07,1.07,0.98,1.00,671583,1944886.00
2012/07/24,0.93,1.09,0.93,1.04,901252,2634263.00
2012/07/25,1.01,1.04,0.99,1.01,454190,1315523.00
2012/07/26,1.02,1.07,0.99,1.04,751692,2206122.00
2012/07/27,1.01,1.05,0.99,1.01,737093,2137369.00
2012/07/30,1.01,1.01,0.93,0.96,1058984,3018773.00
2012/07/31,0.95,0.98,0.92,0.93,559978,1582327.00
2012/08/01,0.94,0.98,0.93,0.95,686686,1956951.00
2012/08/02,0.95,1.11,0.94,0.98,1451482,4232467.00
2012/08/03,0.95,1.01,0.95,1.00,807563,2317598.00
2012/08/06,1.00,1.05,0.97,1.04,1473123,4282800.00
2012/08/07,1.06,1.15,1.01,1.08,3192619,9477124.00
2012/08/08,1.08,1.10,1.01,1.04,1699564,4971937.00
2012/08/09,1.03,1.07,1.01,1.06,1608158,4725821.00
2012/08/10,1.06,1.11,1.04,1.07,1495352,4429114.00
2012/08/13,1.05,1.08,0.98,0.99,1236741,3597237.00
2012/08/14,0.99,1.01,0.96,1.00,1084666,3125818.00
2012/08/15,1.01,1.01,0.95,0.96,766868,2191289.00
2012/08/16,0.96,0.97,0.94,0.94,688209,1954238.00
2012/08/17,0.94,0.99,0.92,0.94,1112512,3145814.00
2012/08/20,0.95,0.95,0.88,0.91,1078907,3010225.00
2012/08/21,0.91,0.97,0.88,0.94,796048,2243782.00
2012/08/22,0.94,0.94,0.88,0.91,830642,2318692.00
2012/08/23,0.91,0.93,0.88,0.91,835432,2333374.00
2012/08/24,0.91,0.91,0.85,0.86,846646,2344216.00
2012/08/27,0.86,0.86,0.73,0.74,1408000,3785923.00
2012/08/28,0.76,0.85,0.76,0.80,1176690,3181322.00
2012/08/29,0.78,0.81,0.75,0.75,941812,2501715.00
2012/08/30,0.76,0.77,0.71,0.72,940899,2469286.00
2012/08/31,0.72,0.73,0.69,0.71,542315,1412186.00
2012/09/03,0.71,0.75,0.69,0.71,1054717,2750211.00
2012/09/04,0.73,0.73,0.64,0.66,2150354,5546058.00
2012/09/05,0.63,0.63,0.56,0.58,2318990,5767143.00
2012/09/06,0.59,0.61,0.57,0.60,1502496,3723871.00
2012/09/07,0.61,0.84,0.61,0.74,5083323,13324076.00
2012/09/10,0.76,0.77,0.70,0.76,4725501,12442447.00
2012/09/11,0.75,0.75,0.72,0.73,1665867,4363935.00
2012/09/12,0.72,0.77,0.70,0.75,2022757,5308233.00
2012/09/13,0.74,0.83,0.70,0.74,3577754,9508257.00
2012/09/14,0.74,0.78,0.71,0.76,2106855,5569030.00
2012/09/17,0.77,0.77,0.67,0.67,1721554,4464699.00
2012/09/18,0.67,0.67,0.60,0.61,1056185,2668911.00
2012/09/19,0.64,0.64,0.60,0.62,1291429,3239013.00
2012/09/20,0.62,0.62,0.54,0.55,2471720,6095791.00
2012/09/21,0.56,0.59,0.55,0.55,1126855,2767752.00
2012/09/24,0.55,0.58,0.51,0.57,1409351,3421663.00
2012/09/25,0.57,0.60,0.54,0.57,779988,1921922.00
2012/09/26,0.57,0.58,0.52,0.53,1147438,2790676.00
2012/09/27,0.54,0.60,0.52,0.57,1482931,3638121.00
2012/09/28,0.57,0.66,0.55,0.63,1325736,3306295.00
2012/10/08,0.61,0.64,0.60,0.62,868070,2175618.00
2012/10/09,0.63,0.68,0.62,0.67,1531661,3896716.00
2012/10/10,0.67,0.89,0.65,0.77,6903696,18552294.00
2012/10/11,0.78,0.82,0.69,0.70,3048497,8016014.00
2012/10/12,0.72,0.73,0.66,0.67,1353015,3483787.00
2012/10/15,0.69,0.69,0.59,0.63,1605583,4042845.00
2012/10/16,0.61,0.66,0.61,0.64,1128650,2858884.00
2012/10/17,0.64,0.68,0.62,0.65,1092413,2774592.00
2012/10/18,0.66,0.73,0.64,0.70,2043045,5280166.00
2012/10/19,0.68,0.84,0.68,0.72,3563290,9381708.00
2012/10/22,0.71,0.74,0.66,0.71,2130062,5512517.00
2012/10/23,0.71,0.80,0.71,0.76,3224336,8509248.00
2012/10/24,0.71,1.03,0.71,1.03,15800567,45813520.00
2012/10/25,1.11,1.32,1.11,1.32,42630745,134418816.00
2012/10/26,1.23,1.23,1.02,1.10,23838772,71463200.00
2012/10/29,1.09,1.14,0.98,1.07,16538572,48511388.00
2012/10/30,1.02,1.14,0.92,1.07,23345108,68094504.00
2012/10/31,0.98,1.00,0.86,0.95,11505136,32607784.00
2012/11/01,0.93,1.01,0.92,0.99,11024117,31541348.00
2012/11/02,0.94,1.00,0.92,0.99,6314227,18013400.00
2012/11/05,0.97,1.04,0.92,0.92,6113622,17464388.00
2012/11/06,0.92,0.93,0.81,0.86,7126966,19586648.00
2012/11/07,0.86,0.93,0.85,0.90,6803999,18957522.00
2012/11/08,0.86,0.87,0.78,0.78,5867366,15863839.00
2012/11/09,0.78,0.83,0.76,0.83,2674456,7188971.00
2012/11/12,0.84,0.85,0.77,0.84,2914686,7878356.00
2012/11/13,0.84,0.84,0.71,0.74,4174761,11110895.00
2012/11/14,0.76,0.76,0.66,0.70,3753144,9700653.00
2012/11/15,0.71,0.75,0.64,0.64,2928299,7584569.00
2012/11/16,0.64,0.69,0.63,0.67,2049677,5245418.00
2012/11/19,0.67,0.71,0.65,0.71,2026101,5193561.00
2012/11/20,0.73,0.73,0.66,0.68,1752448,4515292.00
2012/11/21,0.68,0.73,0.63,0.72,2258995,5797695.00
2012/11/22,0.70,0.70,0.65,0.67,1799900,4607171.00
2012/11/23,0.67,0.70,0.66,0.67,1217571,3126622.00
2012/11/26,0.71,0.89,0.69,0.77,6645189,17724890.00
2012/11/27,0.77,0.98,0.71,0.96,17394148,48189704.00
2012/11/28,0.93,0.95,0.79,0.88,11280030,31106596.00
2012/11/29,0.83,1.16,0.77,1.16,25032235,73339584.00
2012/11/30,1.21,1.30,1.12,1.13,33877060,104948432.00
2012/12/03,1.03,1.07,0.87,0.92,20537344,58290604.00
2012/12/04,0.85,0.92,0.74,0.88,15496108,42053824.00
2012/12/05,0.86,1.00,0.81,0.95,16573366,46442120.00
2012/12/06,0.92,1.10,0.87,1.01,18972793,54786296.00
2012/12/07,0.97,1.00,0.79,0.98,18421704,51518064.00
2012/12/10,0.95,1.23,0.89,1.16,22951889,68463920.00
2012/12/11,1.12,1.17,1.04,1.07,15907780,47548768.00
2012/12/12,1.01,1.14,1.01,1.05,9152762,27029882.00
2012/12/13,1.06,1.06,0.92,0.94,8475521,24308912.00
2012/12/14,0.94,1.10,0.94,1.05,11373652,33309824.00
2012/12/17,1.06,1.20,1.05,1.13,16965644,51270128.00
2012/12/18,1.11,1.18,1.07,1.09,8265414,24851090.00
2012/12/19,1.05,1.12,1.05,1.12,5588259,16612337.00
2012/12/20,1.12,1.16,1.07,1.13,5685602,17067852.00
2012/12/21,1.13,1.16,1.02,1.06,7342356,21872336.00
2012/12/24,1.06,1.08,1.02,1.03,3214286,9433596.00
2012/12/25,1.03,1.12,0.99,1.10,7579762,22434252.00
2012/12/26,1.09,1.14,1.06,1.11,5003935,14943802.00
2012/12/27,1.13,1.39,1.05,1.22,23131840,71584528.00
2012/12/28,1.17,1.25,1.13,1.18,13251663,40697060.00
2012/12/31,1.19,1.21,1.14,1.19,7524383,23139220.00
2013/01/04,1.25,1.30,1.19,1.22,11063899,34625996.00
2013/01/07,1.21,1.21,1.16,1.19,6605808,20267600.00
2013/01/08,1.16,1.23,1.16,1.22,6148439,18977826.00
2013/01/09,1.20,1.27,1.19,1.21,5072183,15744162.00
2013/01/10,1.19,1.29,1.19,1.23,7477744,23433644.00
2013/01/11,1.19,1.22,1.06,1.11,7945425,24207506.00
2013/01/14,1.09,1.20,1.06,1.19,5146805,15659066.00
2013/01/15,1.19,1.26,1.18,1.20,11522840,35714452.00
2013/01/16,1.20,1.21,1.12,1.16,6565224,19989844.00
2013/01/17,1.16,1.21,1.13,1.15,4552895,13934062.00
2013/01/18,1.15,1.17,1.11,1.15,5050905,15310229.00
2013/01/21,1.16,1.18,1.14,1.16,5273604,16100476.00
2013/01/22,1.17,1.17,1.11,1.12,4154058,12607434.00
2013/01/23,1.12,1.23,1.12,1.18,6602970,20297510.00
2013/01/24,1.18,1.29,1.16,1.21,11089783,34569020.00
2013/01/25,1.19,1.20,1.11,1.16,5409884,16429927.00
2013/01/28,1.15,1.19,1.14,1.18,4220393,12905447.00
2013/01/29,1.18,1.26,1.17,1.21,6481232,20100500.00
2013/01/30,1.20,1.27,1.15,1.26,11675987,36383112.00
2013/01/31,1.26,1.26,1.20,1.21,5269634,16411181.00
2013/02/01,1.21,1.22,1.16,1.20,4721154,14511365.00
2013/02/04,1.21,1.28,1.16,1.27,10408055,32485748.00
2013/02/05,1.25,1.41,1.23,1.31,15529185,50009656.00
2013/02/06,1.29,1.36,1.24,1.27,6395135,20258124.00
2013/02/07,1.27,1.28,1.23,1.26,3461574,10892254.00
2013/02/08,1.26,1.31,1.24,1.25,4232300,13367664.00
2013/02/18,1.25,1.29,1.21,1.23,8049776,25254736.00
2013/02/19,1.23,1.24,1.19,1.19,3794276,11752879.00
2013/02/20,1.18,1.22,1.18,1.22,2545374,7874828.00
2013/02/21,1.21,1.21,1.15,1.16,5384039,16490770.00
2013/02/22,1.15,1.17,1.13,1.13,2071598,6285474.00
2013/02/25,1.14,1.18,1.13,1.15,1498685,4556419.00
2013/02/26,1.16,1.17,1.10,1.11,3900680,11781868.00
2013/02/27,1.10,1.14,1.03,1.08,2979369,8849940.00
2013/02/28,1.08,1.13,1.06,1.13,2362678,7063588.00
2013/03/01,1.14,1.14,1.07,1.10,3615680,10790107.00
2013/03/04,1.09,1.09,0.90,0.94,5596190,16073767.00
2013/03/05,0.92,1.03,0.92,0.99,3044824,8774013.00
2013/03/06,0.99,1.02,0.95,1.01,2127087,6121318.00
2013/03/07,1.01,1.03,0.96,0.98,3197967,9209279.00
2013/03/08,0.98,1.06,0.98,1.02,2750554,8018668.00
2013/03/11,0.99,1.00,0.95,0.98,2134988,6126415.00
2013/03/12,0.98,0.99,0.88,0.93,2248120,6352475.00
2013/03/13,0.93,0.95,0.87,0.90,1632722,4543160.00
2013/03/14,0.89,0.91,0.86,0.89,1072438,2984135.00
2013/03/15,0.90,0.94,0.88,0.90,1783191,4985139.00
2013/03/18,0.90,0.91,0.83,0.83,2410790,6619505.00
2013/03/19,0.83,0.85,0.81,0.85,1236857,3364239.00
2013/03/20,0.84,0.91,0.84,0.91,2184416,6070803.00
2013/03/21,0.91,0.94,0.89,0.90,1879740,5267614.00
2013/03/22,0.90,0.92,0.89,0.91,1588786,4444869.00
2013/03/25,0.91,1.05,0.90,1.01,5692682,16398642.00
2013/03/26,0.96,1.01,0.94,0.97,3010114,8592428.00
2013/03/27,0.98,1.06,0.96,0.99,2724442,7913045.00
2013/03/28,0.98,0.99,0.88,0.89,1853808,5180705.00
2013/03/29,0.89,0.92,0.87,0.88,1524341,4242263.00
2013/04/01,0.89,0.91,0.87,0.89,776358,2160842.00
2013/04/02,0.89,0.91,0.86,0.89,801194,2221355.00
2013/04/03,0.89,0.91,0.87,0.89,1064258,2957305.00
2013/04/08,0.89,0.89,0.82,0.85,1649671,4516028.00
2013/04/09,0.86,0.89,0.82,0.83,1799065,4937197.00
2013/04/10,0.83,0.89,0.79,0.87,5106327,13861808.00
2013/04/11,0.86,0.86,0.81,0.82,2987751,8108760.00
2013/04/12,0.80,0.83,0.78,0.79,1923482,5171129.00
2013/04/15,0.79,0.79,0.70,0.71,2529870,6622405.00
2013/04/16,0.72,0.72,0.66,0.70,3251150,8365439.00
2013/04/17,0.70,0.73,0.66,0.68,2429322,6266727.00
2013/04/18,0.67,0.70,0.65,0.69,1555705,3995683.00
2013/04/19,0.69,0.73,0.66,0.71,6585143,17099064.00
2013/04/22,0.71,0.75,0.71,0.74,4904921,12856035.00
2013/04/23,0.73,0.74,0.62,0.64,3698253,9467558.00
2013/04/24,0.66,0.70,0.62,0.67,3121008,7971499.00
2013/04/25,0.67,0.69,0.63,0.65,2918129,7411327.00
2013/04/26,0.65,0.66,0.62,0.64,1553066,3923743.00
2013/05/02,0.63,0.67,0.63,0.65,2429200,6156513.00
2013/05/03,0.66,0.70,0.65,0.69,2574117,6619777.00
2013/05/06,0.71,0.71,0.68,0.70,2815709,7272326.00
2013/05/07,0.71,0.71,0.68,0.70,3134963,8090500.00
2013/05/08,0.70,0.71,0.67,0.69,2933945,7545365.00
2013/05/09,0.69,0.69,0.64,0.65,2728637,6934313.00
2013/05/10,0.65,0.67,0.64,0.66,3075525,7833410.00
2013/05/13,0.66,0.69,0.64,0.68,3020093,7732055.00
2013/05/14,0.68,0.68,0.61,0.62,4087280,10293446.00
2013/05/15,0.63,0.67,0.63,0.64,3387259,8596100.00
2013/05/16,0.64,0.66,0.61,0.66,5932940,14959541.00
2013/05/17,0.65,0.69,0.63,0.68,9430138,24035354.00
2013/05/20,0.67,0.72,0.66,0.72,11358797,29354968.00
2013/05/21,0.71,0.71,0.67,0.70,8028720,20744044.00
2013/05/22,0.70,0.78,0.68,0.73,12786849,33423128.00
2013/05/23,0.73,0.74,0.69,0.70,11243962,29232196.00
2013/05/24,0.69,0.73,0.68,0.71,7107943,18415084.00
2013/05/27,0.73,0.73,0.68,0.70,4730572,12230371.00
2013/05/28,0.70,0.74,0.68,0.73,8153708,21245126.00
2013/05/29,0.73,0.75,0.71,0.74,6820771,17897244.00
2013/05/30,0.73,0.73,0.70,0.72,4978781,12953868.00
2013/05/31,0.72,0.73,0.68,0.69,4177148,10828977.00
2013/06/03,0.69,0.70,0.67,0.68,3131975,8057934.00
2013/06/04,0.68,0.68,0.62,0.64,3497699,8863697.00
2013/06/05,0.64,0.65,0.62,0.63,2384378,6004542.00
2013/06/06,0.63,0.64,0.59,0.59,3751018,9389521.00
2013/06/07,0.60,0.61,0.55,0.56,3751648,9254948.00
2013/06/13,0.55,0.55,0.44,0.46,4510495,10682442.00
2013/06/14,0.46,0.48,0.45,0.46,3039779,7170000.00
2013/06/17,0.46,0.48,0.45,0.47,2616598,6165424.00
2013/06/18,0.46,0.48,0.44,0.46,2270681,5322832.00
2013/06/19,0.46,0.61,0.37,0.54,8233282,19651192.00
2013/06/20,0.49,0.52,0.44,0.45,3984988,9448161.00
2013/06/21,0.41,0.46,0.38,0.44,3545049,8192136.00
2013/06/24,0.43,0.43,0.27,0.30,4654210,10448240.00
2013/06/25,0.30,0.32,0.09,0.25,3585527,7578094.00
2013/06/26,0.20,0.27,0.20,0.24,2703539,5746540.00
2013/06/27,0.26,0.39,0.23,0.35,7328663,16088570.00
2013/06/28,0.29,0.44,0.27,0.35,5389652,12072858.00
2013/07/01,0.32,0.37,0.31,0.36,3262671,7257984.00
2013/07/02,0.35,0.41,0.32,0.39,3897914,8768640.00
2013/07/03,0.37,0.42,0.35,0.37,3603360,8227640.00
2013/07/04,0.37,0.38,0.31,0.36,2623851,5880502.00
2013/07/05,0.36,0.41,0.31,0.34,3305790,7397582.00
2013/07/08,0.31,0.32,0.21,0.21,3937380,8400887.00
2013/07/09,0.22,0.24,0.20,0.21,1961581,4139428.00
2013/07/10,0.24,0.29,0.21,0.27,1974389,4239634.00
2013/07/11,0.28,0.38,0.27,0.34,6192558,13811028.00
2013/07/12,0.35,0.50,0.35,0.35,6808566,15643148.00
2013/07/15,0.34,0.40,0.32,0.38,5765364,12935279.00
2013/07/16,0.38,0.42,0.33,0.37,3459301,7799136.00
2013/07/17,0.36,0.41,0.35,0.36,4289129,9721614.00
2013/07/18,0.35,0.36,0.30,0.31,2938701,6504135.00
2013/07/19,0.31,0.33,0.25,0.25,2525165,5487618.00
2013/07/22,0.26,0.28,0.23,0.27,1368673,2940343.00
2013/07/23,0.29,0.34,0.27,0.32,2913099,6443084.00
2013/07/24,0.32,0.34,0.28,0.30,1761186,3862865.00
2013/07/25,0.31,0.38,0.29,0.32,4081760,9138385.00
2013/07/26,0.32,0.32,0.28,0.30,2782645,6081978.00
2013/07/29,0.30,0.30,0.24,0.25,2680961,5783917.00
2013/07/30,0.27,0.30,0.23,0.26,1732287,3739364.00
2013/07/31,0.26,0.31,0.26,0.29,2336540,5087449.00
2013/08/01,0.29,0.35,0.26,0.33,3860137,8507076.00
2013/08/02,0.34,0.34,0.31,0.33,2010881,4455329.00
2013/08/05,0.32,0.35,0.31,0.34,3698197,8229119.00
2013/08/06,0.34,0.38,0.32,0.36,3064821,6891976.00
2013/08/07,0.36,0.37,0.33,0.34,2244350,5019837.00
2013/08/08,0.36,0.36,0.32,0.34,2134989,4761623.00
2013/08/09,0.33,0.37,0.32,0.35,4242780,9485089.00
2013/08/12,0.35,0.41,0.34,0.40,5399352,12248211.00
2013/08/13,0.40,0.49,0.40,0.45,9628860,22545348.00
2013/08/14,0.45,0.45,0.40,0.41,4068600,9403136.00
2013/08/15,0.41,0.41,0.38,0.38,2155890,4928040.00
2013/08/16,0.38,0.49,0.35,0.37,4849306,11135721.00
2013/08/19,0.37,0.40,0.34,0.38,3332520,7493924.00
2013/08/20,0.37,0.40,0.35,0.36,1570458,3547149.00
2013/08/21,0.36,0.37,0.35,0.37,1104789,2485810.00
2013/08/22,0.33,0.35,0.32,0.34,2437824,5429982.00
2013/08/23,0.34,0.35,0.29,0.32,2929757,6471441.00
2013/08/26,0.32,0.35,0.29,0.35,2581401,5712683.00
2013/08/27,0.35,0.36,0.33,0.34,3263996,7278034.00
2013/08/28,0.34,0.36,0.31,0.35,3309798,7368180.00
2013/08/29,0.36,0.40,0.34,0.39,4275562,9651192.00
2013/08/30,0.38,0.39,0.33,0.37,4089475,9221426.00
2013/09/02,0.36,0.42,0.36,0.41,4494102,10243783.00
2013/09/03,0.40,0.44,0.38,0.43,5476416,12679041.00
2013/09/04,0.44,0.51,0.43,0.45,10542081,24811062.00
2013/09/05,0.45,0.45,0.37,0.37,5705800,13035002.00
2013/09/06,0.37,0.39,0.35,0.38,3273969,7405309.00
2013/09/09,0.39,0.44,0.37,0.43,6220178,14321617.00
2013/09/10,0.44,0.49,0.42,0.48,8644277,20348634.00
2013/09/11,0.47,0.66,0.46,0.56,18373733,45272424.00
2013/09/12,0.53,0.54,0.48,0.54,8434558,20245548.00
2013/09/13,0.53,0.53,0.49,0.50,4947277,11816437.00
2013/09/16,0.50,0.53,0.45,0.47,3447652,8178008.00
2013/09/17,0.47,0.48,0.42,0.44,2919399,6809246.00
2013/09/18,0.41,0.44,0.40,0.43,3045560,7028870.00
2013/09/23,0.44,0.45,0.41,0.44,3380820,7843171.00
2013/09/24,0.44,0.44,0.40,0.41,3450016,7943755.00
2013/09/25,0.40,0.43,0.38,0.38,3261208,7488349.00
2013/09/26,0.39,0.41,0.34,0.35,3767824,8513573.00
2013/09/27,0.34,0.36,0.34,0.35,1682650,3771597.00
2013/09/30,0.35,0.37,0.31,0.33,3564772,7925821.00
2013/10/08,0.33,0.36,0.31,0.36,3788573,8435677.00
2013/10/09,0.35,0.37,0.34,0.37,2422069,5430229.00
2013/10/10,0.39,0.39,0.34,0.36,3918498,8809937.00
2013/10/11,0.36,0.40,0.35,0.39,3909050,8884920.00
2013/10/14,0.39,0.41,0.37,0.41,3917058,8959381.00
2013/10/15,0.41,0.42,0.37,0.40,2446354,5580962.00
2013/10/16,0.42,0.42,0.36,0.37,3492558,7972729.00
2013/10/17,0.39,0.39,0.36,0.37,3263125,7389884.00
2013/10/18,0.39,0.39,0.36,0.37,1761235,3981519.00
2013/10/21,0.37,0.39,0.33,0.38,3060858,6890160.00
2013/10/22,0.38,0.38,0.35,0.37,2395138,5395507.00
2013/10/23,0.36,0.39,0.33,0.34,3138500,7046780.00
2013/10/24,0.33,0.35,0.31,0.32,2846680,6311325.00
2013/10/25,0.32,0.33,0.27,0.29,2267087,4953449.00
2013/10/28,0.29,0.30,0.26,0.28,1775874,3843179.00
2013/10/29,0.28,0.30,0.20,0.22,3697718,7862350.00
2013/10/30,0.24,0.27,0.22,0.25,1384493,2960638.00
2013/10/31,0.24,0.27,0.23,0.26,2124479,4548517.00
2013/11/01,0.27,0.27,0.24,0.26,1478640,3170292.00
2013/11/04,0.27,0.29,0.26,0.27,1320364,2859429.00
2013/11/05,0.26,0.27,0.25,0.27,1063857,2288558.00
2013/11/06,0.26,0.31,0.26,0.29,2530686,5507680.00
2013/11/07,0.28,0.28,0.25,0.25,1854594,3991099.00
2013/11/08,0.24,0.26,0.22,0.24,1852897,3938248.00
2013/11/11,0.24,0.29,0.23,0.27,1792293,3864627.00
2013/11/12,0.27,0.28,0.25,0.27,1360207,2932033.00
2013/11/13,0.27,0.27,0.23,0.23,1084480,2314211.00
2013/11/14,0.23,0.25,0.23,0.24,1570444,3345406.00
2013/11/15,0.25,0.30,0.23,0.28,3041042,6581077.00
2013/11/18,0.28,0.34,0.27,0.32,2872736,6303473.00
2013/11/19,0.32,0.35,0.30,0.31,2480144,5485683.00
2013/11/20,0.31,0.32,0.29,0.32,2090323,4591705.00
2013/11/21,0.31,0.32,0.29,0.30,1930180,4241034.00
2013/11/22,0.30,0.31,0.29,0.30,1641598,3592889.00
2013/11/25,0.29,0.30,0.27,0.28,1870806,4076522.00
2013/11/26,0.28,0.29,0.27,0.27,1953899,4233017.00
2013/11/27,0.27,0.29,0.26,0.28,2844191,6163475.00
2013/11/28,0.29,0.34,0.28,0.32,5083521,11217037.00
2013/11/29,0.32,0.32,0.29,0.31,2468994,5424047.00
2013/12/02,0.29,0.29,0.24,0.26,4272813,9207169.00
2013/12/03,0.23,0.28,0.21,0.28,4155113,8900526.00
2013/12/04,0.27,0.33,0.26,0.30,4759700,10454981.00
2013/12/05,0.29,0.32,0.29,0.31,1843983,4054272.00
2013/12/06,0.30,0.33,0.29,0.30,3455472,7600671.00
2013/12/09,0.30,0.32,0.30,0.30,2512275,5526750.00
2013/12/10,0.31,0.35,0.28,0.32,3675413,8095628.00
2013/12/11,0.31,0.31,0.26,0.27,2677486,5806685.00
2013/12/12,0.27,0.28,0.26,0.26,1621279,3496023.00
2013/12/13,0.26,0.28,0.26,0.27,1675553,3617656.00
2013/12/16,0.28,0.28,0.23,0.24,2199877,4692477.00
2013/12/17,0.24,0.25,0.22,0.23,2181771,4629005.00
2013/12/18,0.23,0.24,0.22,0.24,1245240,2642446.00
2013/12/19,0.24,0.26,0.22,0.23,1034520,2207023.00
2013/12/20,0.22,0.24,0.19,0.20,1736100,3639170.00
2013/12/23,0.20,0.20,0.17,0.18,2345379,4865239.00
2013/12/24,0.17,0.20,0.16,0.17,1795319,3722189.00
2013/12/25,0.17,0.20,0.17,0.19,906694,1882369.00
2013/12/26,0.20,0.20,0.15,0.16,1477369,3037147.00
2013/12/27,0.16,0.19,0.15,0.18,942063,1937641.00
2013/12/30,0.18,0.19,0.16,0.17,933159,1926783.00
2013/12/31,0.18,0.20,0.16,0.19,1239299,2570350.00
2014/01/02,0.19,0.19,0.16,0.18,1408233,2907821.00
2014/01/03,0.17,0.17,0.15,0.16,1301595,2662289.00
2014/01/06,0.15,0.16,0.10,0.11,2566501,5143120.00
2014/01/07,0.11,0.12,0.07,0.09,2352473,4671105.00
2014/01/08,0.08,0.11,0.08,0.08,1366862,2710137.00
2014/01/09,0.09,0.16,0.08,0.09,2648406,5326144.00
2014/01/10,0.10,0.10,0.07,0.08,1814300,3577310.00
2014/01/13,0.08,0.09,0.07,0.08,1152238,2265351.00
2014/01/14,0.07,0.11,0.07,0.10,1110080,2194620.00
2014/01/15,0.11,0.11,0.07,0.09,869611,1713664.00
2014/01/16,0.09,0.11,0.07,0.10,1258540,2493412.00
2014/01/17,0.10,0.10,0.06,0.08,1219007,2392873.00
2014/01/20,0.07,0.07,0.04,0.05,1203150,2339329.00
2014/01/21,0.06,0.08,0.04,0.06,1367249,2666133.00
2014/01/22,0.07,0.11,0.06,0.10,2443891,4856907.00
2014/01/23,0.11,0.12,0.08,0.08,1483446,2950386.00
2014/01/24,0.09,0.10,0.07,0.10,1085600,2150526.00
2014/01/27,0.11,0.13,0.10,0.12,2531814,5070626.00
2014/01/28,0.12,0.13,0.09,0.11,1325660,2647125.00
2014/01/29,0.11,0.14,0.10,0.13,1761399,3541398.00
2014/01/30,0.12,0.15,0.11,0.13,1522740,3069704.00
2014/02/07,0.14,0.14,0.12,0.14,1258490,2549148.00
2014/02/10,0.13,0.17,0.13,0.17,2253560,4621870.00
2014/02/11,0.16,0.18,0.16,0.18,2298008,4740018.00
2014/02/12,0.18,0.22,0.17,0.20,3136461,6526002.00
2014/02/13,0.21,0.21,0.17,0.18,2243704,4682682.00
2014/02/14,0.18,0.20,0.17,0.19,1164139,2413362.00
2014/02/17,0.18,0.22,0.18,0.22,2739814,5736317.00
2014/02/18,0.21,0.22,0.18,0.19,1714811,3565056.00
2014/02/19,0.19,0.21,0.18,0.20,2293569,4778327.00
2014/02/20,0.20,0.29,0.19,0.23,5207019,11068748.00
2014/02/21,0.20,0.20,0.16,0.18,3930334,8122078.00
2014/02/24,0.18,0.18,0.13,0.15,2312156,4706217.00
2014/02/25,0.15,0.16,0.12,0.13,2034206,4140265.00
2014/02/26,0.11,0.14,0.10,0.14,1446493,2904095.00
2014/02/27,0.13,0.18,0.11,0.14,1870344,3802381.00
2014/02/28,0.14,0.15,0.11,0.14,1573729,3175603.00
2014/03/03,0.14,0.16,0.11,0.16,1646568,3348792.00
2014/03/04,0.16,0.16,0.13,0.16,1018281,2068976.00
2014/03/05,0.16,0.17,0.14,0.14,1183292,2422237.00
2014/03/06,0.14,0.16,0.13,0.14,1019364,2071722.00
2014/03/07,0.14,0.17,0.13,0.14,1734641,3546310.00
2014/03/10,0.14,0.14,0.07,0.08,2822149,5590547.00
2014/03/11,0.08,0.10,0.07,0.09,2806751,5520335.00
2014/03/12,0.09,0.12,0.06,0.09,2431447,4833549.00
2014/03/13,0.10,0.13,0.08,0.10,3451108,6863980.00
2014/03/14,0.09,0.11,0.07,0.08,1278871,2527530.00
2014/03/17,0.08,0.10,0.07,0.10,1745681,3450600.00
2014/03/18,0.10,0.11,0.08,0.10,1806608,3589987.00
2014/03/19,0.09,0.11,0.08,0.10,1705733,3386482.00
2014/03/20,0.10,0.11,0.07,0.08,1674734,3324387.00
2014/03/21,0.09,0.13,0.08,0.13,1919686,3831677.00
2014/03/24,0.12,0.18,0.10,0.17,4950620,10124675.00
2014/03/25,0.16,0.18,0.14,0.16,3242738,6636854.00
2014/03/26,0.16,0.17,0.13,0.15,1600631,3258654.00
2014/03/27,0.14,0.15,0.12,0.14,1531186,3100510.00
2014/03/28,0.14,0.15,0.11,0.12,2556265,5167003.00
2014/03/31,0.12,0.13,0.10,0.10,1524644,3058441.00
2014/04/01,0.11,0.15,0.10,0.14,2663724,5388757.00
2014/04/02,0.14,0.21,0.12,0.17,5149914,10588337.00
2014/04/03,0.14,0.16,0.12,0.13,3031057,6133533.00
2014/04/04,0.12,0.16,0.11,0.15,2356450,4788701.00
2014/04/08,0.14,0.17,0.13,0.16,2312785,4733115.00
2014/04/09,0.16,0.17,0.15,0.16,1909378,3911282.00
2014/04/10,0.15,0.19,0.15,0.18,4181986,8620068.00
2014/04/11,0.16,0.19,0.15,0.18,2598305,5353417.00
2014/04/14,0.17,0.17,0.15,0.17,1944117,3984456.00
2014/04/15,0.16,0.16,0.13,0.15,1820489,3707429.00
2014/04/16,0.14,0.16,0.13,0.15,1172155,2385993.00
2014/04/17,0.14,0.15,0.13,0.14,1623021,3293180.00
2014/04/18,0.14,0.15,0.12,0.14,1426577,2891578.00
2014/04/21,0.14,0.16,0.12,0.13,1347618,2736638.00
2014/04/22,0.13,0.14,0.11,0.13,1450716,2914962.00
2014/04/23,0.13,0.15,0.11,0.14,1892817,3829554.00
2014/04/24,0.14,0.14,0.11,0.12,1623845,3269460.00
2014/04/25,0.11,0.13,0.10,0.10,1695755,3390655.00
2014/04/28,0.09,0.09,0.06,0.06,3049489,5978038.00
2014/04/29,0.07,0.08,0.05,0.08,2184738,4265387.00
2014/04/30,0.08,0.09,0.06,0.09,2062019,4046269.00
2014/05/05,0.09,0.28,0.07,0.23,16435115,34256396.00
2014/05/06,0.24,0.24,0.18,0.20,7602112,15939427.00
2014/05/07,0.19,0.24,0.17,0.23,7832992,16466138.00
2014/05/08,0.23,0.28,0.19,0.21,7762988,16412859.00
2014/05/09,0.21,0.21,0.16,0.19,3850309,7980439.00
2014/05/12,0.18,0.28,0.18,0.20,15296299,32427804.00
2014/05/13,0.20,0.25,0.19,0.22,8144685,17228060.00
2014/05/14,0.21,0.26,0.19,0.24,7494043,15870852.00
2014/05/15,0.25,0.29,0.21,0.22,7257536,15528899.00
2014/05/16,0.22,0.22,0.17,0.21,4346221,9042707.00
2014/05/19,0.20,0.25,0.18,0.23,6474714,13625681.00
2014/05/20,0.23,0.25,0.19,0.21,3782535,7921454.00
2014/05/21,0.20,0.23,0.18,0.21,3716661,7801928.00
2014/05/22,0.20,0.25,0.19,0.21,4311194,9097884.00
2014/05/23,0.21,0.24,0.19,0.23,2898532,6102429.00
2014/05/26,0.23,0.26,0.22,0.25,4462059,9494428.00
2014/05/27,0.25,0.26,0.23,0.26,4127650,8832701.00
2014/05/28,0.26,0.26,0.22,0.25,2129846,4537025.00
2014/05/29,0.25,0.26,0.23,0.24,2235131,4764978.00
2014/05/30,0.24,0.26,0.22,0.26,2870251,6115889.00
2014/06/03,0.26,0.27,0.22,0.22,3690925,7870119.00
2014/06/04,0.22,0.22,0.19,0.21,3316548,6953915.00
2014/06/05,0.20,0.24,0.20,0.21,3045760,6415858.00
2014/06/06,0.21,0.23,0.20,0.22,2001162,4209448.00
2014/06/09,0.20,0.24,0.20,0.23,2062832,4357069.00
2014/06/10,0.23,0.35,0.23,0.33,12172711,26659724.00
2014/06/11,0.32,0.33,0.28,0.31,6938322,15212564.00
2014/06/12,0.29,0.34,0.29,0.33,4873399,10777252.00
2014/06/13,0.31,0.33,0.29,0.31,2551654,5621650.00
2014/06/16,0.30,0.32,0.29,0.31,2481448,5453588.00
2014/06/17,0.31,0.35,0.26,0.30,4312074,9496923.00
2014/06/18,0.30,0.30,0.23,0.24,3563980,7678265.00
2014/06/19,0.23,0.25,0.21,0.23,2772214,5877229.00
2014/06/20,0.22,0.25,0.22,0.25,1180502,2513688.00
2014/06/23,0.25,0.26,0.24,0.24,1081897,2311815.00
2014/06/24,0.24,0.26,0.23,0.25,1294946,2768614.00
2014/06/25,0.25,0.26,0.21,0.26,2324801,4932920.00
2014/06/26,0.26,0.28,0.24,0.27,2101498,4516900.00
2014/06/27,0.26,0.31,0.22,0.30,3943404,8554897.00
2014/06/30,0.28,0.32,0.27,0.32,3420223,7502381.00
2014/07/01,0.31,0.32,0.29,0.31,2625796,5766947.00
2014/07/02,0.30,0.31,0.27,0.30,2014118,4394733.00
2014/07/03,0.30,0.32,0.28,0.31,3035364,6652677.00
2014/07/04,0.31,0.43,0.29,0.36,7819622,17565516.00
2014/07/07,0.35,0.35,0.30,0.31,6102481,13533153.00
2014/07/08,0.30,0.32,0.29,0.31,2353945,5165259.00
2014/07/09,0.30,0.31,0.28,0.29,2744248,5996052.00
2014/07/10,0.28,0.32,0.27,0.31,1581634,3453218.00
2014/07/11,0.31,0.37,0.30,0.35,3647242,8140692.00
2014/07/14,0.35,0.37,0.34,0.37,4037792,9056039.00
2014/07/15,0.39,0.42,0.36,0.40,7149480,16105064.00
2014/07/16,0.40,0.41,0.37,0.40,4606229,10392600.00
2014/07/17,0.39,0.43,0.37,0.42,4799827,10862187.00
2014/07/18,0.40,0.42,0.38,0.42,3501419,7927723.00
2014/07/21,0.41,0.43,0.38,0.38,3324940,7519861.00
2014/07/22,0.37,0.42,0.36,0.42,4230300,9582585.00
2014/07/23,0.42,0.44,0.39,0.41,3211362,7325087.00
2014/07/24,0.40,0.46,0.40,0.43,4342291,9960232.00
2014/07/25,0.42,0.47,0.42,0.44,4764697,10989674.00
2014/07/28,0.44,0.51,0.44,0.49,9833871,23065302.00
2014/07/29,0.49,0.51,0.43,0.45,9904027,22964304.00
2014/07/30,0.45,0.46,0.40,0.44,7711258,17689340.00
2014/07/31,0.43,0.47,0.42,0.44,13980528,32216192.00
2014/08/01,0.44,0.49,0.42,0.45,20938196,48413584.00
2014/08/04,0.46,0.48,0.43,0.47,12243185,28305088.00
2014/08/05,0.47,0.51,0.45,0.51,13945806,32750174.00
2014/08/06,0.49,0.59,0.47,0.56,16786167,40244284.00
2014/08/07,0.56,0.74,0.52,0.65,30304880,75189144.00
2014/08/08,0.63,0.65,0.56,0.57,16973943,41524052.00
2014/08/11,0.57,0.61,0.55,0.59,10432300,25476106.00
2014/08/12,0.59,0.59,0.55,0.57,7353913,17844448.00
2014/08/13,0.58,0.59,0.55,0.58,5847566,14195728.00
2014/08/14,0.58,0.61,0.55,0.56,6428821,15680793.00
2014/08/15,0.55,0.58,0.54,0.57,5299325,12838478.00
2014/08/18,0.56,0.59,0.55,0.58,5608394,13645134.00
2014/08/19,0.58,0.63,0.57,0.62,9458412,23246500.00
2014/08/20,0.61,0.62,0.59,0.60,6469831,15927653.00
2014/08/21,0.60,0.64,0.59,0.62,10412109,25749012.00
2014/08/22,0.62,0.66,0.61,0.65,7165624,17899986.00
2014/08/25,0.65,0.78,0.60,0.70,16978217,43620096.00
2014/08/26,0.67,0.69,0.61,0.62,8796950,22027336.00
2014/08/27,0.61,0.62,0.58,0.58,5564090,13659260.00
2014/08/28,0.58,0.70,0.57,0.66,8831411,22118452.00
2014/08/29,0.65,0.67,0.60,0.67,4958725,12422872.00
2014/09/01,0.67,0.78,0.65,0.78,12617015,32812200.00
2014/09/02,0.78,0.83,0.73,0.81,12365777,32832142.00
2014/09/03,0.80,1.04,0.78,0.92,13524029,36765568.00
2014/09/04,0.91,0.98,0.84,0.84,17960633,49417116.00
2014/09/05,0.85,0.94,0.79,0.94,19544605,53240712.00
2014/09/09,0.91,1.22,0.89,1.17,29606619,87890880.00
2014/09/10,1.15,1.33,1.07,1.26,27362253,84711208.00
2014/09/11,1.25,1.28,1.12,1.17,17986287,54989208.00
2014/09/12,1.15,1.19,1.10,1.18,8761568,26364216.00
2014/09/15,1.18,1.25,1.14,1.25,11225930,34133412.00
2014/09/16,1.25,1.37,1.20,1.21,22804301,71772920.00
2014/09/17,1.20,1.22,1.12,1.18,12534504,37782596.00
2014/09/18,1.17,1.30,1.14,1.22,10724640,33142880.00
2014/09/19,1.22,1.24,1.17,1.21,6905890,21160994.00
2014/09/22,1.17,1.20,1.07,1.08,10544243,31557560.00
2014/09/23,1.09,1.13,1.06,1.09,5973525,17634876.00
2014/09/24,1.09,1.17,1.07,1.16,5652981,16940972.00
2014/09/25,1.16,1.25,1.15,1.18,7068483,21617012.00
2014/09/26,1.18,1.20,1.14,1.18,4815794,14559676.00
2014/09/29,1.18,1.25,1.16,1.20,9632699,29501508.00
2014/09/30,1.19,1.23,1.19,1.22,6252099,19231268.00
2014/10/08,1.22,1.24,1.19,1.24,7277645,22451376.00
2014/10/09,1.24,1.30,1.21,1.30,10752439,33525788.00
2014/10/10,1.28,1.37,1.24,1.30,11144821,35464648.00
2014/10/13,1.30,1.42,1.27,1.41,13470867,43031664.00
2014/10/14,1.42,1.46,1.29,1.32,15507968,50046680.00
2014/10/15,1.31,1.42,1.25,1.36,11998501,38333380.00
2014/10/16,1.33,1.39,1.17,1.21,17444765,55174168.00
2014/10/17,1.19,1.23,1.15,1.21,11521834,35180788.00
2014/10/20,1.20,1.25,1.17,1.22,3941363,12101590.00
2014/10/21,1.22,1.23,1.13,1.15,7622946,23103986.00
2014/10/22,1.14,1.16,0.97,0.99,13682926,39932936.00
2014/10/23,0.98,1.00,0.90,0.93,7358951,20587118.00
2014/10/24,0.92,0.98,0.92,0.97,4440401,12508464.00
2014/10/27,0.97,1.02,0.91,1.01,7021209,19929624.00
2014/10/28,1.01,1.08,0.99,1.08,4334805,12616730.00
2014/10/29,1.09,1.20,1.07,1.19,10437167,31374632.00
2014/10/30,1.19,1.26,1.11,1.20,17489141,53542888.00
2014/10/31,1.24,1.33,1.19,1.22,25299060,78656008.00
2014/11/03,1.20,1.38,1.14,1.37,37403694,117493952.00
2014/11/04,1.34,1.38,1.28,1.31,25402675,80711808.00
2014/11/05,1.30,1.45,1.28,1.31,28054001,90382792.00
2014/11/06,1.29,1.31,1.23,1.29,13077992,40940912.00
2014/11/07,1.30,1.50,1.27,1.31,23250646,75041224.00
2014/11/10,1.31,1.63,1.27,1.63,38707653,132246912.00
2014/11/11,1.84,1.98,1.81,1.98,102810858,392862080.00
2014/11/12,1.92,1.92,1.66,1.83,90720451,328656576.00
2014/11/13,1.81,1.81,1.64,1.71,52862097,189461120.00
2014/11/14,1.64,1.70,1.57,1.60,33630942,116856040.00
2014/11/17,1.58,1.60,1.46,1.54,27401116,92814976.00
2014/11/18,1.53,1.58,1.49,1.54,18371825,62332000.00
2014/11/19,1.54,1.56,1.48,1.52,18128816,61342856.00
2014/11/20,1.54,1.54,1.48,1.49,12772969,42947288.00
2014/11/21,1.49,1.52,1.45,1.52,15115317,50546936.00
2014/11/24,1.52,1.64,1.52,1.59,32833374,113013416.00
2014/11/25,1.58,1.63,1.54,1.61,22240566,76969792.00
2014/11/26,1.62,1.68,1.60,1.66,23328653,81701992.00
2014/11/27,1.65,1.67,1.58,1.60,20438975,71022856.00
2014/11/28,1.58,1.62,1.54,1.60,24575262,84680136.00
2014/12/01,1.61,1.68,1.57,1.67,33394758,116553464.00
2014/12/02,1.65,1.67,1.59,1.66,24000826,83838664.00
2014/12/03,1.64,1.81,1.63,1.69,43922591,157576000.00
2014/12/04,1.68,1.76,1.65,1.76,29025032,103468392.00
2014/12/05,1.76,1.78,1.40,1.54,31849511,110570992.00
2014/12/08,1.53,1.71,1.44,1.67,24834993,85614120.00
2014/12/09,1.65,1.87,1.54,1.56,44219667,158361488.00
2014/12/10,1.51,1.63,1.45,1.62,18642136,63666884.00
2014/12/11,1.60,1.97,1.56,1.97,59714750,219562992.00
2014/12/12,2.03,2.16,1.84,1.93,66983470,258094336.00
2014/12/15,1.90,1.95,1.81,1.92,17959193,67153984.00
2014/12/16,1.93,2.12,1.87,2.04,31069870,119886248.00
2014/12/17,2.02,2.23,1.95,2.10,38990539,154948848.00
2014/12/18,2.09,2.16,2.01,2.11,25817953,102079232.00
2014/12/19,2.07,2.39,2.04,2.32,44974564,183869360.00
2014/12/22,2.39,2.74,2.14,2.21,49679195,214311936.00
2014/12/23,2.29,2.30,1.94,2.06,27702275,109135248.00
2014/12/24,1.99,2.07,1.79,1.89,24047247,90530936.00
2014/12/25,1.90,2.14,1.86,2.14,23013109,88594264.00
2014/12/26,2.14,2.23,2.09,2.17,21443563,86264200.00
2014/12/29,2.17,2.26,2.10,2.21,24865067,100448544.00
2014/12/30,2.21,2.21,2.01,2.05,14954436,59123828.00
2014/12/31,2.03,2.14,1.97,2.09,13637889,53489392.00
2015/01/05,2.08,2.30,2.03,2.30,32192336,131039464.00
2015/01/06,2.26,2.31,2.19,2.25,23680469,97038896.00
2015/01/07,2.17,2.29,2.17,2.25,14047129,57370784.00
2015/01/08,2.23,2.27,2.06,2.08,18559179,74137704.00
2015/01/09,2.04,2.16,1.99,2.03,12883260,50687640.00
2015/01/12,1.98,1.98,1.77,1.81,19749171,73339744.00
2015/01/13,1.81,1.87,1.77,1.83,6649151,24515908.00
2015/01/14,1.85,1.91,1.78,1.81,7258668,26816046.00
2015/01/15,1.79,1.90,1.79,1.89,7067027,26181228.00
2015/01/16,1.90,1.96,1.88,1.95,8704777,32967630.00
2015/01/19,1.86,1.93,1.59,1.74,20069654,72801320.00
2015/01/20,1.72,1.99,1.72,1.91,22776476,85301352.00
2015/01/21,1.91,2.11,1.89,2.04,24735022,96309192.00
2015/01/22,2.05,2.12,2.01,2.04,16442973,64578676.00
2015/01/23,2.05,2.09,1.94,1.96,11607155,44953584.00
2015/01/26,1.94,2.06,1.90,2.06,10832583,41929368.00
2015/01/27,2.06,2.07,1.91,2.00,9630011,37136576.00
2015/01/28,2.00,2.02,1.94,1.96,6380353,24429192.00
2015/01/29,1.94,2.02,1.86,1.96,9286396,35430152.00
2015/01/30,1.94,1.98,1.88,1.89,6692516,25337976.00
2015/02/02,1.87,1.87,1.80,1.84,6718739,24809372.00
2015/02/03,1.85,1.87,1.81,1.87,6405397,23732120.00
2015/02/04,1.87,2.03,1.84,1.94,12417285,47598448.00
2015/02/05,2.02,2.02,1.75,1.80,10824334,40409056.00
2015/02/06,1.78,1.80,1.56,1.69,8115064,28980844.00
2015/02/09,1.68,1.87,1.60,1.73,7431958,26892802.00
2015/02/10,1.73,1.78,1.69,1.77,3003993,10837466.00
2015/02/11,1.77,1.83,1.73,1.79,3966363,14474472.00
2015/02/12,1.79,1.79,1.73,1.77,3037422,10989015.00
2015/02/13,1.77,1.88,1.77,1.83,8715125,32246712.00
2015/02/16,1.83,1.87,1.79,1.85,5021860,18585988.00
2015/02/17,1.84,1.93,1.84,1.93,6881830,25848096.00
2015/02/25,1.93,1.97,1.89,1.94,7372671,27929264.00
2015/02/26,1.92,2.04,1.87,2.01,10231681,39067332.00
2015/02/27,1.98,2.22,1.97,2.14,19392110,76189600.00
2015/03/02,2.09,2.28,2.04,2.22,29996052,121027336.00
2015/03/03,2.17,2.17,2.04,2.05,17445943,69076424.00
2015/03/04,2.05,2.09,1.99,2.07,9595903,37455040.00
2015/03/05,2.06,2.10,1.99,2.02,9703269,37775796.00
2015/03/06,2.02,2.09,1.97,2.04,8667542,33805176.00
2015/03/09,2.00,2.04,1.94,2.02,8137930,31362812.00
2015/03/10,2.01,2.06,1.99,2.03,7324184,28543680.00
2015/03/11,2.02,2.07,1.96,1.99,8621155,33364824.00
2015/03/12,2.01,2.05,1.97,2.05,9285415,36098856.00
2015/03/13,2.06,2.14,2.05,2.13,14525383,57450160.00
2015/03/16,2.14,2.21,2.13,2.17,13915617,56170644.00
2015/03/17,2.18,2.31,2.18,2.26,23592598,97088816.00
2015/03/18,2.26,2.57,2.25,2.47,41335745,178026816.00
2015/03/19,2.48,2.48,2.34,2.39,30955576,131468640.00
2015/03/20,2.39,2.43,2.35,2.41,18450808,78360976.00
2015/03/23,2.47,2.65,2.46,2.54,34229611,151315744.00
2015/03/24,2.55,2.94,2.50,2.85,61525828,283811552.00
2015/03/25,2.78,2.82,2.64,2.68,27359408,124952800.00
2015/03/26,2.64,2.74,2.53,2.58,20126738,89893960.00
2015/03/27,2.59,2.72,2.50,2.63,20717722,92531728.00
2015/03/30,2.65,2.78,2.64,2.76,27692321,126779792.00
2015/03/31,2.77,2.86,2.64,2.66,28011068,129186528.00
2015/04/01,2.62,2.69,2.61,2.67,19669192,88699872.00
2015/04/02,2.67,2.70,2.60,2.69,19717401,89258160.00
2015/04/03,2.68,2.83,2.62,2.79,38336126,177119488.00
2015/04/07,2.80,3.03,2.77,2.96,40471574,192788160.00
2015/04/08,2.94,2.99,2.76,2.92,39905899,188703616.00
2015/04/09,3.02,3.15,2.84,3.06,55711790,271847840.00
2015/04/10,3.02,3.18,2.92,3.14,44951816,223073776.00
2015/04/13,3.15,3.34,3.06,3.26,42016848,211848464.00
2015/04/14,3.24,3.33,3.16,3.24,37958026,193800320.00
2015/04/15,3.22,3.22,2.93,2.95,33240709,164091056.00
2015/04/16,2.94,3.04,2.82,3.03,23619524,113249176.00
2015/04/17,3.05,3.23,3.05,3.14,37949777,189966528.00
2015/04/20,3.09,3.30,2.99,3.19,50408572,253128144.00
2015/04/21,3.17,3.46,3.08,3.42,53585502,275145568.00
2015/04/22,3.41,3.73,3.37,3.65,53360938,287998048.00
2015/04/23,3.62,4.00,3.56,3.78,66886624,378353024.00
2015/04/24,3.73,3.73,3.50,3.61,39336142,215576800.00
2015/04/27,3.66,3.84,3.54,3.79,45260900,251923600.00
2015/04/28,3.77,3.80,3.45,3.54,35098969,193171616.00
2015/04/29,3.45,3.56,3.39,3.47,30336620,161942096.00
2015/04/30,3.47,3.49,3.32,3.34,26871475,140660368.00
2015/05/04,3.30,3.56,3.30,3.54,27579814,146885024.00
2015/05/05,3.54,3.55,3.14,3.20,25265154,131857232.00
2015/05/06,3.21,3.29,2.84,2.93,23798713,117878328.00
2015/05/07,2.90,2.90,2.64,2.66,20804174,95568480.00
2015/05/08,2.70,2.93,2.69,2.90,15459686,71666944.00
2015/05/11,2.98,3.14,2.90,3.12,19346641,94371632.00
2015/05/12,3.13,3.21,3.05,3.19,22083757,110619288.00
2015/05/13,3.14,3.28,3.05,3.12,20473027,103228088.00
2015/05/14,3.12,3.18,3.01,3.17,19279523,95791152.00
2015/05/15,3.15,3.15,2.94,2.99,16201386,79119120.00
2015/05/18,2.94,2.94,2.84,2.87,11586589,55037260.00
2015/05/19,2.85,3.07,2.84,3.06,13949273,67899960.00
2015/05/20,3.09,3.22,3.04,3.06,19496063,97223360.00
2015/05/21,3.02,3.14,2.97,3.14,16180788,79587200.00
2015/05/22,3.35,3.64,3.32,3.64,63959638,347744160.00
2015/05/25,4.03,4.03,3.67,3.82,112109568,633201856.00
2015/05/26,3.78,4.28,3.69,4.16,91730819,534029408.00
2015/05/27,4.07,4.22,3.87,4.07,65557357,386864416.00
2015/05/28,4.07,4.22,3.49,3.53,61003252,354461568.00
2015/05/29,3.41,3.68,3.20,3.51,38024074,202953712.00
2015/06/01,3.51,3.89,3.50,3.86,35746401,198891856.00
2015/06/02,3.97,4.02,3.78,3.95,46881045,270563168.00
2015/06/03,3.92,4.00,3.69,3.95,42849372,245607040.00
2015/06/04,3.91,4.24,3.63,4.23,72505306,430025344.00
2015/06/05,4.32,4.72,4.19,4.54,82891670,522724768.00
2015/06/08,4.48,4.73,4.29,4.65,68361958,431945216.00
2015/06/09,4.56,4.80,4.49,4.60,59318013,386049312.00
2015/06/10,4.51,4.78,4.46,4.66,51953982,338590304.00
2015/06/11,4.66,4.78,4.54,4.64,43393783,282571520.00
2015/06/12,4.64,5.10,4.59,5.06,65323390,443784896.00
2015/06/15,5.10,5.59,5.10,5.34,44110966,320055520.00
2015/11/12,4.62,4.62,4.62,4.62,3160000,20382000.00
2015/11/13,3.98,3.98,3.98,3.98,3922500,22789724.00
2015/11/16,3.40,3.40,3.40,3.40,51778000,270798944.00
2015/11/17,3.52,3.57,3.17,3.34,148813229,772361856.00
2015/11/18,3.20,3.24,2.95,3.01,81527711,400039904.00
2015/11/19,3.00,3.07,2.88,3.06,53284056,255209968.00
2015/11/20,3.02,3.04,2.95,3.00,37974568,183008416.00
2015/11/23,3.00,3.03,2.93,2.97,37315751,179268304.00
2015/11/24,2.94,2.99,2.90,2.99,27684016,132103248.00
2015/11/25,2.99,3.00,2.93,2.97,23713393,113477424.00
2015/11/26,2.97,2.97,2.89,2.89,30114729,143106464.00
2015/11/27,2.87,2.87,2.47,2.50,43848116,198230384.00
2015/11/30,2.46,2.53,2.15,2.39,28498791,119849256.00
2015/12/01,2.38,2.44,2.34,2.44,18821687,79509968.00
2015/12/02,2.43,2.87,2.37,2.87,46392725,206609504.00
2015/12/03,2.86,2.91,2.68,2.77,38190073,176406464.00
2015/12/04,2.71,2.72,2.52,2.55,33808999,150568624.00
2015/12/07,2.55,2.65,2.55,2.62,17392442,77232712.00
2015/12/08,2.59,2.60,2.45,2.46,16347740,70779832.00
2015/12/09,2.44,2.60,2.40,2.54,18535092,80918376.00
2015/12/10,2.52,2.53,2.37,2.40,17059512,72715880.00
2015/12/11,2.38,2.39,2.26,2.32,13376184,55268188.00
2015/12/14,2.22,2.38,2.21,2.37,11419808,47423900.00
2015/12/15,2.35,2.40,2.32,2.33,9419946,39439748.00
2015/12/16,2.36,2.38,2.33,2.35,8523900,35656872.00
2015/12/17,2.36,2.57,2.36,2.50,21174896,91272520.00
2015/12/18,2.50,2.50,2.39,2.42,15041192,64194328.00
2015/12/21,2.42,2.50,2.40,2.47,16561627,71094536.00
2015/12/22,2.49,2.54,2.45,2.50,12664860,54798728.00
2015/12/23,2.51,2.52,2.39,2.39,13913300,59263116.00
2015/12/24,2.41,2.41,2.29,2.32,10496199,43675632.00
2015/12/25,2.31,2.35,2.31,2.34,6835430,28426356.00
2015/12/28,2.38,2.43,2.29,2.30,9902000,41426484.00
2015/12/29,2.30,2.33,2.27,2.33,6756481,27916598.00
2015/12/30,2.33,2.36,2.31,2.34,7094441,29510908.00
2015/12/31,2.35,2.38,2.30,2.30,10972528,45639024.00
2016/01/04,2.31,2.31,1.90,1.93,13762620,54512176.00
2016/01/05,1.88,2.10,1.76,1.99,19479528,73572872.00
2016/01/06,1.99,2.37,1.97,2.37,39773983,162371248.00
2016/01/07,2.28,2.30,1.95,1.95,10263680,40610304.00
2016/01/08,2.10,2.33,1.93,2.33,57461399,233402960.00
2016/01/11,2.22,2.27,1.91,1.93,45753774,179002992.00
2016/01/12,1.88,1.98,1.59,1.64,25289479,89864560.00
2016/01/13,1.65,1.87,1.57,1.62,18884227,67155176.00
2016/01/14,1.47,1.75,1.41,1.67,16940395,57582984.00
2016/01/15,1.62,1.63,1.43,1.46,12732788,42729128.00
2016/01/18,1.37,1.50,1.34,1.43,9456093,30788488.00
2016/01/19,1.43,1.54,1.41,1.52,12652770,42094132.00
2016/01/20,1.51,1.57,1.41,1.50,12875769,42674600.00
2016/01/21,1.44,1.51,1.32,1.33,11565167,37739060.00
2016/01/22,1.40,1.44,1.29,1.38,11053055,35447060.00
2016/01/25,1.41,1.47,1.40,1.44,11311842,36907736.00
2016/01/26,1.37,1.40,1.14,1.16,14575405,45437928.00
2016/01/27,1.19,1.21,0.89,1.09,12837310,37156268.00
2016/01/28,1.06,1.09,0.89,0.91,8790966,24980920.00
2016/01/29,0.86,1.02,0.84,0.98,12183814,33597844.00
2016/02/01,0.97,1.01,0.82,0.89,8711353,23926064.00
2016/02/02,0.89,0.96,0.87,0.94,6346747,17536290.00
2016/02/03,0.94,0.94,0.85,0.94,6233436,16987884.00
2016/02/04,0.92,0.99,0.92,0.99,9185463,25709826.00
2016/02/05,0.99,1.11,0.99,1.02,10503314,30034100.00
2016/02/15,0.96,1.05,0.92,1.03,7825331,22069788.00
2016/02/16,1.03,1.32,1.02,1.32,11835068,36783896.00
2016/02/17,1.63,1.64,1.40,1.48,43671715,145604096.00
2016/02/18,1.47,1.51,1.40,1.42,25107112,82284016.00
2016/02/19,1.41,1.43,1.35,1.38,13822537,44408360.00
2016/02/22,1.41,1.63,1.39,1.52,34312697,113780400.00
2016/02/23,1.47,1.50,1.39,1.45,21003488,68543336.00
2016/02/24,1.42,1.46,1.38,1.45,10512604,34134852.00
2016/02/25,1.45,1.46,1.12,1.12,17469914,53958152.00
2016/02/26,1.12,1.23,1.07,1.19,12147865,36368040.00
2016/02/29,1.17,1.20,0.93,1.07,10500787,30282174.00
2016/03/01,1.10,1.15,1.03,1.14,10913216,31996596.00
2016/03/02,1.12,1.40,1.10,1.34,19408523,60014028.00
2016/03/03,1.33,1.41,1.29,1.30,15420071,48965516.00
2016/03/04,1.28,1.39,1.20,1.25,18254615,57091316.00
2016/03/07,1.37,1.56,1.35,1.40,28404432,93178112.00
2016/03/08,1.48,1.60,1.36,1.53,31410484,103256904.00
2016/03/09,1.36,1.52,1.31,1.47,20617018,66431376.00
2016/03/10,1.49,1.49,1.34,1.40,12545326,40626572.00
2016/03/11,1.35,1.39,1.30,1.37,7074080,22420742.00
2016/03/14,1.38,1.49,1.37,1.43,13941722,45476292.00
2016/03/15,1.43,1.43,1.31,1.36,8819620,28149816.00
2016/03/16,1.35,1.38,1.27,1.32,7844042,24641234.00
2016/03/17,1.34,1.37,1.28,1.37,9981678,31676488.00
2016/03/18,1.37,1.53,1.37,1.48,28667909,94265040.00
2016/03/21,1.48,1.81,1.47,1.81,60161216,217233632.00
2016/03/22,1.82,2.16,1.70,1.99,86593890,320725568.00
2016/03/23,1.92,2.11,1.77,1.97,47548664,179225280.00
2016/03/24,1.97,2.27,1.83,2.09,62426275,243929792.00
2016/03/25,2.14,2.32,2.10,2.18,56415648,227655488.00
2016/03/28,2.16,2.23,1.87,2.00,40541854,158629712.00
2016/03/29,2.00,2.01,1.67,1.82,28377985,104181552.00
2016/03/30,1.85,1.92,1.79,1.91,30886991,113937336.00
2016/03/31,1.92,1.94,1.77,1.79,21237703,77714952.00
2016/04/01,1.81,1.88,1.75,1.85,21042796,76842184.00
2016/04/05,1.86,2.13,1.86,2.06,33957076,131189320.00
2016/04/06,2.04,2.04,1.91,1.96,21875617,82783392.00
2016/04/07,1.96,2.11,1.81,1.92,25725689,97064368.00
2016/04/08,1.88,2.07,1.82,1.99,27306283,103739568.00
2016/04/11,2.06,2.37,2.06,2.37,50185344,208721248.00
2016/04/12,2.29,2.77,2.25,2.66,67867052,295423360.00
2016/04/13,2.63,2.94,2.55,2.78,64275289,296378656.00
2016/04/14,2.73,2.74,2.45,2.56,52250666,229610384.00
2016/04/15,2.52,2.58,2.39,2.57,26905218,116022120.00
2016/04/18,2.62,2.65,2.46,2.51,30284563,132817512.00
2016/04/19,2.57,2.57,2.44,2.46,19678385,85076360.00
2016/04/20,2.57,2.64,2.17,2.29,29033240,121837216.00
2016/04/21,2.24,2.70,2.24,2.70,48703365,215730400.00
2016/04/22,2.57,2.57,2.35,2.52,43317660,186293152.00
2016/04/25,2.47,2.65,2.37,2.57,25094198,108907768.00
2016/04/26,2.55,2.61,2.49,2.56,15579035,68198920.00
2016/04/27,2.52,2.57,2.37,2.41,23627565,101065288.00
2016/04/28,2.41,2.41,2.24,2.33,15751987,64798052.00
2016/04/29,2.31,2.41,2.26,2.35,12593645,52771404.00
2016/05/03,2.36,2.39,2.27,2.38,19318235,80503208.00
2016/05/04,2.33,2.33,2.24,2.28,25758178,105785992.00
2016/05/05,2.28,2.28,2.17,2.20,21488041,86525744.00
2016/05/06,2.18,2.20,1.98,2.00,22995664,89838632.00
2016/05/09,1.95,1.95,1.62,1.62,31473672,110605456.00
2016/05/10,1.55,1.64,1.44,1.52,23917209,80038944.00
2016/05/11,1.55,1.56,1.44,1.45,19848384,65828840.00
2016/05/12,1.39,1.52,1.21,1.49,25191141,80385856.00
2016/05/13,1.42,1.66,1.40,1.54,31321368,105486496.00
2016/05/16,1.45,1.62,1.44,1.54,21120035,71186824.00
2016/05/17,1.54,1.67,1.52,1.59,20120518,69158984.00
2016/05/18,1.51,1.54,1.39,1.42,15292243,50467924.00
2016/05/19,1.44,1.59,1.44,1.49,12653321,42297156.00
2016/05/20,1.45,1.62,1.41,1.58,14161569,47194352.00
2016/05/23,1.63,1.65,1.50,1.54,24364460,82732832.00
2016/05/24,1.52,1.54,1.43,1.45,13586575,44716628.00
2016/05/25,1.48,1.50,1.42,1.45,9644101,31662920.00
2016/05/26,1.42,1.45,1.34,1.43,11696462,37684472.00
2016/05/27,1.42,1.47,1.37,1.41,9015636,29284488.00
2016/05/30,1.37,1.45,1.34,1.39,18686956,60302272.00
2016/05/31,1.37,1.49,1.37,1.49,28143302,92388704.00
2016/06/01,1.48,1.51,1.45,1.49,18820072,62262328.00
2016/06/02,1.49,1.66,1.47,1.55,22882859,77443544.00
2016/06/03,1.53,1.58,1.50,1.54,14175278,47579776.00
2016/06/06,1.54,1.67,1.54,1.67,38408628,131972512.00
2016/06/07,1.67,1.72,1.58,1.66,25736648,89538552.00
2016/06/08,1.66,1.68,1.57,1.64,22821105,79142552.00
2016/06/13,1.59,1.69,1.55,1.56,22259971,77049784.00
2016/06/14,1.53,1.58,1.51,1.54,8827538,29726848.00
2016/06/15,1.49,1.65,1.48,1.64,12937293,44562124.00
2016/06/16,1.64,1.98,1.60,1.87,39274939,143416896.00
2016/06/17,1.88,2.01,1.78,1.88,19253837,71318504.00
2016/06/20,1.83,1.94,1.74,1.89,12274996,45083412.00
2016/06/21,1.88,1.99,1.80,1.82,15631388,58109980.00
2016/06/22,1.82,1.90,1.80,1.87,7136203,26352658.00
2016/06/23,1.90,1.90,1.82,1.87,6730470,24823620.00
2016/06/24,1.88,2.00,1.77,1.99,25352463,94836704.00
2016/06/27,1.98,2.19,1.95,2.15,26697534,105846928.00
2016/06/28,2.07,2.29,2.04,2.24,20072110,79699944.00
2016/06/29,2.19,2.57,2.16,2.50,32495823,135777648.00
2016/06/30,2.45,2.45,2.07,2.07,65045479,260101744.00
2016/07/01,2.00,2.30,1.95,2.20,57041095,224556192.00
2016/07/04,2.13,2.17,1.98,2.12,53332384,208358320.00
2016/07/05,2.07,2.22,2.03,2.12,69690929,278077216.00
2016/07/06,2.08,2.14,1.97,2.08,38083556,149026032.00
2016/07/07,2.08,2.09,1.96,2.01,29164226,112278584.00
2016/07/08,1.99,2.02,1.95,1.96,17126631,65275556.00
2016/07/11,1.97,2.00,1.91,1.96,18309102,69460168.00
2016/07/12,1.96,2.19,1.93,2.08,50332523,196543520.00
2016/07/13,2.07,2.22,2.02,2.12,40946309,162243792.00
2016/07/14,2.13,2.16,2.06,2.11,19045163,74969960.00
2016/07/15,2.10,2.22,2.07,2.09,26093915,103526528.00
2016/07/18,2.07,2.07,1.98,2.02,16387107,63023164.00
2016/07/19,2.03,2.07,1.96,2.05,12271107,47058980.00
2016/07/20,2.05,2.05,1.98,2.00,8793072,33751628.00
2016/07/21,2.00,2.08,1.98,2.01,10713608,41340160.00
2016/07/22,2.02,2.02,1.94,1.95,13393584,50899540.00
2016/07/25,1.95,2.00,1.91,1.94,9046201,34220996.00
2016/07/26,1.95,1.99,1.93,1.97,6908363,26208488.00
2016/07/27,1.97,1.99,1.74,1.79,17019876,62575332.00
2016/07/28,1.77,1.81,1.72,1.79,8854513,31859460.00
2016/07/29,1.76,1.79,1.70,1.71,7230692,25786232.00
2016/08/01,1.70,1.72,1.61,1.71,10927592,38187084.00
2016/08/02,1.71,1.82,1.68,1.79,7580250,27076020.00
2016/08/03,1.78,1.80,1.75,1.79,5279377,19023010.00
2016/08/04,1.77,1.80,1.75,1.79,4461273,16091934.00
2016/08/05,1.79,1.83,1.76,1.79,6927832,25182430.00
2016/08/08,1.81,1.91,1.77,1.90,13069605,48153368.00
2016/08/09,1.90,1.90,1.83,1.87,9945067,36600484.00
2016/08/10,1.90,1.99,1.87,1.89,12943576,48526952.00
2016/08/11,1.89,1.92,1.83,1.89,8320123,30870504.00
2016/08/12,1.88,1.91,1.85,1.89,7289374,27068710.00
2016/08/15,1.90,1.97,1.86,1.93,16033205,60254532.00
2016/08/16,1.96,1.98,1.91,1.97,19291789,73062792.00
2016/08/17,1.97,2.12,1.94,2.05,29231655,113651808.00
2016/08/18,2.02,2.05,1.98,2.00,12323350,47231924.00
2016/08/19,1.98,1.99,1.89,1.94,11146405,41876780.00
2016/08/22,1.93,1.98,1.90,1.92,9023827,34092544.00
2016/08/23,1.92,1.97,1.91,1.94,6189011,23334184.00
2016/08/24,1.95,1.97,1.93,1.94,5342187,20193614.00
2016/08/25,1.93,2.11,1.89,2.04,26163200,101035072.00
2016/08/26,2.02,2.05,1.98,1.99,11994979,46013604.00
2016/08/29,1.97,2.00,1.91,1.95,13298515,50210404.00
2016/08/30,1.93,1.95,1.91,1.94,7145209,26853010.00
2016/08/31,1.93,1.94,1.87,1.89,9287122,34570300.00
2016/09/01,1.88,1.88,1.76,1.77,15722700,57369204.00
2016/09/02,1.77,1.82,1.75,1.78,9387365,33876972.00
2016/09/05,1.79,1.85,1.79,1.82,7361306,26849142.00
2016/09/06,1.83,1.83,1.76,1.82,8359185,30297620.00
2016/09/07,1.83,1.84,1.79,1.82,10330879,37702000.00
2016/09/08,1.82,1.82,1.79,1.81,7030211,25550484.00
2016/09/09,1.82,1.83,1.77,1.78,8812823,31889638.00
2016/09/12,1.73,1.73,1.64,1.65,12488353,43748304.00
2016/09/13,1.66,1.69,1.64,1.67,7124048,24869520.00
2016/09/14,1.66,1.66,1.62,1.63,5707004,19766626.00
2016/09/19,1.64,1.71,1.64,1.69,6507069,22824800.00
2016/09/20,1.69,1.72,1.66,1.71,6484457,22833866.00
2016/09/21,1.72,1.82,1.71,1.77,9134562,32889502.00
2016/09/22,1.77,1.78,1.74,1.75,6680918,23942596.00
2016/09/23,1.75,1.77,1.72,1.76,5737265,20506004.00
2016/09/26,1.76,1.76,1.67,1.68,6342195,22432848.00
2016/09/27,1.67,1.68,1.64,1.67,4658900,16256373.00
2016/09/28,1.67,1.68,1.64,1.66,3450385,12040654.00
2016/09/29,1.67,1.77,1.66,1.71,7095051,25200546.00
2016/09/30,1.71,1.75,1.69,1.73,4445190,15777720.00
2016/10/10,1.75,1.79,1.73,1.76,8384883,30051486.00
2016/10/11,1.75,1.80,1.74,1.79,10088706,36313688.00
2016/10/12,1.78,1.79,1.75,1.77,4834963,17395682.00
2016/10/13,1.78,1.97,1.76,1.84,19471032,71817848.00
2016/10/14,1.81,1.85,1.75,1.80,10698176,38630360.00
2016/10/17,1.81,1.84,1.75,1.77,8687887,31490660.00
2016/10/18,1.77,1.81,1.74,1.81,8015813,28927176.00
2016/10/19,1.81,1.83,1.78,1.80,7476332,27124126.00
2016/10/20,1.80,1.81,1.77,1.79,6516356,23545618.00
2016/10/21,1.78,1.81,1.77,1.79,8641177,31238876.00
2016/10/24,1.79,1.85,1.77,1.83,13375982,48883652.00
2016/10/25,1.84,1.88,1.83,1.87,11485949,42240632.00
2016/10/26,1.86,1.90,1.81,1.88,14501397,53525444.00
2016/10/27,1.85,2.03,1.84,1.99,35976389,135815696.00
2016/10/28,1.95,1.98,1.86,1.86,16234454,60464256.00
2016/10/31,1.87,1.88,1.81,1.82,8752150,32039098.00
2016/11/01,1.83,1.88,1.82,1.87,5567211,20486334.00
2016/11/02,1.85,1.88,1.82,1.83,5895349,21599482.00
2016/11/03,1.82,1.86,1.80,1.84,8830491,32304668.00
2016/11/04,1.84,1.86,1.80,1.81,6566999,23942680.00
2016/11/07,1.80,1.86,1.79,1.85,7089976,25973034.00
2016/11/08,1.86,1.90,1.84,1.89,10444688,38629288.00
2016/11/09,1.88,1.90,1.78,1.86,8597296,31684834.00
2016/11/10,1.87,1.96,1.87,1.92,21303843,80177448.00
2016/11/11,1.91,1.99,1.91,1.97,36798532,139042960.00
2016/11/14,1.93,2.02,1.92,1.97,29106782,110579880.00
2016/11/15,1.96,2.01,1.89,1.92,18727704,70570744.00
2016/11/16,1.92,1.94,1.87,1.91,13070089,48805916.00
2016/11/17,1.91,1.92,1.86,1.92,8544718,31819664.00
2016/11/18,1.93,1.97,1.89,1.93,15999041,60175584.00
2016/11/21,1.90,2.31,1.89,2.31,71210018,285815232.00
2016/11/22,2.50,2.72,2.37,2.72,62551727,274716896.00
2016/11/23,2.97,3.18,2.78,2.94,155116917,755417152.00
2016/11/24,2.88,3.00,2.61,2.94,103038843,474344000.00
2016/11/25,2.76,3.33,2.65,3.14,149260275,726787200.00
2016/11/28,2.97,3.28,2.82,3.18,76142847,376885856.00
2016/11/29,3.18,3.68,3.17,3.68,125057640,678034304.00
2016/11/30,3.56,4.04,3.51,3.67,114231591,637192192.00
2016/12/01,3.70,3.80,3.35,3.76,77360996,422184864.00
2016/12/02,3.57,4.17,3.57,4.12,73397720,417038144.00
2016/12/05,3.87,4.44,3.81,4.39,68853811,413661760.00
2016/12/06,4.28,4.46,3.87,4.29,78424301,469134208.00
2016/12/07,4.17,4.64,4.00,4.36,86559676,535825856.00
2016/12/08,4.34,4.46,4.07,4.36,59069023,360054048.00
2016/12/09,4.31,4.31,4.03,4.07,41418777,247080352.00
2016/12/12,4.05,4.06,3.49,3.94,62154846,349375712.00
2016/12/13,3.76,3.89,3.52,3.74,56259291,313293952.00
2016/12/14,3.57,3.65,3.18,3.18,123767546,629438336.00
2016/12/15,3.02,3.11,2.77,2.97,121135983,576552128.00
2016/12/16,2.90,3.05,2.84,2.90,84277884,402919552.00
2016/12/19,2.90,3.00,2.82,2.93,62063147,294047264.00
2016/12/20,2.88,2.91,2.73,2.84,48339606,224786480.00
2016/12/21,2.86,3.09,2.82,2.99,76895022,367189504.00
2016/12/22,2.99,3.00,2.86,2.90,46578226,220942496.00
2016/12/23,2.88,2.88,2.65,2.68,54396555,248655568.00
2016/12/26,2.68,2.83,2.64,2.82,43531149,199237888.00
2016/12/27,2.78,2.89,2.75,2.88,39581820,183700400.00
2016/12/28,2.86,2.90,2.78,2.79,28383888,132353584.00
2016/12/29,2.77,3.25,2.73,2.99,106891607,519167296.00
2016/12/30,2.95,3.09,2.91,2.93,61475859,295601440.00
2017/01/03,2.90,3.01,2.79,2.94,41162964,196046432.00
2017/01/04,2.91,3.02,2.87,2.95,39024309,186481504.00
2017/01/05,2.94,3.13,2.93,3.05,60395515,293491552.00
2017/01/06,2.96,3.01,2.87,2.88,42477114,202143728.00
2017/01/09,2.86,2.87,2.75,2.82,32541399,150711744.00
2017/01/10,2.79,3.04,2.78,2.98,63821968,305063744.00
2017/01/11,2.97,3.15,2.87,2.88,67840662,330155424.00
2017/01/12,2.82,2.90,2.75,2.79,36209196,167950432.00
2017/01/13,2.76,2.80,2.49,2.54,45599098,201968896.00
2017/01/16,2.53,2.60,2.21,2.41,30580509,131039952.00
2017/01/17,2.39,2.49,2.28,2.48,20499341,86665136.00
2017/01/18,2.44,2.91,2.42,2.91,64877982,294991232.00
2017/01/19,3.00,3.07,2.73,2.79,67534399,318934368.00
2017/01/20,2.67,3.25,2.63,3.25,126442518,623981440.00
2017/01/23,3.30,3.68,3.13,3.36,115657260,596701952.00
2017/01/24,3.27,3.78,3.19,3.55,94075279,504365248.00
2017/01/25,3.46,3.62,3.28,3.33,65300411,343169664.00
2017/01/26,3.33,3.42,3.23,3.28,37525459,192146848.00
2017/02/03,3.25,3.33,3.18,3.26,34330788,174371104.00
2017/02/06,3.24,3.30,3.18,3.29,34413756,174211648.00
2017/02/07,3.30,3.55,3.25,3.35,62676041,326006432.00
2017/02/08,3.28,3.42,3.17,3.41,54659607,279672096.00
2017/02/09,3.37,3.61,3.35,3.38,59854724,315727680.00
2017/02/10,3.34,3.87,3.29,3.65,104798320,565825024.00
2017/02/13,3.60,3.69,3.49,3.54,53618357,289019488.00
2017/02/14,3.51,3.74,3.48,3.56,50386537,273882496.00
2017/02/15,3.51,3.56,3.27,3.32,50348021,264228896.00
2017/02/16,3.28,3.45,3.28,3.35,31117760,161614112.00
2017/02/17,3.35,3.36,3.24,3.25,27493320,140699072.00
2017/02/20,3.23,3.36,3.23,3.34,24926840,127981192.00
2017/02/21,3.38,3.46,3.37,3.40,30526526,159631120.00
2017/02/22,3.40,3.61,3.30,3.52,57116364,304163904.00
2017/02/23,3.47,3.54,3.30,3.37,40552438,212576656.00
2017/02/24,3.34,3.35,3.25,3.32,25002000,128019760.00
2017/02/27,3.35,3.37,3.20,3.22,33787054,172093712.00
2017/02/28,3.18,3.24,3.12,3.20,22231342,111220488.00
2017/03/01,3.18,3.22,3.16,3.18,17455840,87654872.00
2017/03/02,3.21,3.24,3.14,3.16,15417672,77343856.00
2017/03/03,3.13,3.13,2.98,3.06,18752200,91429408.00
2017/03/06,3.06,3.11,3.03,3.07,13292020,64995256.00
2017/03/07,3.07,3.08,2.99,3.02,14184780,68774136.00
2017/03/08,3.03,3.03,2.93,2.95,14000401,67047200.00
2017/03/09,2.95,2.95,2.84,2.90,13311010,62543200.00
2017/03/10,2.87,2.97,2.85,2.90,10709544,50941468.00
2017/03/13,2.88,2.96,2.80,2.95,13084963,61903084.00
2017/03/14,2.94,3.01,2.91,2.93,15570900,74790880.00
2017/03/15,2.90,3.00,2.90,2.95,10066922,48216012.00
2017/03/16,2.96,3.01,2.93,3.00,14538842,69702432.00
2017/03/17,3.00,3.00,2.90,2.91,15856661,75531576.00
2017/03/20,2.89,2.93,2.83,2.86,14216772,66755464.00
2017/03/21,2.83,2.86,2.80,2.84,13063203,60782404.00
2017/03/22,2.81,2.84,2.76,2.78,15288029,70535112.00
2017/03/23,2.77,3.05,2.77,2.87,30796271,145915680.00
2017/03/24,2.89,2.99,2.79,2.97,33823646,160409792.00
2017/03/27,2.97,3.09,2.91,2.99,29668649,143478864.00
2017/03/28,2.97,2.97,2.87,2.92,16631010,79091840.00
2017/03/29,2.92,3.40,2.91,3.23,69823683,351400544.00
2017/03/30,3.17,3.37,3.02,3.24,61575511,310133088.00
2017/03/31,3.27,3.32,3.10,3.17,40899888,205804752.00
2017/04/05,3.17,3.28,3.05,3.26,39593844,198890400.00
2017/04/06,3.24,3.31,3.13,3.27,39842811,201031040.00
2017/04/07,3.23,3.24,3.10,3.12,27863446,139464128.00
2017/04/10,3.07,3.13,3.01,3.04,21968426,107549896.00
2017/04/11,3.01,3.10,2.77,2.92,43079277,204218288.00
2017/04/12,2.92,2.92,2.77,2.81,22851328,106484184.00
2017/04/13,2.77,2.86,2.77,2.83,13022379,60650160.00
2017/04/14,2.83,2.92,2.80,2.84,19416725,91062288.00
2017/04/17,2.79,2.81,2.66,2.68,18070666,81975912.00
2017/04/18,2.67,2.74,2.63,2.67,12620952,57231844.00
2017/04/19,2.67,2.67,2.46,2.58,15034669,65859956.00
2017/04/20,2.62,2.63,2.39,2.45,15037677,65123212.00
2017/04/21,2.46,2.54,2.45,2.49,9758749,42154096.00
2017/04/24,2.47,2.48,2.23,2.25,16056947,66044952.00
2017/04/25,2.25,2.28,2.19,2.22,9189022,37363488.00
2017/04/26,2.23,2.25,2.13,2.16,11134724,44594248.00
2017/04/27,2.15,2.18,1.99,2.16,14718703,57549332.00
2017/04/28,2.17,2.35,2.11,2.32,17662730,72578256.00
2017/05/02,2.34,2.37,2.29,2.31,9312212,38688400.00
2017/05/03,2.27,2.45,2.27,2.42,15529673,64827508.00
2017/05/04,2.41,2.85,2.35,2.73,59150059,268180640.00
2017/05/05,2.76,3.19,2.67,3.19,82832806,402364896.00
2017/05/08,3.39,3.69,3.24,3.69,187070390,1016330624.00
2017/05/09,3.57,3.67,3.20,3.39,105292957,554834816.00
2017/05/10,3.39,3.46,2.87,2.87,123210294,599440128.00
2017/05/11,2.51,2.60,2.40,2.51,126521441,539953024.00
2017/05/12,2.40,2.51,2.34,2.41,72187246,306852160.00
2017/05/15,2.45,2.48,2.20,2.29,72086632,300621760.00
2017/05/16,2.23,2.42,2.17,2.40,57296454,236298976.00
2017/05/17,2.40,2.82,2.36,2.82,95754178,425436640.00
2017/05/18,2.67,2.99,2.64,2.68,88739573,411094688.00
2017/05/19,2.72,2.80,2.43,2.57,59851764,265639760.00
2017/05/22,2.65,2.87,2.61,2.71,74457384,340132320.00
2017/05/23,2.65,2.67,2.35,2.44,48463755,210774976.00
2017/05/24,2.39,2.72,2.22,2.66,51542048,221708352.00
2017/05/25,2.62,2.70,2.51,2.63,46743056,207526480.00
2017/05/26,2.64,2.72,2.58,2.60,32393239,144535360.00
2017/05/31,2.62,2.62,2.47,2.48,27932850,122024600.00
2017/06/01,2.42,2.51,2.36,2.38,23063976,98252896.00
2017/06/02,2.34,2.50,2.32,2.46,22020850,93184368.00
2017/06/05,2.47,2.48,2.41,2.43,16834700,71844680.00
2017/06/06,2.42,2.46,2.39,2.44,15725820,66880300.00
2017/06/07,2.43,2.56,2.42,2.55,30672820,133337912.00
2017/06/08,2.54,2.67,2.51,2.63,38073184,168516112.00
2017/06/09,2.60,2.61,2.49,2.53,28416161,124204616.00
2017/06/12,2.52,2.53,2.44,2.45,15408764,66528448.00
2017/06/13,2.43,2.58,2.39,2.54,21805626,94985648.00
2017/06/14,2.53,2.65,2.46,2.56,29814361,130727608.00
2017/06/15,2.55,2.63,2.52,2.57,26385069,116416224.00
2017/06/16,2.56,2.63,2.53,2.58,22091296,97474040.00
2017/06/19,2.57,2.72,2.52,2.68,43641551,194758032.00
2017/06/20,2.65,2.90,2.64,2.68,55005748,251408112.00
2017/06/21,2.62,2.74,2.58,2.67,30515383,136770000.00
2017/06/22,2.64,2.67,2.52,2.52,30703960,135991760.00
2017/06/23,2.47,2.53,2.37,2.49,27404428,117668600.00
2017/06/26,2.49,2.67,2.47,2.62,31515089,138642816.00
2017/06/27,2.60,2.69,2.56,2.67,35578293,158758896.00
2017/06/28,2.66,2.80,2.63,2.68,50954749,232241552.00
2017/06/29,2.69,2.73,2.63,2.72,35342380,159343584.00
2017/06/30,2.68,2.74,2.63,2.65,28985421,130402016.00
2017/07/03,2.66,3.10,2.66,3.01,95801496,452649888.00
2017/07/04,2.97,2.99,2.83,2.91,56976897,269715872.00
2017/07/05,2.88,2.98,2.85,2.92,48902556,231593632.00
2017/07/06,2.89,3.09,2.87,3.05,57519824,276267808.00
2017/07/07,2.96,3.11,2.95,3.06,47861662,233011648.00
2017/07/10,3.02,3.51,3.02,3.21,73663064,373757376.00
2017/07/11,3.19,3.27,3.00,3.02,47007743,233411360.00
2017/07/12,3.07,3.14,2.91,3.13,42976831,209492912.00
2017/07/13,3.14,3.26,3.08,3.13,41747969,208389360.00
2017/07/14,3.13,3.16,3.01,3.06,24803752,121813800.00
2017/07/17,3.04,3.05,2.61,2.84,40321815,190496400.00
2017/07/18,2.82,3.10,2.77,3.09,35672897,171525520.00
2017/07/19,3.11,3.40,3.09,3.33,71026651,359358272.00
2017/07/20,3.54,3.80,3.41,3.42,92344701,494940192.00
2017/07/21,3.44,3.58,3.30,3.49,58249308,305141440.00
2017/07/24,3.52,3.61,3.38,3.55,58297301,308587328.00
2017/07/25,3.48,3.55,3.34,3.41,39703030,207595808.00
2017/07/26,3.45,3.50,3.33,3.38,28169870,146379520.00
2017/07/27,3.34,3.42,3.20,3.25,44285561,225313520.00
2017/07/28,3.23,3.37,3.08,3.34,41262654,207075200.00
2017/07/31,3.33,3.60,3.31,3.59,65833648,348763328.00
2017/08/01,3.59,3.60,3.40,3.49,44572217,235597264.00
2017/08/02,3.48,3.69,3.43,3.45,52148180,279841984.00
2017/08/03,3.37,3.98,3.33,3.87,100967690,556165632.00
2017/08/04,3.91,4.27,3.75,3.79,125113318,730854656.00
2017/08/07,4.11,4.35,3.96,4.35,88324523,532834720.00
2017/08/08,4.81,4.81,4.36,4.45,121080308,774774656.00
2017/08/09,4.40,5.08,4.32,5.08,97717610,635183936.00
2017/08/10,4.77,5.61,4.71,5.30,111463461,779571456.00
2017/08/11,5.05,5.12,4.59,4.59,99706948,658577152.00
2017/08/14,4.50,4.86,4.40,4.55,94996217,611961216.00
2017/08/15,4.30,4.54,4.13,4.38,77636099,476586528.00
2017/08/16,4.40,4.47,4.10,4.25,60855091,368901952.00
2017/08/17,4.36,4.52,4.24,4.29,57581923,353735104.00
2017/08/18,4.25,4.32,4.02,4.20,49663384,295539840.00
2017/08/21,4.28,4.58,4.15,4.45,65156215,401778208.00
2017/08/22,4.38,4.43,4.25,4.29,39172875,239448352.00
2017/08/23,4.13,4.13,3.90,3.96,43349154,251430080.00
2017/08/24,4.01,4.06,3.87,3.90,26653340,154019152.00
2017/08/25,4.01,4.25,3.98,4.12,40557119,240095488.00
2017/08/28,4.02,4.71,3.98,4.57,76748895,478145376.00
2017/08/29,4.50,4.90,4.43,4.66,59227733,385732960.00
2017/08/30,4.79,5.31,4.72,5.31,72023009,495661920.00
2017/08/31,5.50,6.00,5.22,5.71,99900774,726274688.00
2017/09/01,5.66,6.34,5.56,5.90,94281019,731608576.00
2017/09/04,6.08,6.17,5.48,5.54,85611697,647519680.00
2017/09/05,5.63,6.00,5.22,5.69,82843751,611062592.00
2017/09/06,5.49,6.18,5.46,5.96,83183082,639528640.00
2017/09/07,5.74,5.98,5.56,5.69,47385126,357789472.00
2017/09/08,5.55,5.82,5.43,5.50,55455346,409924160.00
2017/09/11,5.36,5.64,5.19,5.61,45995163,331653568.00
2017/09/12,5.80,5.86,5.46,5.76,83483634,625146368.00
2017/09/13,5.70,6.52,5.68,6.52,136997523,1108436608.00
2017/09/14,6.33,6.89,6.10,6.17,133253976,1103240576.00
2017/09/15,6.19,6.29,5.42,5.69,96395584,725738432.00
2017/09/18,5.60,5.69,5.43,5.61,56075413,412043936.00
2017/09/19,5.62,5.66,5.42,5.52,40408101,296269984.00
2017/09/20,5.53,5.61,5.30,5.60,56790487,412520192.00
2017/09/21,5.55,5.81,5.36,5.38,52440500,384445568.00
2017/09/22,5.20,5.44,4.97,5.18,54536003,382109600.00
2017/09/25,5.18,5.24,4.91,4.94,31579011,218174272.00
2017/09/26,4.91,5.28,4.91,5.20,40752489,283297856.00
2017/09/27,5.40,5.76,5.26,5.69,67799510,499565184.00
2017/09/28,5.60,5.71,5.42,5.57,49190892,362729408.00
2017/09/29,5.60,5.82,5.42,5.68,38715395,288014816.00
2017/10/09,6.00,6.08,5.68,5.70,35998337,273010336.00
2017/10/10,5.62,5.62,5.33,5.35,39478264,285683296.00
2017/10/11,5.34,5.55,5.12,5.28,35804402,255146544.00
2017/10/12,5.39,5.86,5.32,5.80,60972242,448757696.00
2017/10/13,5.82,6.00,5.57,5.83,59508672,452424768.00
2017/10/16,5.82,6.35,5.82,6.18,63113849,496159840.00
2018/01/18,5.70,6.43,5.43,5.99,89998703,688636032.00
2018/01/19,5.90,6.37,5.61,5.75,70835611,550167424.00
2018/01/22,5.76,6.06,5.76,5.85,60739744,468106400.00
2018/01/23,5.87,5.89,5.49,5.65,47555332,351710656.00
2018/01/24,5.62,5.68,5.49,5.55,34253134,252445008.00
2018/01/25,5.60,5.64,5.35,5.39,39859828,291273248.00
2018/01/26,5.40,5.56,5.28,5.48,42061328,303804128.00
2018/01/29,5.65,5.75,5.53,5.60,54692978,407063072.00
2018/01/30,5.63,5.69,5.49,5.50,34631120,255850976.00
2018/01/31,5.41,5.64,5.36,5.54,25047442,183036912.00
2018/02/01,5.58,6.05,5.58,5.78,57598788,440178912.00
2018/02/02,5.64,6.18,5.18,6.06,52889668,401580224.00
2018/02/05,5.86,6.73,5.80,6.44,68481047,555374848.00
2018/02/06,6.15,6.48,5.88,5.96,55752796,445862176.00
2018/02/07,6.20,6.35,5.64,5.70,55719457,435386048.00
2018/02/08,5.54,5.78,5.38,5.64,32897469,242973392.00
2018/02/09,5.43,5.62,4.90,4.94,43195581,301976416.00
2018/02/12,5.01,5.15,4.82,5.09,22484375,152695280.00
2018/02/13,5.21,5.32,5.08,5.11,21465781,149784224.00
2018/02/14,5.12,5.44,5.08,5.36,24648387,174769504.00
2018/02/22,5.42,5.46,5.31,5.43,26357315,189508624.00
2018/02/23,5.40,5.80,5.35,5.70,38092878,279421504.00
2018/02/26,5.90,6.04,5.77,5.87,39963474,307678144.00
2018/02/27,5.87,5.91,5.68,5.72,25873769,195826880.00
2018/02/28,5.65,5.99,5.61,5.93,31015688,236912784.00
2018/03/01,5.82,6.15,5.76,6.00,26977689,209630064.00
2018/03/02,5.72,5.82,5.50,5.56,34808486,260045632.00
2018/03/05,5.57,5.62,5.21,5.28,29959104,216047376.00
2018/03/06,5.30,5.64,5.29,5.63,23900598,173675664.00
2018/03/07,5.60,5.72,5.40,5.42,17928398,131872792.00
2018/03/08,5.39,5.65,5.30,5.50,18628251,136431808.00
2018/03/09,5.50,5.55,5.18,5.33,29079382,206168160.00
2018/03/12,5.34,5.42,5.25,5.39,19467133,139151760.00
2018/03/13,5.37,5.46,5.24,5.28,17920007,127734728.00
2018/03/14,5.22,5.39,5.17,5.34,15225285,108298176.00
2018/03/15,5.32,5.32,5.18,5.24,13411792,94368600.00
2018/03/16,5.25,5.34,5.18,5.19,12037432,84738880.00
2018/03/19,5.08,5.08,4.84,4.87,17119472,115088152.00
2018/03/20,4.79,4.93,4.72,4.92,9799068,65205648.00
2018/03/21,4.94,4.99,4.65,4.70,18281395,120799720.00
2018/03/22,4.70,4.74,4.34,4.44,22133720,139287136.00
2018/03/23,4.05,4.06,3.82,3.82,23395552,133978224.00
2018/03/26,3.55,3.75,3.46,3.70,19423041,105435664.00
2018/03/27,3.82,3.89,3.72,3.78,16542069,93091360.00
2018/03/28,3.70,4.07,3.64,3.86,19160625,109077472.00
2018/03/29,3.86,4.25,3.79,4.19,27641902,161184336.00
2018/03/30,4.10,4.22,4.05,4.10,17045454,100912104.00
2018/04/02,4.18,4.26,4.01,4.04,17891831,106480608.00
2018/04/03,3.91,3.98,3.81,3.88,13123746,74909832.00
2018/04/04,3.87,4.01,3.76,3.77,13445621,76739384.00
2018/04/09,3.85,4.15,3.85,4.14,30347024,176194912.00
2018/04/10,4.14,4.73,4.11,4.73,48904381,308471904.00
2018/04/11,5.21,5.37,4.82,4.87,52415911,357226784.00
2018/04/12,4.87,5.14,4.83,5.04,37175523,252454640.00
2018/04/13,5.09,5.12,4.89,4.99,26226764,178057712.00
2018/04/16,5.01,5.04,4.67,4.79,34388821,226869328.00
2018/04/17,4.80,5.04,4.72,4.85,28394638,190349968.00
2018/04/18,5.00,5.32,4.96,5.27,55024111,382295072.00
2018/04/19,5.20,5.55,5.13,5.49,40629457,293236480.00
2018/04/20,5.35,5.48,5.15,5.17,27200804,193254016.00
2018/04/23,5.30,5.50,5.19,5.38,34603402,247373328.00
2018/04/24,5.63,5.99,5.56,5.84,45042786,342208032.00
2018/04/25,5.64,5.80,5.56,5.78,22917252,171724128.00
2018/04/26,5.71,5.86,5.61,5.65,19041931,143120224.00
2018/04/27,5.75,5.96,5.69,5.90,27262521,207979408.00
2018/05/02,5.90,6.24,5.81,6.23,35746754,282633184.00
2018/05/03,6.20,6.25,6.01,6.08,27466136,217035936.00
2018/05/04,6.03,6.08,5.42,5.48,52161903,388504384.00
2018/05/07,5.47,5.66,5.34,5.58,32616878,239079760.00
2018/05/08,5.53,5.69,5.51,5.59,27164215,201498720.00
2018/05/09,5.53,5.63,5.40,5.47,28244950,206413952.00
2018/05/10,5.56,5.57,5.30,5.47,25905098,188129552.00
2018/05/11,5.52,5.54,5.35,5.45,27098101,196473184.00
2018/05/14,5.44,5.50,5.27,5.30,25229278,181461936.00
2018/05/15,5.43,5.78,5.40,5.75,47587800,350786720.00
2018/05/16,5.65,5.65,5.46,5.51,29368588,215788336.00
2018/05/17,5.53,5.61,5.41,5.56,23501524,171590848.00
2018/05/18,5.52,5.53,5.43,5.50,18069692,131608704.00
2018/05/21,5.63,5.64,5.44,5.51,29901487,218665648.00
2018/05/22,5.50,5.51,5.22,5.28,33844998,224520336.00
2018/05/23,5.20,5.20,4.98,5.02,25545172,163154816.00
2018/05/24,5.01,5.13,4.99,5.10,16244972,103661520.00
2018/05/25,5.07,5.11,4.97,4.99,11594010,73298768.00
2018/05/28,4.99,5.08,4.91,4.96,13618193,85621416.00
2018/05/29,4.94,5.25,4.86,5.22,35528624,226328224.00
2018/05/30,5.05,5.18,4.91,4.99,25334401,160060256.00
2018/05/31,5.07,5.11,4.88,5.03,28612906,180093504.00
2018/06/01,5.05,5.63,5.02,5.42,60571485,404538464.00
2018/06/04,5.42,5.57,5.36,5.51,30511312,206955472.00
2018/06/05,5.47,5.70,5.36,5.55,23952520,162872176.00
2018/06/06,5.50,5.68,5.50,5.64,26288004,181449776.00
2018/06/07,5.80,6.05,5.80,5.92,46881663,339049184.00
2018/06/08,5.80,5.91,5.72,5.88,27808089,197632400.00
2018/06/11,5.78,6.12,5.73,5.97,38041343,276423392.00
2018/06/12,5.95,6.08,5.76,6.04,29059866,210902336.00
2018/06/13,5.98,6.20,5.94,6.00,31513036,232662320.00
2018/06/14,5.91,6.50,5.89,6.37,43466319,323832544.00
2018/06/15,6.34,6.67,6.26,6.34,43347591,335405856.00
2018/06/19,6.24,6.43,5.71,5.76,48738307,356001568.00
2018/06/20,5.84,6.47,5.79,6.47,49677715,368928032.00
2018/06/21,6.47,6.97,6.41,6.56,66700243,534664384.00
2018/06/22,6.48,7.35,6.21,7.26,87100118,724223936.00
2018/06/25,7.13,7.18,6.89,7.01,52327475,436356096.00
2018/06/26,6.86,6.86,6.23,6.54,73678711,574079744.00
2018/06/27,6.51,6.60,6.12,6.26,48483574,371389216.00
2018/06/28,6.30,6.57,6.26,6.41,45667410,353482560.00
2018/06/29,6.57,6.71,6.23,6.62,43612926,341735232.00
2018/07/02,6.54,6.66,6.10,6.23,40329155,309148320.00
2018/07/03,6.16,6.22,5.83,6.11,34981374,257201600.00
2018/07/04,6.29,6.56,6.15,6.21,44618869,341795168.00
2018/07/05,6.29,6.29,5.80,5.87,43070132,311430912.00
2018/07/06,5.80,6.13,5.74,5.89,31611358,228059344.00
2018/07/09,5.90,6.09,5.86,6.08,30108290,218983440.00
2018/07/10,6.09,6.40,6.07,6.35,38215107,288926272.00
2018/07/11,5.90,6.21,5.85,6.16,31850780,234294640.00
2018/07/12,6.26,6.65,6.26,6.59,47353753,368254848.00
2018/07/13,6.62,6.76,6.41,6.64,39113085,309359840.00
2018/07/16,6.65,6.86,6.58,6.76,35016818,281638304.00
2018/07/17,6.68,6.69,6.40,6.59,28482612,222183056.00
2018/07/18,6.53,6.94,6.52,6.70,36961382,296820960.00
2018/07/19,6.80,7.08,6.80,7.01,50850655,420863264.00
2018/07/20,6.95,7.70,6.88,7.64,49406430,417936736.00
2018/07/23,7.40,8.53,7.37,8.13,56767065,527289312.00
2018/07/24,8.23,9.07,8.15,8.41,83901989,829073984.00
2018/07/25,8.31,8.67,8.23,8.55,54600016,533553216.00
2018/07/26,8.41,8.64,8.20,8.42,37093207,359258432.00
2018/07/27,8.59,9.09,8.32,8.88,48528204,488091072.00
2018/07/30,8.96,9.57,8.58,8.80,59767990,620234560.00
2018/07/31,8.82,9.06,8.47,8.90,38977418,393663136.00
2018/08/01,9.20,9.28,8.17,8.28,60994782,602616256.00
2018/08/02,8.24,8.50,7.80,8.45,58562394,553163328.00
2018/08/03,8.32,8.54,7.92,8.00,40991523,390125280.00
2018/08/06,7.96,8.19,7.71,8.12,41618418,387518016.00
2018/08/07,8.17,8.48,7.88,8.41,41806008,397576608.00
2018/08/08,8.32,8.68,8.21,8.23,46757330,453938656.00
2018/08/09,8.00,8.42,7.93,8.32,32600921,309895552.00
2018/08/10,8.24,8.53,8.22,8.35,30778564,297781408.00
2018/08/13,8.28,9.20,8.23,9.05,53443645,532374656.00
2018/08/14,8.92,9.02,8.51,8.64,55570238,556658816.00
2018/08/15,8.53,8.63,7.82,8.07,59668594,565224000.00
2018/08/16,7.80,8.10,7.75,7.81,33516766,309088800.00
2018/08/17,7.98,7.98,7.48,7.64,36646255,331047584.00
2018/08/20,7.64,7.80,7.32,7.77,32702195,290619456.00
2018/08/21,7.70,7.87,7.60,7.73,28317611,256325008.00
2018/08/22,7.69,8.00,7.63,7.75,28652904,261407424.00
2018/08/23,7.76,7.77,7.38,7.62,28577315,253096672.00
2018/08/24,7.57,7.63,7.42,7.47,16994513,149885152.00
2018/08/27,7.51,7.65,7.38,7.63,25777206,227875664.00
2018/08/28,7.59,7.76,7.52,7.72,28055600,251318208.00
2018/08/29,7.66,7.67,7.44,7.47,22537992,199913168.00
2018/08/30,7.41,7.43,6.96,7.01,33776920,285583520.00
2018/08/31,6.95,7.17,6.88,7.08,23316643,195489168.00
2018/09/03,7.07,7.15,6.81,7.04,19234279,159153024.00
2018/09/04,7.03,7.24,6.88,7.13,20053194,168164032.00
2018/09/05,7.07,7.07,6.82,6.83,17802964,146425616.00
2018/09/06,6.80,6.95,6.71,6.79,12590930,102293824.00
2018/09/07,6.90,7.09,6.83,6.95,24880535,206012784.00
2018/09/10,6.97,7.02,6.80,6.93,15826279,130091584.00
2018/09/11,6.70,6.70,6.12,6.34,42174333,322684096.00
2018/09/12,6.26,6.27,6.10,6.12,23806367,178281440.00
2018/09/13,6.23,6.34,5.96,6.10,19615277,145282096.00
2018/09/14,6.12,6.19,6.05,6.10,16549793,122821608.00
2018/09/17,6.10,6.12,5.82,5.85,14210987,102672576.00
2018/09/18,5.90,6.57,5.89,6.57,47599486,361263136.00
2018/09/19,6.63,6.79,6.51,6.57,43146084,342171744.00
2018/09/20,6.66,6.76,6.56,6.60,26358595,209581376.00
2018/09/21,6.59,6.77,6.41,6.74,32138275,253998704.00
2018/09/25,6.58,6.63,6.51,6.57,19501783,153260320.00
2018/09/26,6.58,6.85,6.54,6.68,27232572,218081888.00
2018/09/27,6.63,6.79,6.56,6.60,19534882,155779696.00
2018/09/28,6.45,6.60,6.32,6.54,23943466,186059712.00
2018/10/08,6.32,6.50,6.31,6.33,15387996,118271784.00
2018/10/09,6.37,6.45,6.29,6.36,13618829,104437064.00
2018/10/10,6.45,6.88,6.40,6.79,38856278,309950848.00
2018/10/11,6.53,6.77,6.46,6.53,34913467,275112832.00
2018/10/12,6.57,7.05,6.50,6.92,37241303,300324256.00
2018/10/15,6.89,6.98,6.75,6.95,29961892,244796144.00
2018/10/16,6.89,6.95,6.25,6.40,32757843,258950688.00
2018/10/17,6.46,6.60,6.31,6.58,22866786,177777680.00
2018/10/18,6.48,6.48,6.03,6.05,24612191,184254416.00
2018/10/19,5.92,6.28,5.76,6.20,22776852,167472048.00
2018/10/22,6.26,6.94,6.26,6.88,37845930,303459232.00
2018/10/23,6.82,6.89,6.54,6.70,30630299,245271936.00
2018/10/24,6.66,6.80,6.50,6.72,26914884,214162368.00
2018/10/25,6.39,6.76,6.33,6.68,23567336,184585056.00
2018/10/26,6.76,7.05,6.70,6.79,32081511,261389008.00
2018/10/29,6.73,6.76,6.49,6.53,18754860,148679392.00
2018/10/30,6.52,6.65,6.30,6.52,20830651,162061072.00
2018/10/31,6.53,6.74,6.40,6.69,26197601,207467648.00
2018/11/01,6.79,6.84,6.54,6.57,31693470,253928112.00
2018/11/02,6.63,6.75,6.48,6.74,29721955,236104720.00
2018/11/05,6.66,6.70,6.49,6.63,29253540,230441632.00
2018/11/06,6.55,6.58,6.38,6.42,24761594,191626992.00
2018/11/07,6.35,6.41,6.11,6.17,40206485,303545280.00
2018/11/08,6.36,6.39,6.17,6.20,18687323,140872464.00
2018/11/09,6.18,6.23,6.10,6.14,11817327,88091712.00
2018/11/12,6.07,6.20,5.96,6.20,22140260,163561520.00
2018/11/13,6.06,6.26,6.02,6.16,25347459,188763168.00
2018/11/14,6.12,6.37,6.07,6.27,30894768,234273040.00
2018/11/15,6.20,6.25,6.13,6.22,22014510,164733552.00
2018/11/16,6.22,6.24,6.10,6.13,20931647,156013328.00
2018/11/19,6.06,6.11,6.01,6.09,17616451,129439744.00
2018/11/20,6.01,6.19,6.00,6.05,17599526,130652384.00
2018/11/21,5.92,6.13,5.89,6.04,17022123,124308264.00
2018/11/22,6.03,6.05,5.92,5.94,9280800,67409352.00
2018/11/23,5.95,5.98,5.58,5.58,18452800,129910032.00
2018/11/26,5.51,5.54,5.09,5.19,26099477,172064544.00
2018/11/27,5.30,5.35,5.15,5.24,10313170,67377832.00
2018/11/28,5.21,5.34,5.05,5.28,13682265,88970400.00
2018/11/29,5.34,5.35,5.06,5.08,11233507,73157064.00
2018/11/30,5.06,5.18,4.99,5.12,10456146,66897856.00
2018/12/03,5.35,5.42,5.22,5.35,18678864,124027712.00
2018/12/04,5.38,5.68,5.33,5.64,29644418,203824464.00
2018/12/05,5.50,5.87,5.45,5.78,28944355,202192064.00
2018/12/06,5.78,5.88,5.61,5.61,23973121,168533504.00
2018/12/07,5.60,5.66,5.55,5.62,12432202,85928520.00
2018/12/10,5.55,5.60,5.42,5.46,12196879,82797096.00
2018/12/11,5.54,5.57,5.45,5.53,10138020,69025768.00
2018/12/12,5.58,5.64,5.48,5.50,11052431,75710624.00
2018/12/13,5.55,5.70,5.47,5.64,19187782,132445720.00
2018/12/14,5.68,5.70,5.50,5.50,15635737,107628480.00
2018/12/17,5.50,5.57,5.45,5.52,9091413,61927148.00
2018/12/18,5.49,5.64,5.48,5.59,13884103,95439832.00
2018/12/19,5.64,5.64,5.51,5.54,8158376,56064424.00
2018/12/20,5.54,5.60,5.45,5.55,8124979,55512552.00
2018/12/21,5.59,5.62,5.42,5.49,11065183,75464656.00
2018/12/24,5.41,5.51,5.38,5.47,5988398,40432856.00
2018/12/25,5.38,5.40,5.10,5.27,9684618,63325852.00
2018/12/26,5.27,5.33,5.22,5.28,7173927,47225276.00
2018/12/27,5.40,5.45,5.15,5.16,8013761,52941460.00
2018/12/28,5.26,5.30,5.16,5.27,8869528,58077520.00
2019/01/02,5.27,5.30,5.16,5.18,9064339,59216704.00
2019/01/03,5.23,5.25,5.13,5.22,8171483,53053388.00
2019/01/04,5.13,5.31,5.06,5.28,15028963,97789512.00
2019/01/07,5.31,5.38,5.22,5.37,15214119,100435560.00
2019/01/08,5.30,5.36,5.28,5.31,9405750,62259256.00
2019/01/09,5.32,5.58,5.32,5.46,19123004,129540776.00
2019/01/10,5.42,5.52,5.40,5.42,8972551,60634528.00
2019/01/11,5.40,5.50,5.37,5.47,7797091,52573644.00
2019/01/14,5.45,5.70,5.43,5.60,16159689,111505032.00
2019/01/15,5.58,5.59,5.41,5.54,14764257,100155640.00
2019/01/16,5.54,5.55,5.43,5.48,8360108,56692032.00
2019/01/17,5.70,5.76,5.58,5.59,24562354,170885664.00
2019/01/18,5.61,6.11,5.55,6.00,40739455,291862752.00
2019/01/21,6.03,6.03,5.86,5.94,25717238,186434576.00
2019/01/22,5.93,5.99,5.73,5.75,15966913,113842704.00
2019/01/23,5.72,5.83,5.68,5.77,9336463,66023116.00
2019/01/24,5.73,5.78,5.61,5.73,12579117,88089888.00
2019/01/25,5.78,5.91,5.77,5.79,15302129,109318192.00
2019/01/28,5.84,5.86,5.61,5.67,12698956,89502128.00
2019/01/29,5.62,5.87,5.57,5.81,22501203,158591024.00
2019/01/30,5.78,5.93,5.73,5.83,14574986,104217384.00
2019/01/31,5.82,5.86,5.64,5.73,14563532,102766168.00
2019/02/01,5.78,5.86,5.72,5.84,11169132,79383616.00
2019/02/11,5.88,6.00,5.86,5.93,19459904,140392848.00
2019/02/12,5.90,5.97,5.78,5.90,19796045,142014912.00
2019/02/13,5.86,6.07,5.81,6.03,26192646,189678944.00
2019/02/14,6.00,6.08,5.96,5.98,16695973,121977864.00
2019/02/15,5.98,6.00,5.87,5.88,16385258,118288288.00
2019/02/18,5.92,6.03,5.89,6.02,22458743,163034640.00
2019/02/19,6.01,6.13,5.92,5.98,23902146,174988512.00
2019/02/20,5.94,6.06,5.92,5.98,14663112,106848072.00
2019/02/21,5.99,6.01,5.80,5.82,23497287,169640704.00
2019/02/22,5.89,6.02,5.86,6.02,29988700,217494656.00
2019/02/25,6.02,6.55,6.00,6.46,47423154,358810720.00
2019/02/26,6.43,6.96,6.28,6.62,59267019,471274272.00
2019/02/27,6.57,6.78,6.45,6.54,31069040,245963280.00
2019/02/28,6.56,6.73,6.54,6.71,21106315,167506672.00
2019/03/01,6.77,6.89,6.68,6.83,27662010,223860480.00
2019/03/04,6.85,7.09,6.81,6.87,42608718,350552544.00
2019/03/05,6.81,6.85,6.68,6.81,23619424,190404656.00
2019/03/06,6.80,7.07,6.76,6.98,35195250,290020640.00
2019/03/07,6.92,6.97,6.78,6.82,28719967,234039680.00
2019/03/08,6.70,6.70,6.23,6.31,32131777,249824672.00
2019/03/11,6.26,6.45,6.24,6.43,15225320,116925992.00
2019/03/12,6.51,6.57,6.39,6.47,21856810,170106080.00
2019/03/13,6.46,6.53,6.33,6.39,17030133,131310672.00
2019/03/14,6.40,6.66,6.40,6.55,27291197,214309728.00
2019/03/15,6.62,6.68,6.50,6.64,20470542,161757888.00
2019/03/18,6.72,7.11,6.67,7.09,40981583,336812896.00
2019/03/19,7.09,7.09,6.85,6.89,23542894,193615760.00
2019/03/20,6.90,7.01,6.82,6.95,20340088,166953120.00
2019/03/21,6.92,7.00,6.87,6.90,16678178,137182064.00
2019/03/22,6.86,6.90,6.73,6.87,17420207,141079232.00
2019/03/25,6.74,6.83,6.70,6.71,15728630,126619200.00
2019/03/26,6.71,6.77,6.45,6.59,21299856,168049104.00
2019/03/27,6.68,6.88,6.62,6.86,25682355,207311344.00
2019/03/28,6.87,6.87,6.56,6.65,23779349,190044240.00
2019/03/29,6.40,6.60,6.28,6.56,50769156,393758784.00
2019/04/01,6.62,6.78,6.52,6.73,50971417,405345152.00
2019/04/02,6.75,6.76,6.57,6.63,38707533,307098144.00
2019/04/03,6.63,6.78,6.58,6.78,43060661,344505312.00
2019/04/04,6.84,6.94,6.71,6.80,54390458,441992352.00
2019/04/08,6.86,7.61,6.81,7.61,102653914,871504448.00
2019/04/09,7.58,7.58,7.15,7.30,65193282,561341184.00
2019/04/10,7.17,7.24,7.00,7.14,37044401,311666432.00
2019/04/11,7.12,7.15,6.91,6.96,26305368,218784784.00
2019/04/12,6.43,6.58,6.22,6.30,70725141,543451648.00
2019/04/15,6.37,6.42,6.13,6.17,41066813,310889312.00
2019/04/16,6.14,6.29,6.11,6.29,25596181,192514176.00
2019/04/17,6.28,6.35,6.20,6.31,21731340,164662208.00
2019/04/18,6.29,6.35,6.26,6.28,15005594,114033552.00
2019/04/19,6.30,6.30,6.14,6.30,18109362,136326528.00
2019/04/22,6.31,6.33,6.17,6.19,14977129,112609824.00
2019/04/23,6.19,6.20,6.05,6.07,13688026,101459528.00
2019/04/24,6.12,6.12,5.96,6.08,13851023,101581000.00
2019/04/25,5.99,6.04,5.78,5.79,17716571,127841608.00
2019/04/26,5.78,5.78,5.58,5.62,17823603,123836992.00
2019/04/29,5.62,5.65,5.42,5.44,15900864,108036224.00
2019/04/30,5.40,5.56,5.40,5.54,13728715,93415304.00
2019/05/06,5.39,5.39,4.93,5.07,20579053,132906120.00
2019/05/07,5.07,5.18,5.02,5.12,12375334,79178488.00
2019/05/08,4.97,5.18,4.94,5.08,8995175,57480336.00
2019/05/09,5.00,5.08,4.95,4.97,11271182,70982496.00
2019/05/10,5.02,5.11,4.95,5.10,14132447,89830400.00
2019/05/13,5.05,5.08,4.99,5.07,9409288,59692756.00
2019/05/14,4.99,5.20,4.97,5.17,12268458,78691424.00
2019/05/15,5.17,5.32,5.17,5.28,11288376,74260640.00
2019/05/16,5.24,5.47,5.24,5.39,14386224,96337704.00
2019/05/17,5.38,5.42,5.19,5.23,12690828,83754776.00
2019/05/20,5.18,5.30,5.02,5.30,9121502,58967200.00
2019/05/21,5.29,5.39,5.25,5.37,8747800,58103512.00
2019/05/22,5.38,5.47,5.32,5.38,9609900,64369432.00
2019/05/23,5.49,5.50,5.36,5.37,15172504,102123016.00
2019/05/24,5.25,5.41,5.23,5.38,8165538,54309008.00
2019/05/27,5.43,5.54,5.34,5.51,9300075,62960600.00
2019/05/28,5.50,5.63,5.48,5.57,11306674,77718856.00
2019/05/29,5.59,5.72,5.55,5.68,22948366,159276384.00
2019/05/30,5.40,5.47,5.23,5.28,23329775,141021568.00
2019/05/31,5.30,5.33,5.22,5.22,9022347,53822016.00
2019/06/03,5.21,5.22,5.04,5.09,9121227,53073484.00
2019/06/04,5.08,5.13,5.03,5.10,7343190,42495736.00
2019/06/05,5.15,5.17,5.07,5.09,6554201,38099792.00
2019/06/06,5.10,5.10,4.93,4.93,7084363,40326532.00
2019/06/10,4.94,4.95,4.83,4.90,4768383,26739522.00
2019/06/11,4.91,5.14,4.90,5.12,10914969,62814192.00
2019/06/12,5.12,5.12,5.03,5.04,7135900,41117192.00
2019/06/13,5.03,5.03,4.94,5.02,5572532,31715220.00
2019/06/14,5.02,5.03,4.90,4.91,5669961,32093614.00
2019/06/17,4.91,4.98,4.83,4.96,7423260,41742304.00
2019/06/18,4.97,4.97,4.88,4.93,4556620,25656952.00
2019/06/19,5.02,5.08,4.99,5.00,6333500,36275168.00
2019/06/20,5.00,5.09,4.96,5.06,7084954,40697848.00
2019/06/21,5.06,5.15,5.06,5.13,8682074,50466640.00
2019/06/24,5.15,5.40,5.15,5.27,18294034,109918888.00
2019/06/25,5.23,5.26,5.07,5.18,10179509,59633264.00
2019/06/26,5.18,5.21,5.11,5.16,5258977,30879456.00
2019/06/27,5.16,5.25,5.14,5.16,6755423,39808272.00
2019/06/28,5.18,5.18,5.06,5.09,5484656,31784164.00
2019/07/01,5.18,5.23,5.15,5.17,8842056,52072940.00
2019/07/02,5.19,5.23,5.15,5.21,8271158,48695328.00
2019/07/03,5.15,5.20,5.11,5.12,6624680,38653508.00
2019/07/04,5.11,5.16,5.10,5.11,5529640,32191400.00
2019/07/05,5.12,5.16,5.08,5.15,4438272,25851302.00
2019/07/08,5.09,5.10,4.95,4.97,7526015,42962856.00
2019/07/09,4.97,5.02,4.95,4.97,3492541,19849958.00
2019/07/10,4.98,5.01,4.85,4.87,5468490,30688800.00
2019/07/11,4.87,4.93,4.82,4.83,4443300,24761464.00
2019/07/12,4.89,4.89,4.82,4.84,4047558,22457908.00
2019/07/15,4.86,4.87,4.67,4.83,5466060,29986018.00
2019/07/16,4.81,4.93,4.79,4.88,6786801,37698924.00
2019/07/17,4.81,4.88,4.80,4.81,4995653,27623358.00
2019/07/18,4.77,4.79,4.70,4.71,4417454,23971116.00
2019/07/19,4.71,4.76,4.69,4.70,4700040,25488810.00
2019/07/22,4.70,4.73,4.61,4.62,4949701,26441540.00
2019/07/23,4.65,4.69,4.61,4.68,3620653,19367424.00
2019/07/24,4.72,4.76,4.66,4.69,5103823,27652152.00
2019/07/25,4.65,4.70,4.65,4.68,2558898,13737013.00
2019/07/26,4.65,4.69,4.64,4.67,2499173,13407754.00
2019/07/29,4.68,4.70,4.61,4.64,3979543,21247944.00
2019/07/30,4.64,4.68,4.60,4.63,5352187,28547404.00
2019/07/31,4.63,4.63,4.53,4.55,6352082,33426386.00
2019/08/01,4.57,4.57,4.48,4.49,5448291,28371016.00
2019/08/02,4.38,4.44,4.36,4.40,6029435,30740928.00
2019/08/05,4.40,4.40,4.24,4.28,6952383,35001916.00
2019/08/06,4.20,4.20,4.09,4.11,7296161,35219832.00
2019/08/07,4.16,4.19,4.11,4.14,5034780,24371872.00
2019/08/08,4.16,4.18,4.12,4.15,3286900,15953174.00
2019/08/09,4.16,4.19,4.03,4.04,4732800,22683684.00
2019/08/12,4.04,4.07,3.95,4.01,6271439,29408592.00
2019/08/13,3.97,4.04,3.96,3.99,3929460,18431262.00
2019/08/14,4.03,4.07,3.99,4.00,3436760,16266185.00
2019/08/15,3.99,4.47,3.92,4.38,24590444,123976024.00
2019/08/16,4.35,4.36,4.22,4.24,16039835,79712952.00
2019/08/19,4.26,4.32,4.24,4.29,14521398,72331896.00
2019/08/20,4.31,4.36,4.24,4.26,13857667,69127672.00
2019/08/21,4.24,4.25,4.14,4.20,10984412,53746028.00
2019/08/22,4.20,4.22,4.15,4.21,6494028,31756914.00
2019/08/23,4.22,4.23,4.17,4.22,7984570,39125344.00
2019/08/26,4.12,4.13,4.07,4.09,10021999,48014920.00
2019/08/27,4.09,4.33,4.09,4.26,18201989,89465760.00
2019/08/28,4.24,4.43,4.24,4.39,17428342,88088752.00
2019/08/29,4.43,4.53,4.37,4.39,10072704,51614032.00
2019/08/30,4.43,4.44,4.30,4.32,7538217,38161912.00
2019/09/02,4.31,4.49,4.30,4.46,11747203,60460024.00
2019/09/03,4.49,4.51,4.40,4.46,8816861,45492816.00
2019/09/04,4.43,4.53,4.41,4.52,10562210,54850892.00
2019/09/05,4.55,4.61,4.51,4.54,13496418,71110568.00
2019/09/06,4.53,4.59,4.48,4.57,10120975,52864172.00
2019/09/09,4.60,4.72,4.58,4.71,13320772,71366256.00
2019/09/10,4.73,4.94,4.68,4.92,21392878,118391312.00
2019/09/11,4.89,4.98,4.85,4.87,11813439,66128100.00
2019/09/12,4.90,5.04,4.88,4.99,11761957,66697272.00
2019/09/16,4.98,5.05,4.95,5.00,9886520,56354784.00
2019/09/17,5.02,5.02,4.83,4.83,11957300,66640696.00
2019/09/18,4.86,4.94,4.83,4.87,10018666,55873844.00
2019/09/19,4.87,4.89,4.71,4.80,12463160,68125440.00
2019/09/20,4.82,4.82,4.63,4.67,11477692,61813328.00
2019/09/23,4.67,4.70,4.58,4.66,10042865,53593268.00
2019/09/24,4.63,4.66,4.58,4.59,6378312,33909072.00
2019/09/25,4.56,4.58,4.47,4.47,6706218,34909844.00
2019/09/26,4.47,4.62,4.44,4.48,10102264,52695208.00
2019/09/27,4.48,4.53,4.42,4.44,7862961,40680200.00
2019/09/30,4.44,4.49,4.40,4.42,3858969,19831176.00
2019/10/08,4.42,4.50,4.39,4.48,5299460,27354682.00
2019/10/09,4.51,4.62,4.46,4.61,5938568,31273040.00
2019/10/10,4.60,4.62,4.55,4.57,5248032,27694988.00
2019/10/11,4.57,4.61,4.55,4.60,3760280,19865054.00
2019/10/14,4.55,4.58,4.49,4.51,9972001,52177364.00
2019/10/15,4.50,4.54,4.45,4.52,5572815,28944330.00
2019/10/16,4.52,4.56,4.49,4.51,4272780,22342328.00
2019/10/17,4.52,4.54,4.45,4.46,3343204,17345596.00
2019/10/18,4.50,4.51,4.42,4.51,6104680,31571320.00
2019/10/21,4.45,4.45,4.30,4.34,7284700,36689812.00
2019/10/22,4.32,4.40,4.31,4.39,3745933,18959324.00
2019/10/23,4.37,4.41,4.35,4.35,3570695,18124042.00
2019/10/24,4.36,4.39,4.34,4.38,2860700,14497678.00
2019/10/25,4.36,4.47,4.36,4.43,4194262,21439374.00
2019/10/28,4.42,4.49,4.41,4.49,5935332,30682958.00
2019/10/29,4.53,4.53,4.38,4.38,4199600,21507740.00
2019/10/30,4.40,4.42,4.33,4.37,4676286,23777644.00
2019/10/31,4.33,4.40,4.32,4.33,4697667,23738232.00
2019/11/01,4.31,4.36,4.21,4.24,6378013,31513718.00
2019/11/04,4.25,4.25,4.12,4.16,7382030,35822760.00
2019/11/05,4.16,4.19,4.12,4.16,3936514,19099484.00
2019/11/06,4.16,4.35,4.15,4.26,10713487,53022780.00
2019/11/07,4.23,4.24,4.15,4.18,6637055,32415844.00
2019/11/08,4.19,4.20,4.13,4.13,4531948,21994260.00
2019/11/11,4.11,4.12,4.00,4.00,5480811,25986782.00
2019/11/12,4.00,4.04,3.97,4.01,3900658,18324890.00
2019/11/13,4.00,4.04,3.95,4.04,4345870,20426780.00
2019/11/14,4.04,4.05,3.97,4.01,5095605,24019708.00
2019/11/15,3.99,4.09,3.99,4.02,4611120,21892880.00
2019/11/18,4.01,4.18,4.00,4.13,8736425,42036280.00
2019/11/19,4.12,4.18,4.08,4.16,6265223,30326498.00
2019/11/20,4.17,4.23,4.12,4.18,7514300,36661368.00
2019/11/21,4.14,4.19,4.10,4.17,5199616,25216700.00
2019/11/22,4.20,4.50,4.19,4.46,29825301,151954016.00
2019/11/25,4.52,4.98,4.50,4.98,60702035,339029952.00
2019/11/26,4.83,4.88,4.54,4.62,51665362,276119840.00
2019/11/27,4.58,4.61,4.44,4.55,37706987,196822528.00
2019/11/28,4.49,4.49,4.29,4.38,35424498,179549584.00
2019/11/29,4.36,4.41,4.30,4.33,22548956,113629024.00
2019/12/02,4.33,4.48,4.30,4.46,30098299,152959104.00
2019/12/03,4.41,4.43,4.35,4.38,15483547,78822128.00
2019/12/04,4.35,4.37,4.31,4.35,12331575,62045088.00
2019/12/05,4.35,4.39,4.32,4.39,12963421,65638296.00
2019/12/06,4.39,4.43,4.35,4.40,11596452,59066468.00
2019/12/09,4.45,4.69,4.39,4.68,41813614,220457872.00
2019/12/10,4.62,4.64,4.51,4.57,22014015,115715624.00
2019/12/11,4.57,4.82,4.57,4.66,27966913,151106048.00
2019/12/12,4.68,4.75,4.59,4.69,22543821,121312064.00
2019/12/13,4.71,4.92,4.63,4.86,32430471,178485360.00
2019/12/16,4.89,4.91,4.76,4.86,16289204,90090928.00
2019/12/17,4.86,4.97,4.76,4.85,22241410,123436168.00
2019/12/18,4.83,4.85,4.72,4.75,15765399,86198152.00
2019/12/19,4.76,4.80,4.72,4.79,9751473,53271228.00
2019/12/20,4.80,4.80,4.60,4.67,11495455,62285728.00
2019/12/23,4.64,4.72,4.60,4.61,9614329,51637952.00
2019/12/24,4.61,4.69,4.60,4.67,7603500,40665856.00
2019/12/25,4.66,4.70,4.62,4.65,6115400,32718452.00
2019/12/26,4.65,4.84,4.64,4.80,16218416,88624352.00
2019/12/27,4.80,4.92,4.77,4.79,14128061,78198352.00
2019/12/30,4.80,4.92,4.77,4.90,14545496,80885088.00
2019/12/31,4.90,5.03,4.83,4.95,17144863,96485152.00
2020/01/02,5.01,5.04,4.94,4.99,18641390,106091312.00
2020/01/03,4.98,4.98,4.89,4.91,10889988,61310072.00
2020/01/06,4.88,4.92,4.80,4.83,14860194,82497664.00
2020/01/07,4.84,5.04,4.84,5.03,22340487,126888712.00
2020/01/08,5.02,5.02,4.83,4.86,16795901,94174256.00
2020/01/09,4.91,4.93,4.85,4.88,6844551,38168420.00
2020/01/10,4.88,4.92,4.82,4.87,5731399,31833384.00
2020/01/13,4.87,4.93,4.83,4.93,6814722,38011512.00
2020/01/14,4.93,4.98,4.90,4.94,6669075,37577960.00
2020/01/15,4.93,4.93,4.77,4.78,9228814,50837568.00
2020/01/16,4.80,4.82,4.73,4.74,4999860,27244428.00
2020/01/17,4.76,4.80,4.72,4.75,5081679,27759744.00
2020/01/20,4.74,4.75,4.66,4.70,5993265,32389232.00
2020/01/21,4.72,4.72,4.56,4.57,10624685,56463288.00
2020/01/22,4.57,4.64,4.48,4.60,6520798,34297820.00
2020/01/23,4.60,4.61,4.41,4.45,8742796,45342992.00
2020/02/03,3.94,4.02,3.94,3.94,8716966,40481304.00
2020/02/04,3.65,4.11,3.65,4.06,11346167,53086192.00
2020/02/05,4.04,4.19,4.01,4.13,8179098,39436108.00
2020/02/06,4.12,4.19,4.10,4.17,8192137,39667848.00
2020/02/07,4.14,4.16,4.07,4.11,6763008,32507820.00
2020/02/10,4.10,4.30,4.05,4.26,12792418,62735864.00
2020/02/11,4.28,4.64,4.26,4.38,17684601,91412544.00
2020/02/12,4.30,4.40,4.27,4.38,10793832,54491908.00
2020/02/13,4.39,4.45,4.33,4.35,6655871,33754808.00
2020/02/14,4.35,4.41,4.33,4.37,5904371,29910308.00
2020/02/17,4.39,4.46,4.37,4.46,7035091,36062496.00
2020/02/18,4.46,4.50,4.39,4.43,6915385,35466388.00
2020/02/19,4.43,4.48,4.38,4.39,8588926,44011804.00
2020/02/20,4.43,4.47,4.37,4.46,8792854,45049572.00
2020/02/21,4.47,4.49,4.43,4.48,9423552,48587644.00
2020/02/24,4.40,4.43,4.35,4.39,10861180,55233352.00
2020/02/25,4.32,4.34,4.21,4.30,10822020,53836892.00
2020/02/26,4.23,4.49,4.20,4.37,15146803,77137728.00
2020/02/27,4.37,4.43,4.32,4.33,8746536,44260672.00
2020/02/28,4.23,4.28,4.15,4.16,10302150,50527540.00
2020/03/02,4.18,4.46,4.18,4.43,15621667,79416560.00
2020/03/03,4.52,4.57,4.40,4.43,13502497,69491640.00
2020/03/04,4.41,4.55,4.38,4.54,17260718,89544584.00
2020/03/05,4.61,4.78,4.61,4.67,23929166,128875944.00
2020/03/06,4.60,5.03,4.57,4.72,40829945,226164800.00
2020/03/09,4.68,4.85,4.58,4.73,21499635,116391840.00
2020/03/10,4.65,4.83,4.60,4.74,18478476,99844440.00
2020/03/11,4.76,4.77,4.64,4.64,13377991,72071640.00
2020/03/12,4.57,4.67,4.52,4.57,13420376,70878256.00
2020/03/13,4.33,4.50,4.30,4.45,13334662,67947536.00
2020/03/16,4.50,4.51,4.33,4.35,8752677,44833924.00
2020/03/17,4.35,4.44,4.19,4.36,8293515,41567608.00
2020/03/18,4.40,4.53,4.29,4.33,9100100,46361136.00
2020/03/19,4.33,4.38,4.24,4.30,7321434,36657920.00
2020/03/20,4.36,4.36,4.27,4.33,4794780,24076384.00
2020/03/23,4.24,4.28,4.18,4.22,5215349,25675484.00
2020/03/24,4.27,4.34,4.22,4.29,4981528,24824406.00
2020/03/25,4.34,4.38,4.30,4.35,5251200,26464924.00
2020/03/26,4.31,4.34,4.28,4.29,3513110,17589904.00
2020/03/27,4.33,4.42,4.26,4.30,7518327,37788368.00
2020/03/30,4.21,4.30,4.17,4.24,4984600,24557362.00
2020/03/31,4.25,4.28,4.21,4.21,3347000,16531306.00
2020/04/01,4.20,4.27,4.20,4.26,4050253,20019572.00
2020/04/02,4.21,4.32,4.21,4.26,7481302,37143080.00
2020/04/03,4.24,4.26,4.09,4.11,12180118,59158124.00
2020/04/07,4.12,4.17,4.11,4.15,11964898,57860172.00
2020/04/08,4.13,4.22,4.06,4.19,8674982,42142872.00
2020/04/09,4.20,4.27,4.20,4.25,6436194,31820584.00
2020/04/10,4.26,4.26,4.19,4.21,4045394,19913926.00
2020/04/13,4.20,4.28,4.20,4.26,4778329,23672128.00
2020/04/14,4.30,4.33,4.26,4.27,5129700,25594376.00
2020/04/15,4.29,4.38,4.26,4.35,9372326,47077188.00
2020/04/16,4.31,4.33,4.26,4.27,7317474,36475124.00
2020/04/17,4.29,4.38,4.28,4.34,8268150,41662848.00
2020/04/20,4.35,4.38,4.31,4.34,6560294,33070116.00
2020/04/21,4.30,4.33,4.26,4.28,6648701,33074846.00
2020/04/22,4.25,4.32,4.22,4.29,5929980,29502844.00
2020/04/23,4.30,4.32,4.24,4.26,4642800,23051788.00
2020/04/24,4.25,4.28,4.23,4.26,3189818,15816719.00
2020/04/27,4.26,4.30,4.25,4.27,4195906,20865696.00
2020/04/28,4.27,4.29,4.13,4.20,5920215,28932540.00
2020/04/29,4.20,4.25,4.17,4.24,3753937,18448392.00
2020/04/30,4.23,4.32,4.22,4.30,3827525,19116104.00
2020/05/06,4.29,4.34,4.27,4.33,5527226,27713684.00
2020/05/07,4.34,4.38,4.29,4.36,6815274,34396820.00
2020/05/08,4.37,4.46,4.37,4.44,7366475,37717568.00
2020/05/11,4.42,4.55,4.40,4.47,8831822,45766880.00
2020/05/12,4.51,4.51,4.40,4.40,8155764,41790752.00
2020/05/13,4.42,4.43,4.36,4.41,4330342,22082236.00
2020/05/14,4.40,4.41,4.33,4.36,6156720,31159912.00
2020/05/15,4.36,4.37,4.29,4.33,6982880,35078584.00
2020/05/18,4.35,4.39,4.27,4.31,8200904,41352480.00
2020/05/19,4.36,4.38,4.31,4.33,5607307,28243842.00
2020/05/20,4.31,4.35,4.30,4.32,6081869,30515126.00
2020/05/21,4.47,4.51,4.35,4.41,17318947,88715616.00
2020/05/22,4.44,4.44,4.32,4.36,12416992,63006204.00
2020/05/25,4.37,4.40,4.34,4.39,6952966,35262592.00
2020/05/26,4.40,4.44,4.31,4.37,15658619,79277056.00
2020/05/27,4.38,4.51,4.31,4.48,24053966,123461672.00
2020/05/28,4.30,4.30,4.17,4.20,20920339,93737120.00
2020/05/29,4.20,4.20,4.07,4.11,17324547,75860592.00
2020/06/01,4.12,4.16,4.11,4.14,11979481,52599984.00
2020/06/02,4.13,4.18,4.12,4.18,9462994,41640684.00
2020/06/03,4.20,4.23,4.17,4.18,6736596,29937158.00
2020/06/04,4.19,4.20,4.17,4.20,6524609,28948888.00
2020/06/05,4.17,4.20,4.16,4.18,3602580,15948793.00
2020/06/08,4.20,4.26,4.18,4.21,6503060,29108004.00
2020/06/09,4.24,4.24,4.18,4.20,4800143,21375392.00
2020/06/10,4.19,4.20,4.17,4.18,4501615,19952888.00
2020/06/11,4.19,4.19,4.13,4.14,5700239,25119776.00
2020/06/12,4.10,4.20,4.07,4.19,9534228,41934816.00
2020/06/15,4.17,4.21,4.15,4.20,5844677,25917914.00
2020/06/16,4.20,4.37,4.18,4.30,13854013,62646624.00
2020/06/17,4.26,4.42,4.26,4.31,15937443,73041616.00
2020/06/18,4.29,4.52,4.26,4.40,18777892,87453160.00
2020/06/19,4.38,4.38,4.30,4.33,10412991,47710628.00
2020/06/22,4.32,4.37,4.29,4.29,6081378,27688560.00
2020/06/23,4.29,4.31,4.25,4.28,4431313,20029300.00
2020/06/24,4.27,4.28,4.19,4.21,7411954,33155860.00
2020/06/29,4.23,4.25,4.18,4.20,6182214,27565360.00
2020/06/30,4.22,4.23,4.18,4.18,4797041,21358028.00
2020/07/01,4.20,4.26,4.18,4.25,6704218,29955610.00
2020/07/02,4.26,4.32,4.24,4.32,10840754,49123108.00
2020/07/03,4.32,4.45,4.32,4.41,14076604,65352712.00
2020/07/06,4.48,4.68,4.46,4.66,29795470,143977248.00
2020/07/07,4.76,4.83,4.56,4.57,26332264,129165256.00
2020/07/08,4.54,4.81,4.54,4.78,28077729,139017600.00
2020/07/09,4.78,5.00,4.71,4.90,30933876,157083824.00
2020/07/10,4.81,4.84,4.68,4.70,19884554,99601400.00
2020/07/13,4.70,4.88,4.67,4.81,19295863,97014352.00
2020/07/14,4.80,4.92,4.68,4.75,20203232,101701080.00
2020/07/15,4.76,4.83,4.62,4.70,14966214,74199152.00
2020/07/16,4.66,4.77,4.56,4.56,17250440,85197880.00
2020/07/17,4.59,4.62,4.48,4.51,11333691,54273896.00
2020/07/20,4.55,4.99,4.54,4.99,41061283,210641024.00
2020/07/21,5.06,5.14,4.89,5.03,51383202,270701952.00
2020/07/22,5.03,5.13,4.95,5.00,26580013,140142704.00
2020/07/23,4.94,4.99,4.75,4.85,21637810,110619408.00
2020/07/24,4.84,4.88,4.61,4.66,19912034,99101000.00
2020/07/27,4.67,4.72,4.56,4.61,12755125,62050296.00
2020/07/28,4.64,4.80,4.63,4.67,13990583,69348040.00
2020/07/29,4.67,4.75,4.57,4.74,11116312,54800432.00
2020/07/30,4.75,4.83,4.72,4.74,10977394,54927992.00
2020/07/31,4.69,4.79,4.66,4.74,10825795,53923936.00
2020/08/03,4.77,4.86,4.75,4.82,13642429,68965368.00
2020/08/04,4.84,4.84,4.72,4.76,13020457,65315292.00
2020/08/05,4.76,4.76,4.67,4.71,10019366,49617032.00
2020/08/06,4.71,4.76,4.63,4.70,11526449,56784836.00
2020/08/07,4.70,4.70,4.57,4.61,10077160,49069136.00
2020/08/10,4.58,4.68,4.58,4.66,8359605,40924024.00
2020/08/11,4.68,4.69,4.56,4.57,8712608,42414388.00
2020/08/12,4.56,4.58,4.48,4.55,10321420,49178584.00
2020/08/13,4.55,4.62,4.54,4.59,7377466,35649056.00
2020/08/14,4.61,4.61,4.53,4.59,6156953,29701938.00
2020/08/17,4.67,4.78,4.66,4.69,16950955,83970368.00
2020/08/18,4.70,4.88,4.66,4.82,25790049,130064072.00
2020/08/19,4.80,4.83,4.73,4.74,12904921,64808768.00
2020/08/20,4.71,4.84,4.70,4.72,15183374,76020216.00
2020/08/21,4.74,4.75,4.68,4.69,9361469,46358212.00
2020/08/24,4.72,4.77,4.67,4.69,9094604,45158468.00
2020/08/25,4.74,4.77,4.66,4.67,8531257,42278000.00
2020/08/26,4.67,4.67,4.56,4.59,8669790,42020908.00
2020/08/27,4.58,4.62,4.56,4.59,5032903,24365568.00
2020/08/28,4.59,4.69,4.58,4.68,8325170,40844608.00
2020/08/31,4.67,4.71,4.64,4.65,9742844,47958136.00
2020/09/01,4.66,4.68,4.61,4.64,5480901,26731308.00
2020/09/02,4.65,4.66,4.57,4.58,9523426,46157576.00
2020/09/03,4.59,4.64,4.55,4.58,6233629,30135566.00
2020/09/04,4.53,4.58,4.49,4.57,5104262,24429546.00
2020/09/07,4.58,4.61,4.53,4.54,7527078,36130276.00
2020/09/08,4.53,4.60,4.52,4.58,7002865,33639376.00
2020/09/09,4.56,4.68,4.54,4.65,16024679,77953120.00
2020/09/10,4.68,4.68,4.48,4.49,12643416,60703552.00
2020/09/11,4.47,4.53,4.46,4.50,4759766,22594696.00
2020/09/14,4.51,4.53,4.47,4.49,4534079,21493750.00
2020/09/15,4.48,4.49,4.44,4.47,4771061,22446020.00
2020/09/16,4.47,4.51,4.43,4.45,4042701,19062408.00
2020/09/17,4.45,4.47,4.41,4.45,3687980,17317288.00
2020/09/18,4.45,4.52,4.43,4.50,7220898,34109952.00
2020/09/21,4.51,4.52,4.45,4.50,6248581,29591554.00
2020/09/22,4.47,4.50,4.44,4.44,3930000,18566220.00
2020/09/23,4.45,4.47,4.41,4.42,3308880,15503780.00
2020/09/24,4.40,4.42,4.29,4.31,8062530,36887100.00
2020/09/25,4.32,4.35,4.29,4.33,3231412,14764486.00
2020/09/28,4.35,4.37,4.29,4.29,3468805,15867669.00
2020/09/29,4.28,4.35,4.28,4.31,2752620,12584579.00
2020/09/30,4.32,4.33,4.26,4.29,2233800,10143488.00
2020/10/09,4.32,4.39,4.32,4.36,3161831,14593731.00
2020/10/12,4.37,4.43,4.36,4.42,4803122,22390046.00
2020/10/13,4.42,4.42,4.36,4.38,2985614,13831861.00
2020/10/14,4.37,4.39,4.35,4.38,3163375,14603168.00
2020/10/15,4.38,4.42,4.35,4.39,3497652,16229223.00
2020/10/16,4.38,4.44,4.37,4.41,3634596,16951308.00
2020/10/19,4.41,4.49,4.37,4.38,5485604,25668314.00
2020/10/20,4.37,4.41,4.34,4.38,2704363,12491088.00
2020/10/21,4.37,4.39,4.32,4.35,4167869,19168800.00
2020/10/22,4.35,4.37,4.31,4.31,3597428,16509828.00
2020/10/23,4.34,4.41,4.32,4.38,3523271,16283961.00
2020/10/26,4.37,4.40,4.35,4.38,2686982,12427030.00
2020/10/27,4.38,4.39,4.33,4.36,4040280,18616226.00
2020/10/28,4.35,4.46,4.29,4.43,7560327,34948592.00
2020/10/29,4.39,4.43,4.36,4.40,3515926,16323583.00
2020/10/30,4.43,4.44,4.36,4.38,3666127,17010816.00
2020/11/02,4.38,4.43,4.36,4.42,6647461,30947478.00
2020/11/03,4.43,4.49,4.42,4.48,5849459,27563944.00
2020/11/04,4.48,4.49,4.41,4.48,5604361,26391828.00
2020/11/05,4.49,4.58,4.47,4.54,8903150,42516368.00
2020/11/06,4.55,4.61,4.51,4.60,10162320,48948188.00
2020/11/09,4.63,4.72,4.62,4.64,15824338,77776512.00
2020/11/10,4.65,4.68,4.55,4.56,9083463,44083572.00
2020/11/11,4.55,4.80,4.55,4.70,19884126,98619504.00
2020/11/12,4.70,4.75,4.64,4.69,8827984,43621564.00
2020/11/13,4.67,4.73,4.60,4.67,9684284,47580592.00
2020/11/16,4.70,4.87,4.68,4.82,18279800,92526840.00
2020/11/17,4.85,4.95,4.80,4.87,19226341,98636368.00
2020/11/18,4.85,4.90,4.77,4.83,12472344,63386212.00
2020/11/19,4.84,4.87,4.73,4.75,10168660,51086980.00
2020/11/20,4.75,4.89,4.69,4.88,14823871,75137824.00
2020/11/23,4.90,5.13,4.83,4.89,23802495,123210392.00
2020/11/24,4.92,5.00,4.86,4.93,16814561,86968944.00
2020/11/25,4.99,5.02,4.87,4.87,18941730,98331424.00
2020/11/26,4.84,4.87,4.75,4.81,11413776,57734664.00
2020/11/27,4.84,4.97,4.80,4.86,13058819,66931424.00
2020/11/30,4.84,4.95,4.81,4.82,14401434,73791744.00
2020/12/01,4.82,4.86,4.76,4.82,10753094,54331032.00
2020/12/02,4.82,4.93,4.81,4.89,15513312,79497456.00
2020/12/03,4.88,4.90,4.81,4.83,11488547,58552764.00
2020/12/04,4.82,4.83,4.74,4.81,8712338,43775064.00
2020/12/07,4.81,4.83,4.73,4.76,7785207,39070280.00
2020/12/08,4.77,4.80,4.72,4.75,5789581,28934776.00
2020/12/09,4.73,4.79,4.71,4.72,9400867,47001988.00
2020/12/10,4.73,4.93,4.73,4.92,25476728,130816864.00
2020/12/11,4.95,4.99,4.89,4.99,28458146,147948304.00
2020/12/14,4.95,4.95,4.76,4.80,18515526,93656664.00
2020/12/15,4.83,5.13,4.81,5.08,27791056,146107104.00
2020/12/16,5.05,5.12,4.98,5.07,13371801,70765656.00
2020/12/17,5.08,5.17,5.00,5.09,15305127,81684904.00
2020/12/18,5.10,5.23,5.06,5.19,18324749,99146016.00
2020/12/21,5.29,5.34,5.13,5.19,15012012,81659272.00
2020/12/22,5.19,5.20,5.00,5.03,15433358,82456240.00
2020/12/23,5.03,5.09,4.92,5.02,12738455,67244872.00
2020/12/24,5.03,5.16,4.98,5.14,10296054,54920188.00
2020/12/25,5.15,5.26,5.07,5.20,10956165,59467476.00
2020/12/28,5.20,5.25,4.93,4.96,12597060,66446072.00
2020/12/29,4.95,5.03,4.88,4.89,8623031,44771880.00
2020/12/30,4.89,5.02,4.88,5.00,7347203,38322692.00
2020/12/31,4.98,5.03,4.92,4.94,8152995,42492364.00
2021/01/04,4.95,4.99,4.84,4.93,10473194,54073960.00
2021/01/05,4.92,4.93,4.83,4.89,11017629,56533312.00
2021/01/06,4.93,4.97,4.87,4.96,8083906,41857336.00
2021/01/07,4.96,5.05,4.93,5.00,9972166,52300904.00
2021/01/08,4.88,4.93,4.76,4.88,12128019,61873500.00
2021/01/11,4.84,4.92,4.78,4.88,10975622,56062824.00
2021/01/12,4.91,5.13,4.89,5.12,15422459,81843552.00
2021/01/13,5.09,5.29,5.04,5.18,13226848,71793224.00
2021/01/14,5.18,5.25,5.14,5.23,10050325,54834856.00
2021/01/15,5.23,5.32,5.15,5.23,13080947,71886288.00
2021/01/18,5.32,5.61,5.29,5.50,20525552,117340224.00
2021/01/19,5.49,5.51,5.36,5.41,10670743,60404748.00
2021/01/20,5.42,5.75,5.42,5.75,21757887,128788096.00
2021/01/21,5.72,5.74,5.62,5.65,13620937,80759408.00
2021/01/22,5.63,5.85,5.58,5.73,15280910,91770280.00
2021/01/25,5.60,5.78,5.47,5.70,11852935,69752176.00
2021/01/26,5.73,5.80,5.52,5.57,10134801,59568840.00
2021/01/27,5.61,5.75,5.48,5.51,11148508,65329836.00
2021/01/28,5.55,5.56,5.30,5.43,10219696,57696424.00
2021/01/29,5.43,5.46,5.28,5.31,9139726,51173384.00
2021/02/01,5.31,5.43,5.23,5.37,9546265,53155736.00
2021/02/02,5.32,5.38,5.18,5.27,8005033,44217464.00
2021/02/03,5.27,5.29,5.11,5.17,6782107,36942676.00
2021/02/04,5.11,5.30,5.10,5.20,9019755,49220676.00
2021/02/05,5.15,5.34,5.10,5.26,8785880,48431044.00
2021/02/08,5.24,5.55,5.21,5.44,10045762,56910208.00
2021/02/09,5.41,5.47,5.31,5.37,8278818,46514632.00
2021/02/10,5.35,5.44,5.21,5.39,8746226,48909192.00
2021/02/18,5.45,5.74,5.43,5.70,15435089,90808200.00
2021/02/19,5.71,6.00,5.60,5.95,18517530,112367480.00
2021/02/22,5.95,6.37,5.93,6.24,24969553,160502272.00
2021/02/23,6.15,6.22,5.95,5.97,16870873,105873904.00
2021/02/24,6.02,6.05,5.75,5.83,16615125,100989480.00
2021/02/25,5.88,5.96,5.78,5.87,12760316,78101472.00
2021/02/26,5.72,5.80,5.67,5.71,11033994,66018092.00
2021/03/01,5.73,6.10,5.71,6.04,17334659,107065192.00
2021/03/02,6.14,6.14,5.75,5.79,14760187,90768560.00
2021/03/03,5.96,6.34,5.90,6.25,32595896,209184352.00
2021/03/04,6.17,6.58,6.11,6.35,34191407,226587920.00
2021/03/05,6.13,6.21,5.82,5.89,19086749,118501064.00
2021/03/08,5.95,6.18,5.89,5.91,14469438,90943352.00
2021/03/09,5.83,6.32,5.77,6.06,20078027,126493552.00
2021/03/10,5.97,6.28,5.86,6.25,20026683,128144688.00
2021/03/11,6.21,6.90,6.00,6.65,45635160,309756896.00
2021/03/12,6.71,6.73,6.42,6.54,27728217,188816976.00
2021/03/15,6.56,6.89,6.40,6.54,22023181,150852256.00
2021/03/16,6.43,6.49,6.27,6.44,16195391,107342760.00
2021/03/17,6.43,6.68,6.27,6.55,17383702,116539088.00
2021/03/18,6.41,6.68,6.41,6.47,14586721,99268312.00
2021/03/19,6.40,6.74,6.38,6.68,18956634,129887112.00
2021/03/22,6.74,6.98,6.62,6.65,20753992,145258448.00
2021/03/23,6.57,6.62,6.26,6.37,14726608,97791040.00
2021/03/24,6.31,6.31,6.11,6.20,11751574,75536688.00
2021/03/25,6.16,6.32,6.15,6.25,6909585,44848640.00
2021/03/26,6.25,6.42,6.25,6.42,6352913,42034632.00
2021/03/29,6.48,6.51,6.33,6.40,9447845,62979368.00
2021/03/30,6.42,6.43,6.27,6.34,6489932,42709124.00
2021/03/31,6.35,6.40,6.20,6.21,5961681,38796704.00
2021/04/01,6.23,6.51,6.04,6.42,13092714,85756584.00
2021/04/02,6.45,6.49,6.20,6.22,9174223,59853044.00
2021/04/06,6.27,6.87,6.27,6.66,30687726,215649504.00
2021/04/07,6.53,6.90,6.36,6.85,35259960,243337104.00
2021/04/08,6.79,7.15,6.73,6.86,31080878,222225184.00
2021/04/09,6.95,7.16,6.74,7.14,28862142,209929872.00
2021/04/12,7.03,7.37,6.93,7.15,28811948,213832928.00
2021/04/13,7.05,7.11,6.79,6.95,16270466,117146768.00
2021/04/14,6.90,7.32,6.90,7.21,17830491,131278992.00
2021/04/15,7.15,7.25,7.01,7.09,12896393,94606008.00
2021/04/16,7.08,7.14,6.92,6.93,16092195,116697744.00
2021/04/19,6.82,6.94,6.78,6.88,13334262,95009192.00
2021/04/20,6.87,7.15,6.82,7.10,19119869,138200560.00
2021/04/21,7.08,7.08,6.81,6.88,15092831,108296048.00
2021/04/22,6.93,7.24,6.92,7.05,17963903,132207128.00
2021/04/23,7.10,7.34,6.98,7.24,19062506,141767568.00
2021/04/26,7.35,7.49,6.95,7.00,23109968,172192640.00
2021/04/27,7.11,7.46,6.95,7.45,24269895,181809712.00
2021/04/28,7.10,7.24,6.91,7.08,24130266,177104512.00
2021/04/29,7.15,7.16,6.86,6.95,19728606,142130624.00
2021/04/30,6.94,7.09,6.82,6.95,20354992,146721792.00
2021/05/06,7.06,7.45,7.05,7.32,28639284,216254944.00
2021/05/07,7.45,7.54,7.22,7.35,29156869,223589344.00
2021/05/10,7.55,7.92,7.36,7.91,36246258,286282688.00
2021/05/11,7.74,7.74,7.22,7.52,28078694,216115136.00
2021/05/12,7.61,7.74,7.45,7.58,15540544,121776568.00
2021/05/13,7.33,7.58,7.33,7.43,19980367,153806208.00
2021/05/14,7.41,7.53,7.20,7.27,15817862,119925352.00
2021/05/17,7.12,7.13,6.93,6.99,15152145,110071440.00
2021/05/18,7.10,7.13,7.00,7.09,7767321,56899396.00
2021/05/19,7.03,7.03,6.75,6.78,15228340,107876448.00
2021/05/20,6.53,6.55,6.13,6.37,22457224,146886160.00
2021/05/21,6.29,6.46,6.24,6.33,15391297,101758056.00
2021/05/24,6.28,6.39,6.12,6.33,12518477,81810256.00
2021/05/25,6.37,6.39,6.21,6.29,11534057,75567280.00
2021/05/26,6.26,6.30,6.20,6.25,10678093,69340560.00
2021/05/27,6.25,6.42,6.21,6.41,13252414,86702784.00
2021/05/28,6.50,6.59,6.43,6.45,17539917,118468344.00
2021/05/31,6.55,6.55,6.29,6.39,9043740,60065608.00
2021/06/01,6.26,6.34,6.10,6.31,14379855,92989592.00
2021/06/02,6.31,6.33,6.16,6.17,9588318,61970676.00
2021/06/03,6.20,6.38,6.13,6.23,13435372,87514672.00
2021/06/04,6.34,6.34,6.11,6.14,8349368,53481876.00
2021/06/07,6.12,6.17,5.96,6.00,10460841,65767480.00
2021/06/08,6.00,6.07,5.94,6.02,8034305,50226528.00
2021/06/09,6.02,6.20,5.98,6.10,9975243,63389612.00
2021/06/10,6.09,6.26,5.99,6.17,13978758,89377496.00
2021/06/11,6.23,6.34,6.19,6.33,15155150,98541984.00
2021/06/15,6.26,6.27,5.98,5.98,15605086,98459704.00
2021/06/16,5.95,6.05,5.87,5.97,8231823,51146064.00
2021/06/17,5.93,5.99,5.81,5.85,10606404,64816780.00
2021/06/18,5.92,5.93,5.72,5.90,9462090,55419816.00
2021/06/21,5.94,6.08,5.93,6.04,12318643,74204440.00
2021/06/22,6.00,6.02,5.85,5.89,10093995,59482696.00
2021/06/23,5.91,5.94,5.81,5.84,8961090,52437476.00
2021/06/24,5.85,5.86,5.73,5.78,9670204,55963736.00
2021/06/25,5.84,6.02,5.79,5.96,11768180,69529920.00
2021/06/28,5.94,6.00,5.88,5.91,8831600,52431860.00
2021/06/29,5.88,5.95,5.83,5.83,7545421,44406076.00
2021/06/30,5.88,5.96,5.83,5.90,6781362,39993096.00
2021/07/01,5.96,6.01,5.88,5.90,7674137,45598468.00
2021/07/02,5.90,5.97,5.84,5.94,6935059,41064776.00
2021/07/05,5.92,5.99,5.76,5.86,9474624,55316652.00
2021/07/06,5.83,5.91,5.82,5.86,5551224,32520748.00
2021/07/07,5.87,6.02,5.78,6.00,9808853,58218624.00
2021/07/08,6.06,6.14,6.04,6.09,12086909,73569552.00
2021/07/09,6.09,6.16,5.91,6.12,13484199,81538480.00
2021/07/12,6.17,6.38,6.13,6.16,14985809,93510952.00
2021/07/13,6.16,6.25,6.08,6.20,9546853,58893920.00
2021/07/14,6.19,6.26,6.14,6.18,9794660,60652276.00
2021/07/15,6.16,6.43,6.14,6.41,20835888,131978376.00
2021/07/16,6.60,6.70,6.43,6.64,24889728,163970080.00
2021/07/19,6.64,6.72,6.53,6.56,15433537,101904408.00
2021/07/20,6.40,6.51,6.21,6.48,11937112,76240752.00
2021/07/21,6.52,6.54,6.35,6.39,7606330,48758344.00
2021/07/22,6.43,6.72,6.36,6.69,17284078,114793832.00
2021/07/23,6.71,6.92,6.66,6.70,19928201,135219056.00
2021/07/26,6.76,6.79,6.57,6.73,15083948,100822336.00
2021/07/27,6.79,6.83,6.50,6.55,14002475,93873608.00
2021/07/28,6.60,6.70,6.33,6.58,13401514,87906968.00
2021/07/29,6.57,6.70,6.42,6.56,13058879,85488880.00
2021/07/30,6.52,6.95,6.44,6.90,24299003,164640720.00
2021/08/02,6.67,6.67,6.21,6.30,25688324,162783344.00
2021/08/03,6.18,6.44,6.18,6.32,16706342,105185928.00
2021/08/04,6.32,6.67,6.30,6.48,13420641,86702816.00
2021/08/05,6.47,6.53,6.33,6.37,8805080,56292444.00
2021/08/06,6.39,6.53,6.35,6.42,6887771,44376036.00
2021/08/09,6.40,6.55,6.31,6.51,8268483,53367636.00
2021/08/10,6.51,6.53,6.40,6.43,8380478,53977444.00
2021/08/11,6.50,6.63,6.45,6.59,15228372,99735264.00
2021/08/12,6.61,6.95,6.51,6.76,23059849,157069568.00
2021/08/13,6.67,6.90,6.64,6.86,16812703,114582704.00
2021/08/16,6.88,6.93,6.76,6.82,16194616,111074624.00
2021/08/17,6.82,6.92,6.62,6.71,14901806,101032344.00
2021/08/18,6.78,6.86,6.65,6.81,11148682,75629008.00
2021/08/19,6.65,6.71,6.44,6.68,14123119,92934152.00
2021/08/20,6.69,6.80,6.61,6.76,14806700,99587200.00
2021/08/23,6.85,6.90,6.65,6.74,14016799,94529784.00
2021/08/24,6.80,7.02,6.62,6.91,21930932,151200448.00
2021/08/25,7.04,7.05,6.75,6.96,15587520,107115280.00
2021/08/26,6.93,7.20,6.91,7.07,30195922,214416256.00
2021/08/27,7.00,7.10,6.94,7.09,21566827,151303936.00
2021/08/30,7.17,7.22,6.95,7.04,22061841,155644176.00
2021/08/31,7.00,7.40,6.96,7.31,29853555,216740112.00
2021/09/01,7.30,7.54,7.00,7.03,34996690,252377488.00
2021/09/02,6.97,7.27,6.89,7.24,22694201,162383920.00
2021/09/03,7.27,7.31,7.06,7.22,18809493,135656912.00
2021/09/06,7.24,7.44,7.10,7.34,21709249,158144096.00
2021/09/07,7.25,7.75,7.20,7.69,31428304,237731408.00
2021/09/08,7.71,7.77,7.58,7.64,23784038,182179392.00
2021/09/09,7.60,8.26,7.59,8.19,36989114,294901984.00
2021/09/10,8.19,8.20,7.97,8.01,27988660,226065072.00
2021/09/13,8.01,8.23,7.93,8.15,21401238,173025056.00
2021/09/14,8.18,8.18,7.76,7.88,24105070,191017232.00
2021/09/15,7.86,8.09,7.77,7.89,18050120,142777024.00
2021/09/16,8.00,8.17,7.80,7.87,19871233,158778560.00
2021/09/17,7.83,7.98,7.40,7.57,18062845,138268864.00
2021/09/22,7.40,7.52,7.29,7.44,15339115,113605952.00
2021/09/23,7.57,7.74,7.35,7.48,17796153,134352208.00
Դ:ͨ
