601005   ǰȨ
      	    	    	    	    	    ɽ	    ɽ
2007/02/28,5.20,6.74,5.20,6.70,219859812,1286140544.00
2007/03/01,6.00,6.00,6.00,6.00,22124600,139384976.00
2007/03/02,5.71,5.81,5.47,5.63,105343961,625574400.00
2007/03/05,5.58,5.73,5.36,5.59,61821033,362961312.00
2007/03/06,5.52,5.73,5.45,5.72,42541486,253568784.00
2007/03/07,5.80,5.88,5.65,5.82,61632389,373462464.00
2007/03/08,5.82,5.84,5.70,5.82,38798865,235691856.00
2007/03/09,5.86,6.29,5.84,6.06,86461886,546357952.00
2007/03/12,5.98,6.09,5.86,6.01,31036676,194829232.00
2007/03/13,6.01,6.06,5.93,6.00,25386184,159463936.00
2007/03/14,5.95,5.96,5.70,5.83,30774812,187975904.00
2007/03/15,5.83,5.88,5.79,5.88,21671374,133116040.00
2007/03/16,5.88,5.92,5.64,5.73,23195231,140814000.00
2007/03/19,5.55,5.80,5.50,5.76,16059617,96212912.00
2007/03/20,5.80,5.80,5.70,5.77,14343468,86720688.00
2007/03/21,5.78,5.88,5.74,5.84,16029575,98026184.00
2007/03/22,5.86,6.06,5.80,5.88,28607705,177615088.00
2007/03/23,5.92,5.97,5.82,5.93,23423809,145166880.00
2007/03/26,5.99,6.18,5.93,6.17,41877085,265399984.00
2007/03/27,6.14,6.50,6.09,6.35,47524478,311884864.00
2007/03/28,6.32,6.32,6.00,6.20,41308181,267171680.00
2007/03/29,6.19,6.22,6.00,6.01,25451491,163173232.00
2007/03/30,5.98,6.19,5.91,6.11,17568992,112034296.00
2007/04/02,6.18,6.35,6.13,6.31,27477435,180800592.00
2007/04/03,6.33,6.43,6.20,6.25,25755105,170104112.00
2007/04/04,6.25,6.57,6.21,6.44,39934968,268059456.00
2007/04/05,6.40,6.53,6.35,6.47,21247360,143606192.00
2007/04/06,6.40,6.56,6.36,6.40,22691122,152660416.00
2007/04/09,6.40,6.67,6.40,6.64,36948325,253710192.00
2007/04/10,6.64,6.86,6.50,6.75,38917612,272556928.00
2007/04/11,6.70,6.84,6.55,6.66,31632388,221500992.00
2007/04/12,6.66,6.82,6.64,6.70,25918892,181865376.00
2007/04/13,6.70,6.79,6.49,6.54,27538325,190713328.00
2007/04/16,6.52,7.00,6.45,6.98,40282087,281627136.00
2007/04/17,6.95,7.40,6.88,7.34,48550279,357647136.00
2007/04/18,7.51,7.84,7.38,7.56,66638878,524489888.00
2007/04/19,7.55,7.55,6.77,7.06,37532381,281933632.00
2007/04/20,7.10,7.54,7.10,7.50,26715915,205354480.00
2007/04/23,7.70,8.09,7.70,7.83,30322200,247749024.00
2007/04/24,7.88,8.07,7.64,7.82,36954200,301098144.00
2007/04/25,7.81,7.81,7.51,7.65,25638962,203823152.00
2007/04/26,7.65,7.79,7.63,7.68,19351196,154908256.00
2007/04/27,7.70,7.74,7.50,7.58,16540172,130713544.00
2007/04/30,7.55,7.55,7.30,7.47,20907655,161881264.00
2007/05/08,7.54,7.79,7.54,7.69,25309428,201973264.00
2007/05/09,7.69,7.79,7.55,7.74,28604826,228322704.00
2007/05/10,7.77,8.23,7.75,8.10,39479153,328303968.00
2007/05/11,8.00,8.01,7.83,7.90,24385627,200297232.00
2007/05/14,7.75,7.96,7.68,7.85,21733889,177233440.00
2007/05/15,7.85,7.86,7.50,7.52,21981533,175399216.00
2007/05/16,7.49,7.64,7.31,7.63,15194213,118494128.00
2007/05/17,7.65,7.78,7.53,7.74,16779911,134288288.00
2007/05/18,7.74,7.74,7.58,7.67,21360236,169649616.00
2007/05/21,7.48,7.84,7.40,7.79,25781316,206637824.00
2007/05/22,7.79,8.08,7.79,8.00,39254712,323473824.00
2007/05/23,8.00,8.10,7.90,8.09,38555241,319901856.00
2007/05/24,8.11,8.35,8.00,8.25,43654042,370080128.00
2007/05/25,8.20,8.68,8.13,8.49,42831130,377036544.00
2007/05/28,8.60,8.70,8.50,8.56,40139201,356110528.00
2007/05/29,8.50,8.67,8.35,8.59,48552169,427385888.00
2007/05/30,8.10,8.48,7.70,7.81,44887929,374370560.00
2007/05/31,7.74,7.90,7.00,7.78,37801112,295796800.00
2007/06/01,7.75,7.85,7.01,7.06,32889109,252184240.00
2007/06/04,7.06,7.16,6.32,6.32,27670433,189424224.00
2007/06/05,6.30,6.98,5.86,6.98,34873592,235141584.00
2007/06/06,7.10,7.60,6.85,7.40,40523172,309013728.00
2007/06/07,7.40,7.57,7.21,7.49,25112663,194238640.00
2007/06/08,7.50,7.50,7.27,7.33,19262197,147684720.00
2007/06/11,7.56,8.06,7.48,7.99,38171664,305928384.00
2007/06/12,8.15,8.82,7.93,8.82,71628163,625706304.00
2007/06/13,9.20,9.32,8.70,8.80,67732098,632157312.00
2007/06/14,8.75,9.04,8.28,8.61,36164261,324722272.00
2007/06/15,8.43,8.65,8.31,8.50,23519655,206227616.00
2007/06/19,8.75,8.90,8.48,8.62,29737249,266355872.00
2007/06/20,8.63,8.70,8.30,8.33,27354052,239700256.00
2007/06/21,8.20,8.39,7.95,8.10,20039264,168647536.00
2007/06/22,8.10,8.10,7.30,7.59,21812104,175156528.00
2007/06/25,7.57,7.90,7.21,7.45,18263588,144014528.00
2007/06/26,7.20,8.00,7.16,7.99,18105357,143745792.00
2007/06/27,7.90,8.11,7.70,7.95,16998385,139345520.00
2007/06/28,7.81,8.05,7.25,7.42,14917487,119757552.00
2007/06/29,7.25,7.64,7.20,7.47,14816200,115205768.00
2007/07/02,7.70,7.94,7.50,7.93,15996174,128578432.00
2007/07/03,7.98,8.09,7.73,7.91,11539554,94530912.00
2007/07/04,7.92,7.97,7.56,7.65,8496729,68004472.00
2007/07/05,7.50,7.59,6.87,6.89,10308252,76540720.00
2007/07/06,6.80,7.40,6.73,7.40,12609143,91317592.00
2007/07/09,7.45,7.55,7.28,7.47,9276069,70869600.00
2007/07/10,7.45,7.45,7.04,7.09,7940310,58725744.00
2007/07/11,7.03,7.19,6.91,7.15,5057243,36709456.00
2007/07/12,7.13,7.23,7.00,7.09,4647769,33891004.00
2007/07/13,7.09,7.10,6.92,6.99,4546781,32652654.00
2007/07/16,6.94,7.00,6.76,6.79,5988917,42118816.00
2007/07/17,6.58,6.95,6.58,6.85,4821538,33921604.00
2007/07/18,6.82,6.93,6.74,6.85,5100296,35880484.00
2007/07/19,6.83,6.83,6.69,6.72,4629148,32064880.00
2007/07/20,6.72,6.99,6.70,6.93,7070447,50148280.00
2007/07/23,6.99,7.64,6.93,7.64,19839992,151226416.00
2007/07/24,7.76,7.85,7.48,7.49,20490441,162028928.00
2007/07/25,7.43,7.70,7.43,7.64,10647522,82829016.00
2007/07/26,7.74,7.99,7.51,7.80,16324950,130583136.00
2007/07/27,7.70,8.04,7.60,7.96,18879393,153124784.00
2007/07/30,7.96,8.30,7.90,8.19,21090444,177124800.00
2007/07/31,8.19,8.20,7.88,8.01,15968871,131380448.00
2007/08/01,8.00,8.01,7.41,7.51,17925371,142867536.00
2007/08/02,7.51,7.79,7.45,7.69,9815861,77206872.00
2007/08/03,7.73,7.80,7.53,7.72,11516716,90323520.00
2007/08/06,7.84,8.27,7.84,8.03,20142040,166533280.00
2007/08/07,8.03,8.30,7.82,8.07,21652584,179260784.00
2007/08/08,8.02,8.02,7.70,7.82,11323830,90829696.00
2007/08/09,7.77,7.96,7.70,7.78,8726460,70118656.00
2007/08/10,7.80,7.81,7.48,7.66,10161272,79346168.00
2007/08/13,7.80,7.98,7.56,7.96,13979179,111564520.00
2007/08/14,8.00,8.08,7.82,7.97,15160068,123802248.00
2007/08/15,7.98,8.10,7.75,8.02,16531166,135109408.00
2007/08/16,8.01,8.18,7.80,8.13,16972997,139464336.00
2007/08/17,8.09,8.35,7.88,8.14,23689335,198920192.00
2007/08/20,8.35,8.54,8.22,8.44,27227827,235036496.00
2007/08/21,8.44,8.51,8.15,8.21,19736051,167377312.00
2007/08/22,8.10,8.19,8.00,8.13,15478125,128263808.00
2007/08/24,8.24,8.32,8.01,8.10,19147247,160048816.00
2007/08/27,8.13,8.18,7.90,7.94,19280667,158229696.00
2007/08/28,7.96,8.35,7.96,8.33,25349935,212934848.00
2007/08/29,8.28,8.28,7.95,8.01,15590946,129070704.00
2007/08/30,8.02,8.40,7.95,8.36,24953467,209676800.00
2007/08/31,8.54,8.90,8.54,8.71,58248927,521329152.00
2007/09/03,8.90,9.40,8.88,9.23,43746612,408297408.00
2007/09/04,9.29,9.35,8.80,8.85,29202085,267276688.00
2007/09/05,8.85,9.00,8.50,8.80,18734002,167528864.00
2007/09/06,8.82,9.19,8.82,8.90,20189901,185609200.00
2007/09/07,8.85,9.09,8.61,8.73,21323587,192804944.00
2007/09/10,8.65,8.80,8.40,8.79,16784119,147883184.00
2007/09/11,8.79,9.05,8.11,8.13,17761737,158255536.00
2007/09/12,8.08,8.30,7.92,8.30,16369200,136742112.00
2007/09/13,8.30,8.78,8.21,8.71,20964981,183631760.00
2007/09/14,8.72,9.14,8.55,8.90,29987425,272965344.00
2007/09/17,8.90,9.81,8.80,9.81,60791031,588935168.00
2007/09/18,10.05,10.09,9.30,9.63,57270658,568545280.00
2007/09/19,9.61,9.62,9.06,9.23,23789959,225424192.00
2007/09/20,9.25,9.55,9.20,9.27,19649903,187642896.00
2007/09/21,9.25,9.26,8.80,8.97,18474480,168924656.00
2007/09/24,8.97,9.06,8.58,8.98,16056101,144490704.00
2007/09/25,8.93,8.93,8.63,8.70,10431880,93246112.00
2007/09/26,8.78,8.94,8.55,8.69,8848624,78800936.00
2007/09/27,8.75,8.85,8.61,8.81,7308267,65483032.00
2007/09/28,8.90,9.00,8.82,8.91,12668259,115458128.00
2007/10/08,9.06,9.10,8.71,8.73,11228534,101143552.00
2007/10/09,8.74,8.75,8.46,8.72,10291326,90725584.00
2007/10/10,8.75,9.22,8.75,8.91,18147417,166739936.00
2007/10/11,8.92,8.92,8.58,8.65,10808999,95828680.00
2007/10/12,8.58,8.74,8.00,8.54,15975945,137400800.00
2007/10/15,8.49,8.78,8.16,8.72,13484223,117394128.00
2007/10/16,8.70,8.78,8.47,8.58,8375520,73569896.00
2007/10/17,8.68,8.77,8.48,8.55,7979183,70262376.00
2007/10/18,8.64,8.64,8.18,8.18,9846436,83461824.00
2007/10/19,8.19,8.36,8.05,8.11,6362432,53146120.00
2007/10/22,8.04,8.10,7.80,7.82,7042520,57292328.00
2007/10/23,7.80,8.05,7.76,8.03,6307879,51019604.00
2007/10/24,8.05,8.07,7.76,7.79,6404520,51726044.00
2007/10/25,7.74,7.74,7.12,7.17,10467355,79440280.00
2007/10/26,7.15,7.43,7.05,7.30,6689005,50102864.00
2007/10/29,7.35,7.57,7.20,7.54,6112166,46092140.00
2007/10/30,7.57,7.60,7.30,7.58,5488376,42015296.00
2007/10/31,7.58,7.88,7.53,7.80,7712130,61072368.00
2007/11/01,7.80,7.81,7.44,7.45,5776911,44878444.00
2007/11/02,7.39,7.40,7.13,7.21,6068504,45171588.00
2007/11/05,7.10,7.46,7.10,7.37,3943924,29743908.00
2007/11/06,7.40,7.61,7.37,7.47,4433023,34232224.00
2007/11/07,7.48,7.58,7.22,7.40,3468691,26136756.00
2007/11/08,7.35,7.38,7.00,7.02,4524716,33345906.00
2007/11/09,7.02,7.18,6.96,7.03,3533997,25693464.00
2007/11/12,7.03,7.08,6.67,6.90,5131098,36258384.00
2007/11/13,6.91,7.15,6.90,6.96,3870300,27910734.00
2007/11/14,7.02,7.20,6.96,7.18,4148197,30312156.00
2007/11/15,7.13,7.21,7.01,7.04,3556610,25977700.00
2007/11/16,6.99,7.08,6.84,7.06,3029015,21595476.00
2007/11/19,7.12,7.26,7.07,7.19,3676966,27154526.00
2007/11/20,7.20,7.45,7.15,7.35,5445690,40872288.00
2007/11/21,7.38,7.44,7.15,7.18,4561063,34136440.00
2007/11/22,7.05,7.15,6.85,6.87,3467626,24954108.00
2007/11/23,6.87,7.02,6.73,7.02,3636379,25668550.00
2007/11/26,7.06,7.14,6.89,6.92,2843592,20529392.00
2007/11/27,6.92,7.00,6.87,6.94,1832790,13093541.00
2007/11/28,6.94,7.00,6.87,6.90,2099872,14999865.00
2007/11/29,6.90,7.10,6.86,7.08,4945491,35515584.00
2007/11/30,7.09,7.10,6.87,6.91,3138686,22376606.00
2007/12/03,6.99,7.06,6.87,6.94,2239070,16060630.00
2007/12/04,7.00,7.09,6.94,6.97,3023947,21861710.00
2007/12/05,6.98,7.24,6.98,7.19,7520078,55304224.00
2007/12/06,7.20,7.23,7.07,7.14,3318722,24298700.00
2007/12/07,7.17,7.30,7.17,7.27,5479690,40787176.00
2007/12/10,7.18,7.45,7.11,7.43,8440705,64014596.00
2007/12/11,7.52,7.52,7.31,7.42,5794172,43964048.00
2007/12/12,7.41,7.47,7.30,7.39,6266977,47491756.00
2007/12/13,7.38,7.58,7.27,7.35,10479115,79721648.00
2007/12/14,7.29,7.42,7.19,7.41,4904238,36862040.00
2007/12/17,7.43,7.54,7.35,7.44,7549567,57782668.00
2007/12/18,7.44,7.52,7.35,7.51,4889190,37421616.00
2007/12/19,7.56,7.67,7.46,7.57,6779229,52727152.00
2007/12/20,7.58,7.91,7.57,7.84,10876881,85928656.00
2007/12/21,7.89,7.96,7.74,7.87,12063539,97091528.00
2007/12/24,7.95,8.59,7.85,8.46,27232717,228777440.00
2007/12/25,8.35,8.47,8.30,8.34,30435473,261020352.00
2007/12/26,8.34,8.40,8.16,8.30,13263359,112411576.00
2007/12/27,8.41,8.87,8.38,8.57,18450189,162996272.00
2007/12/28,8.58,8.80,8.43,8.51,10301295,90823640.00
2008/01/02,8.66,8.68,8.31,8.51,10236771,88899176.00
2008/01/03,8.40,8.73,8.31,8.72,15243718,133445504.00
2008/01/04,8.72,8.80,8.58,8.60,9817791,86879280.00
2008/01/07,8.60,8.71,8.47,8.62,12254818,108035184.00
2008/01/08,8.62,8.76,8.38,8.40,14287090,126166480.00
2008/01/09,8.40,8.55,8.33,8.52,9250006,80127576.00
2008/01/10,8.67,8.98,8.65,8.77,22921741,207047104.00
2008/01/11,8.80,8.81,8.55,8.66,9531546,84389352.00
2008/01/14,8.70,8.90,8.59,8.86,13416558,121061096.00
2008/01/15,8.88,9.00,8.75,8.83,11285552,102503480.00
2008/01/16,8.80,9.00,8.61,8.63,12221129,109875904.00
2008/01/17,8.56,8.71,8.00,8.22,11904269,101950176.00
2008/01/18,8.18,8.34,8.13,8.30,7076165,59641972.00
2008/01/21,8.30,8.40,7.72,7.78,9017433,74097136.00
2008/01/22,7.65,7.65,6.98,7.05,11350666,84691792.00
2008/01/23,7.15,7.49,7.12,7.48,8588065,64578976.00
2008/01/24,7.51,7.66,7.43,7.55,6336761,49219656.00
2008/01/25,7.61,7.68,7.46,7.57,5368325,41747264.00
2008/01/28,7.48,7.55,6.99,7.05,5043360,37056376.00
2008/01/29,7.10,7.30,7.03,7.25,3338558,24621578.00
2008/01/30,7.31,7.50,7.18,7.41,3332348,25156604.00
2008/01/31,7.41,7.59,7.23,7.25,2894880,22085976.00
2008/02/01,7.27,7.36,6.80,7.00,4800604,34680292.00
2008/02/04,7.10,7.62,7.10,7.60,5191337,39797200.00
2008/02/05,7.60,7.70,7.40,7.59,4165869,32433466.00
2008/02/13,7.46,7.57,7.37,7.45,2416966,18575588.00
2008/02/14,7.56,7.64,7.49,7.59,2206734,17164440.00
2008/02/15,7.58,7.73,7.51,7.72,4234627,33101920.00
2008/02/18,7.79,7.93,7.60,7.83,5836170,46764556.00
2008/02/19,7.90,7.95,7.77,7.91,4354709,35270264.00
2008/02/20,7.97,8.05,7.73,7.74,6063486,49024128.00
2008/02/21,7.71,7.83,7.53,7.72,4458278,35182768.00
2008/02/22,7.73,7.79,7.38,7.51,4782320,37107480.00
2008/02/25,7.52,7.54,7.31,7.33,3344961,25437854.00
2008/02/26,7.58,7.64,7.37,7.60,4874614,37630592.00
2008/02/27,7.68,7.78,7.60,7.75,4377767,34680352.00
2008/02/28,7.89,7.89,7.66,7.73,3553536,28302916.00
2008/02/29,7.66,7.94,7.65,7.92,6264940,50339748.00
2008/03/03,7.95,8.23,7.92,8.18,11960487,99412800.00
2008/03/04,8.19,8.23,7.97,7.98,8480597,70196416.00
2008/03/05,7.96,8.02,7.59,7.86,6356843,50926052.00
2008/03/06,7.88,8.14,7.77,8.08,7786528,63737180.00
2008/03/07,8.03,8.03,7.81,7.89,5063515,41048760.00
2008/03/10,7.88,7.88,7.57,7.59,4469649,35095876.00
2008/03/11,7.56,7.71,7.46,7.67,2388562,18616904.00
2008/03/12,7.80,7.87,7.49,7.50,2638399,20694576.00
2008/03/13,7.45,7.56,7.10,7.24,3786974,28585510.00
2008/03/14,7.23,7.36,7.13,7.30,2064331,15365276.00
2008/03/17,7.28,7.33,6.84,6.87,2967843,21505348.00
2008/03/18,6.84,7.09,6.40,6.52,4494247,31025088.00
2008/03/19,6.63,6.90,6.62,6.80,3208564,22393780.00
2008/03/20,6.80,7.40,6.47,7.35,5210621,37481772.00
2008/03/21,7.30,8.00,7.22,7.79,18223675,143382880.00
2008/03/24,7.95,7.99,7.49,7.50,9357998,74152976.00
2008/03/26,7.70,7.76,7.41,7.54,4185984,32636664.00
2008/03/27,7.48,7.50,6.90,6.95,4492761,32747228.00
2008/03/28,6.93,7.17,6.70,7.14,3715000,26686416.00
2008/03/31,6.98,7.07,6.80,6.87,2356400,16736347.00
2008/04/01,6.89,6.98,6.30,6.40,4152582,28113076.00
2008/04/02,6.35,6.60,6.10,6.25,3539674,23175852.00
2008/04/03,6.22,6.55,6.14,6.47,2436349,15964880.00
2008/04/07,6.37,6.85,6.25,6.84,3285092,22640750.00
2008/04/08,6.88,6.90,6.64,6.81,3451585,24089660.00
2008/04/09,6.79,6.97,6.50,6.52,3872876,26858896.00
2008/04/10,6.42,6.62,6.32,6.56,2366767,15787196.00
2008/04/11,6.57,6.63,6.50,6.58,2048613,13856924.00
2008/04/14,6.53,6.53,6.14,6.20,2388992,15474922.00
2008/04/15,6.20,6.29,6.00,6.28,2204480,13956992.00
2008/04/16,6.28,6.30,6.10,6.12,1464892,9372943.00
2008/04/17,6.10,6.23,5.78,5.83,2597080,15950741.00
2008/04/18,5.88,5.88,5.39,5.40,2673656,15527255.00
2008/04/21,5.80,5.90,5.40,5.47,2626919,15242835.00
2008/04/22,5.44,5.45,4.98,5.36,2828396,15360096.00
2008/04/23,5.35,5.63,5.26,5.60,3205288,18196452.00
2008/04/24,6.18,6.18,6.01,6.18,8419152,53476172.00
2008/04/25,6.25,6.55,6.15,6.30,8583205,56387824.00
2008/04/28,6.28,6.38,6.12,6.16,4371414,28102392.00
2008/04/29,6.17,6.29,6.11,6.17,2716224,17401398.00
2008/04/30,6.18,6.45,6.18,6.41,4486295,29511600.00
2008/05/05,6.51,6.64,6.48,6.61,4624513,31315664.00
2008/05/06,6.58,6.63,6.45,6.49,4040739,27127934.00
2008/05/07,6.49,6.53,6.15,6.16,3925369,25651864.00
2008/05/08,6.11,6.31,6.03,6.30,3728859,23770016.00
2008/05/09,6.35,6.56,6.19,6.36,4634556,30538762.00
2008/05/12,6.30,6.50,6.17,6.41,4059193,26589472.00
2008/05/14,7.07,7.07,7.07,7.07,7271759,52865688.00
2008/05/15,7.78,7.80,7.40,7.80,33260054,263420960.00
2008/05/16,8.09,8.60,7.80,8.35,80698365,682241600.00
2008/05/19,8.81,8.98,8.00,8.53,41657042,365215680.00
2008/05/20,8.45,8.68,7.71,7.85,31854621,268325712.00
2008/05/21,7.72,8.66,7.38,8.66,43538191,367248192.00
2008/05/22,9.10,9.38,8.69,8.81,80144651,740904576.00
2008/05/23,8.50,8.68,7.96,7.98,29007852,242941360.00
2008/05/26,7.65,8.43,7.51,8.16,18725483,153692592.00
2008/05/27,8.05,8.21,7.56,7.79,13005851,104553904.00
2008/05/28,7.70,7.90,7.46,7.81,15985111,126447936.00
2008/05/29,7.59,8.20,7.50,7.64,19651910,158909072.00
2008/05/30,7.56,7.75,7.30,7.37,17104346,131029616.00
2008/06/02,7.22,7.65,7.18,7.49,14801125,112238392.00
2008/06/03,7.38,7.45,7.16,7.19,11685468,87436888.00
2008/06/04,7.10,7.36,7.01,7.19,9738356,72018928.00
2008/06/05,7.12,7.23,6.80,6.86,9813950,70451640.00
2008/06/06,6.85,7.04,6.82,6.89,5791016,41166624.00
2008/06/10,6.50,6.66,6.18,6.18,8707791,57483152.00
2008/06/11,6.00,6.10,5.70,5.89,10720775,65410560.00
2008/06/12,5.96,6.07,5.75,6.00,10094719,61977208.00
2008/06/13,6.00,6.08,5.61,5.65,7772136,47078128.00
2008/06/16,5.60,5.74,5.38,5.56,7278459,41992028.00
2008/06/17,5.61,5.69,5.20,5.24,7225440,40566112.00
2008/06/18,5.24,5.66,5.02,5.65,11975259,66878176.00
2008/06/19,5.59,5.59,5.07,5.07,8263202,45258588.00
2008/06/20,5.10,5.35,4.66,5.01,10661609,56054448.00
2008/06/24,4.76,5.29,4.68,5.07,9377089,49268488.00
2008/06/25,5.00,5.38,4.92,5.35,11037910,59879016.00
2008/06/26,5.37,5.40,5.16,5.31,10212785,55924040.00
2008/06/27,5.05,5.11,4.78,4.86,8050924,41378576.00
2008/06/30,4.79,5.00,4.72,4.87,4002600,20295940.00
2008/07/01,4.98,4.98,4.76,4.81,3282666,16517296.00
2008/07/02,4.88,4.89,4.76,4.79,3877098,19429956.00
2008/07/03,4.79,5.03,4.40,4.98,8252381,41650456.00
2008/07/04,4.88,5.10,4.87,4.95,6004321,31172436.00
2008/07/07,5.04,5.30,4.95,5.28,9160159,49330788.00
2008/07/08,5.28,5.43,5.21,5.32,9819748,54003144.00
2008/07/09,5.38,5.55,5.28,5.47,8832510,48665620.00
2008/07/10,5.40,5.70,5.29,5.42,11032189,62061944.00
2008/07/11,5.35,5.45,5.11,5.27,8154144,43621224.00
2008/07/14,5.19,5.33,5.19,5.31,5036335,27025784.00
2008/07/15,5.42,5.81,5.42,5.49,16865302,95789176.00
2008/07/16,5.38,5.38,4.99,5.09,7786790,41085012.00
2008/07/17,5.19,5.27,5.01,5.06,3944163,20660948.00
2008/07/18,5.10,5.36,5.01,5.29,5511695,29146528.00
2008/07/21,5.29,5.49,5.20,5.43,7131198,39141192.00
2008/07/22,5.40,5.48,5.34,5.39,5855034,32165558.00
2008/07/23,5.43,5.52,5.34,5.36,5264421,29017084.00
2008/07/24,5.46,5.54,5.36,5.50,7880751,43866180.00
2008/07/25,5.44,5.44,5.35,5.36,4980054,27335276.00
2008/07/28,5.40,5.51,5.37,5.50,5576709,30842252.00
2008/07/29,5.48,5.60,5.40,5.52,12677172,71383088.00
2008/07/30,5.54,5.65,5.36,5.42,5625518,31500936.00
2008/07/31,5.46,5.46,5.23,5.28,6215403,33656004.00
2008/08/01,5.28,5.43,5.11,5.33,4391760,23465404.00
2008/08/04,5.31,5.31,5.06,5.11,2799008,14744695.00
2008/08/05,5.06,5.19,4.95,4.96,3231148,16601829.00
2008/08/06,4.97,5.08,4.82,4.90,3729190,18795588.00
2008/08/07,4.95,4.98,4.87,4.94,2184910,10982231.00
2008/08/08,4.98,4.98,4.55,4.62,3731366,18108400.00
2008/08/11,4.62,4.70,4.15,4.19,4350657,19373054.00
2008/08/12,4.15,4.33,4.11,4.25,3210968,13925052.00
2008/08/13,4.24,4.25,3.97,4.18,3044978,12815850.00
2008/08/14,4.16,4.23,4.09,4.13,1626983,6920119.00
2008/08/15,4.13,4.25,4.13,4.19,1934049,8305182.00
2008/08/18,4.20,4.24,3.82,3.85,2856120,11676814.00
2008/08/19,3.78,3.92,3.75,3.91,2133452,8460954.00
2008/08/20,3.88,4.24,3.81,4.21,5065132,21281680.00
2008/08/21,4.14,4.19,3.98,3.99,3039647,12681524.00
2008/08/22,3.97,3.99,3.85,3.94,2140500,8570379.00
2008/08/25,3.94,4.00,3.90,3.96,1427511,5806046.00
2008/08/26,3.92,3.92,3.78,3.80,1593770,6269767.00
2008/08/27,3.80,3.91,3.75,3.82,1967925,7715980.00
2008/08/28,3.84,3.88,3.80,3.84,1454972,5727114.00
2008/08/29,3.87,4.02,3.85,4.00,3093655,12538156.00
2008/09/01,3.99,4.00,3.88,3.91,1950515,7856371.00
2008/09/02,3.93,3.98,3.82,3.95,1412674,5649225.00
2008/09/03,3.95,3.98,3.85,3.90,1480634,5944740.00
2008/09/04,3.90,4.04,3.90,4.00,2688626,10993728.00
2008/09/05,3.94,3.94,3.78,3.79,2487768,9795252.00
2008/09/08,3.84,3.88,3.52,3.55,2649899,9941187.00
2008/09/09,3.54,3.65,3.50,3.57,2205433,8094578.00
2008/09/10,3.57,3.70,3.50,3.59,1686339,6257529.00
2008/09/11,3.59,3.63,3.45,3.50,1578112,5707995.00
2008/09/12,3.49,3.57,3.49,3.53,1087854,3946723.00
2008/09/16,3.55,3.57,3.46,3.49,1661245,5997478.00
2008/09/17,3.47,3.54,3.36,3.37,1827940,6469063.00
2008/09/18,3.34,3.34,3.02,3.21,3970100,12978970.00
2008/09/19,3.50,3.54,3.48,3.54,4043277,14669920.00
2008/09/22,3.85,3.90,3.55,3.68,9304405,35734464.00
2008/09/23,3.50,3.57,3.39,3.40,4292330,15368263.00
2008/09/24,3.36,3.46,3.28,3.46,2941712,10213701.00
2008/09/25,3.45,3.64,3.41,3.59,5287452,19364158.00
2008/09/26,3.59,3.65,3.43,3.56,3372430,12277598.00
2008/10/06,3.48,3.56,3.38,3.38,2915000,10346207.00
2008/10/07,3.28,3.43,3.25,3.36,1720348,5900007.00
2008/10/08,3.31,3.34,3.23,3.29,1765656,5960821.00
2008/10/09,3.40,3.40,3.26,3.27,1369754,4669277.00
2008/10/10,3.23,3.23,3.01,3.07,2271202,7236518.00
2008/10/13,3.01,3.10,2.91,3.09,2228506,6887357.00
2008/10/14,3.20,3.23,3.03,3.05,2669126,8643999.00
2008/10/15,3.01,3.09,2.96,3.05,1553653,4849989.00
2008/10/16,2.96,2.98,2.88,2.88,2269003,6864649.00
2008/10/17,2.95,2.98,2.89,2.95,1575614,4778848.00
2008/10/20,2.95,3.01,2.90,3.00,1862243,5699215.00
2008/10/21,3.00,3.04,2.97,2.98,2115917,6565733.00
2008/10/22,2.95,2.97,2.91,2.94,1710129,5189880.00
2008/10/23,2.91,3.03,2.90,3.03,2682495,8306272.00
2008/10/24,3.03,3.05,2.95,2.97,1851482,5715424.00
2008/10/27,2.91,2.94,2.78,2.79,2910939,8618536.00
2008/10/28,2.70,2.90,2.70,2.89,2236487,6564195.00
2008/10/29,2.90,2.94,2.81,2.83,2134899,6366346.00
2008/10/30,2.84,2.92,2.79,2.89,2329751,6933124.00
2008/10/31,2.89,2.89,2.79,2.80,1328754,3892352.00
2008/11/03,2.80,2.84,2.77,2.80,929838,2698943.00
2008/11/04,2.81,2.82,2.72,2.76,923745,2650685.00
2008/11/05,2.74,2.94,2.74,2.88,3529105,10510143.00
2008/11/06,2.82,3.11,2.78,2.98,7260274,22464184.00
2008/11/07,2.90,3.03,2.87,3.02,4228496,13021100.00
2008/11/10,3.11,3.33,3.08,3.33,11500876,38674880.00
2008/11/11,3.40,3.55,3.30,3.36,16920224,59964136.00
2008/11/12,3.30,3.41,3.23,3.40,7953931,27224316.00
2008/11/13,3.35,3.67,3.31,3.59,13672327,49358776.00
2008/11/14,3.59,3.68,3.52,3.64,14143901,52393108.00
2008/11/18,3.70,3.83,3.30,3.37,15636376,58290104.00
2008/11/19,3.34,3.72,3.34,3.72,12372254,45508480.00
2008/11/20,3.75,3.98,3.69,3.80,16319261,64207976.00
2008/11/21,3.67,3.89,3.52,3.74,10820925,41536732.00
2008/11/24,3.75,3.83,3.56,3.56,5691231,21412536.00
2008/11/25,3.62,3.68,3.42,3.51,4564945,16617685.00
2008/11/26,3.53,3.80,3.45,3.74,8756076,33058492.00
2008/11/27,4.07,4.12,3.83,3.84,18945803,77761656.00
2008/11/28,3.80,4.00,3.71,3.89,9133524,36398584.00
2008/12/01,3.91,3.98,3.76,3.97,8028173,32016132.00
2008/12/02,3.88,3.97,3.81,3.90,6609749,26378138.00
2008/12/03,3.90,4.06,3.90,4.04,12293671,50239924.00
2008/12/04,4.06,4.38,3.99,4.12,18889108,80991528.00
2008/12/05,4.14,4.25,4.06,4.23,10848196,46339372.00
2008/12/08,4.33,4.36,4.11,4.32,14328297,62500720.00
2008/12/09,4.30,4.41,4.20,4.22,9325959,40973592.00
2008/12/10,4.21,4.26,4.01,4.20,11519073,48818760.00
2008/12/11,4.17,4.18,3.96,3.99,10564611,43943720.00
2008/12/12,3.93,3.98,3.72,3.79,6937109,27366786.00
2008/12/15,3.81,3.92,3.78,3.86,4522188,17906876.00
2008/12/16,3.82,3.92,3.71,3.91,3991091,15597867.00
2008/12/17,3.90,4.07,3.88,3.98,7084728,29121784.00
2008/12/18,4.04,4.04,3.88,4.00,4008207,16247871.00
2008/12/19,4.00,4.05,3.96,4.00,4729845,19444936.00
2008/12/22,3.99,3.99,3.85,3.88,4024201,16065197.00
2008/12/23,3.92,3.92,3.65,3.67,4647567,17950892.00
2008/12/24,3.60,3.63,3.52,3.55,2749136,10098612.00
2008/12/25,3.54,3.61,3.45,3.48,2536720,9163361.00
2008/12/26,3.50,3.54,3.48,3.51,1899449,6853316.50
2008/12/29,3.50,3.51,3.37,3.44,2211500,7794105.00
2008/12/30,3.46,3.51,3.31,3.37,1923700,6786292.50
2008/12/31,3.37,3.40,3.31,3.35,1961900,6803166.50
2009/01/05,3.47,3.70,3.43,3.70,5255900,19629208.00
2009/01/06,3.90,4.08,3.83,4.08,14228500,58164336.00
2009/01/07,4.38,4.50,4.25,4.49,57243800,258885888.00
2009/01/08,4.36,4.41,4.03,4.15,28875300,124291064.00
2009/01/09,4.12,4.28,4.09,4.21,26114800,111735928.00
2009/01/12,4.17,4.24,4.08,4.19,13971100,59623356.00
2009/01/13,4.15,4.34,4.11,4.13,18766900,81257872.00
2009/01/14,4.13,4.33,4.08,4.27,22203700,95986776.00
2009/01/15,4.26,4.29,4.13,4.23,20209600,87107080.00
2009/01/16,4.27,4.34,4.19,4.22,17430400,76043288.00
2009/01/19,4.24,4.28,4.10,4.15,12429800,53277476.00
2009/01/20,4.15,4.24,4.11,4.20,7851500,33643104.00
2009/01/21,4.12,4.18,4.08,4.11,8071600,34101820.00
2009/01/22,4.13,4.16,3.98,4.07,9815800,40791452.00
2009/01/23,4.08,4.20,4.05,4.17,10572800,44822924.00
2009/02/02,4.22,4.25,4.11,4.20,8887600,38041336.00
2009/02/03,4.20,4.32,4.14,4.31,15715600,67967448.00
2009/02/04,4.33,4.58,4.32,4.46,23710400,107838336.00
2009/02/05,4.50,4.64,4.30,4.37,22368300,102797976.00
2009/02/06,4.36,4.50,4.33,4.47,19908100,90031016.00
2009/02/09,4.51,4.76,4.44,4.70,25720200,120315584.00
2009/02/10,4.66,4.69,4.53,4.67,16964000,79816408.00
2009/02/11,4.57,4.73,4.51,4.60,18588300,87786072.00
2009/02/12,4.66,4.74,4.46,4.63,13882700,65376764.00
2009/02/13,4.63,4.74,4.52,4.74,25417800,120917504.00
2009/02/16,4.77,5.22,4.77,5.22,34762800,176607088.00
2009/02/17,5.25,5.25,4.89,4.90,26504900,136059504.00
2009/02/18,4.78,4.85,4.50,4.51,17079900,81289288.00
2009/02/19,4.56,4.84,4.56,4.69,13591200,65259032.00
2009/02/20,4.72,4.80,4.61,4.79,11610600,55977916.00
2009/02/23,4.74,4.85,4.63,4.84,13144500,63835792.00
2009/02/24,4.85,4.85,4.55,4.55,14678300,70056552.00
2009/02/25,4.55,4.65,4.38,4.50,9028600,41623496.00
2009/02/26,4.50,4.59,4.13,4.19,7613800,34276564.00
2009/02/27,4.17,4.20,3.90,3.98,10639800,43662968.00
2009/03/02,3.99,4.20,3.97,4.16,7503000,31731114.00
2009/03/03,4.02,4.44,3.99,4.30,10712100,46581052.00
2009/03/04,4.29,4.51,4.25,4.48,11816100,53309868.00
2009/03/05,4.50,4.62,4.44,4.57,15039600,69538888.00
2009/03/06,4.43,4.72,4.42,4.69,15533400,73250304.00
2009/03/09,4.69,4.78,4.31,4.32,12852500,59647052.00
2009/03/10,4.30,4.56,4.22,4.55,7541000,33708668.00
2009/03/11,4.65,4.83,4.56,4.58,18931700,90868936.00
2009/03/12,4.59,4.60,4.35,4.48,8328400,37941896.00
2009/03/13,4.51,4.55,4.35,4.39,5338200,24255502.00
2009/03/16,4.38,4.51,4.32,4.49,3819700,17314354.00
2009/03/17,4.57,4.63,4.50,4.62,8409900,39231460.00
2009/03/18,4.65,4.77,4.61,4.63,13224500,63684504.00
2009/03/19,4.63,4.68,4.52,4.67,10553300,49654720.00
2009/03/20,4.67,4.83,4.61,4.77,19086200,92580592.00
2009/03/23,4.81,5.00,4.81,4.90,22240100,111766952.00
2009/03/24,4.98,4.99,4.80,4.87,14037900,69568920.00
2009/03/25,4.84,4.84,4.64,4.65,9130600,44156012.00
2009/03/26,4.65,4.76,4.59,4.75,8785700,41994288.00
2009/03/27,4.78,4.99,4.73,4.88,23555700,117653520.00
2009/03/30,4.93,4.93,4.72,4.77,9999600,48808984.00
2009/03/31,4.69,4.76,4.61,4.75,7996700,38135000.00
2009/04/01,4.78,4.86,4.73,4.81,11743500,57448300.00
2009/04/02,4.80,4.92,4.77,4.88,15788800,78219200.00
2009/04/03,4.90,4.91,4.69,4.76,11579100,56605428.00
2009/04/07,4.77,4.86,4.72,4.85,8480000,41538480.00
2009/04/08,4.83,4.83,4.58,4.59,8762300,42030328.00
2009/04/09,4.57,4.66,4.46,4.62,6130200,28622734.00
2009/04/10,4.62,4.72,4.59,4.70,6700700,31916364.00
2009/04/13,4.69,4.88,4.64,4.82,14593100,71147624.00
2009/04/15,4.82,4.99,4.77,4.93,22058300,110263640.00
2009/04/16,4.95,5.21,4.85,5.13,30555700,158046864.00
2009/04/17,5.10,5.10,4.88,4.89,20790300,105160304.00
2009/04/20,4.88,4.96,4.80,4.96,13303600,66462696.00
2009/04/21,4.89,4.98,4.85,4.95,9759100,48883556.00
2009/04/22,4.94,4.99,4.70,4.70,13722700,67914592.00
2009/04/23,4.65,4.76,4.56,4.71,8447500,40110960.00
2009/04/24,4.73,4.75,4.65,4.68,4590200,22029332.00
2009/04/27,4.66,4.69,4.51,4.51,5312700,24770850.00
2009/04/28,4.50,4.56,4.46,4.54,2904100,13391931.00
2009/04/29,4.54,4.64,4.50,4.63,5247800,24552592.00
2009/04/30,4.62,4.69,4.57,4.65,7276400,34460392.00
2009/05/04,4.63,5.00,4.63,4.89,15086400,75422864.00
2009/05/05,4.93,5.02,4.82,4.92,13926900,69846368.00
2009/05/06,4.94,5.02,4.90,5.02,12947800,65448472.00
2009/05/07,5.10,5.19,4.92,5.00,18629700,96546696.00
2009/05/08,4.95,5.19,4.84,5.10,22233100,114789640.00
2009/05/11,5.14,5.25,4.93,4.94,22194800,116092952.00
2009/05/12,4.90,5.10,4.86,5.10,13700800,70020496.00
2009/05/13,5.20,5.55,5.11,5.33,40128800,217129648.00
2009/05/14,5.25,5.26,5.06,5.17,18135900,95246288.00
2009/05/15,5.20,5.22,5.00,5.07,14874300,76996400.00
2009/05/18,5.06,5.18,4.93,5.17,11623200,60161692.00
2009/05/19,5.16,5.42,5.11,5.25,23227800,125566616.00
2009/05/20,5.23,5.23,5.06,5.07,14500300,75985544.00
2009/05/21,5.07,5.15,4.98,5.03,10603500,54529660.00
2009/05/22,5.03,5.10,5.00,5.07,5986602,30930700.00
2009/05/25,4.95,4.98,4.83,4.98,9202579,46027376.00
2009/05/26,4.98,5.01,4.87,4.89,9482250,47606484.00
2009/05/27,4.95,4.98,4.88,4.93,6869063,34474028.00
2009/06/02,5.07,5.11,5.00,5.02,14594597,75377264.00
2009/06/03,5.04,5.17,4.99,5.11,13533269,70161944.00
2009/06/04,5.10,5.34,5.01,5.22,28417758,151452720.00
2009/06/05,5.22,5.30,5.08,5.09,15498462,81785864.00
2009/06/08,5.08,5.13,5.00,5.06,8347039,43079304.00
2009/06/09,5.07,5.11,4.92,5.02,11836193,60207440.00
2009/06/10,5.05,5.11,5.00,5.10,11024207,56847280.00
2009/06/11,5.10,5.14,5.01,5.02,8645367,44784592.00
2009/06/12,5.02,5.04,4.88,4.90,8221617,41504912.00
2009/06/15,4.90,4.98,4.87,4.93,8869491,44497388.00
2009/06/16,4.92,5.14,4.91,5.00,13710279,70343424.00
2009/06/17,5.00,5.06,4.92,5.04,7968138,40607208.00
2009/06/18,5.04,5.06,4.99,5.03,7355206,37673176.00
2009/06/19,5.05,5.09,5.00,5.08,9646117,49667084.00
2009/06/22,5.12,5.28,5.08,5.14,28528586,150404960.00
2009/06/23,5.08,5.37,5.03,5.30,44000680,235463664.00
2009/06/24,5.28,5.60,5.25,5.36,42939390,237250016.00
2009/06/25,5.37,5.45,5.23,5.40,25384364,138401008.00
2009/06/26,5.45,5.54,5.33,5.40,19589668,106757624.00
2009/06/29,5.40,5.44,5.28,5.41,16140899,86680072.00
2009/06/30,5.41,5.41,5.20,5.26,12696096,67035428.00
2009/07/01,5.21,5.34,5.20,5.32,10864839,57568940.00
2009/07/02,5.34,5.41,5.25,5.32,12126837,64404672.00
2009/07/03,5.28,5.37,5.24,5.30,12349818,65242576.00
2009/07/06,5.30,5.79,5.27,5.69,45691799,254607072.00
2009/07/07,5.67,5.85,5.51,5.59,38347498,217350592.00
2009/07/08,5.53,5.70,5.47,5.61,19811894,110630784.00
2009/07/09,5.61,6.17,5.57,6.17,52717764,317198400.00
2009/07/10,6.32,6.46,6.15,6.21,64979941,408441568.00
2009/07/13,6.17,6.30,6.04,6.11,23078214,141670000.00
2009/07/14,6.12,6.35,6.10,6.29,26702782,166337520.00
2009/07/15,6.30,6.68,6.21,6.38,31710497,204989552.00
2009/07/16,6.37,6.55,6.20,6.31,22222756,140559248.00
2009/07/17,6.33,6.47,6.28,6.38,16731960,106765048.00
2009/07/20,6.40,6.58,6.37,6.46,23486428,151843360.00
2009/07/21,6.47,6.48,6.13,6.15,17887416,112183440.00
2009/07/22,6.13,6.31,6.10,6.20,16509768,102457816.00
2009/07/23,6.23,6.25,6.08,6.19,11254201,69116472.00
2009/07/24,6.17,6.22,6.00,6.16,13651322,83442144.00
2009/07/27,6.17,6.44,6.17,6.32,18837325,119024616.00
2009/07/28,6.30,6.88,6.23,6.86,44589093,293457344.00
2009/07/29,6.75,7.21,6.61,7.04,70281705,488118496.00
2009/07/30,7.00,7.49,6.96,7.14,52125632,375651424.00
2009/07/31,7.14,7.16,6.80,7.12,34395512,240516208.00
2009/08/03,7.10,7.82,7.02,7.80,40743163,298629440.00
2009/08/04,7.78,7.98,7.43,7.60,40626297,310866240.00
2009/08/05,7.45,7.45,7.11,7.30,22060711,160622720.00
2009/08/06,7.20,7.22,6.81,6.99,15300841,107407424.00
2009/08/10,6.79,6.96,6.52,6.84,23667693,159532208.00
2009/08/11,6.80,6.80,6.58,6.72,12043291,80560480.00
2009/08/12,6.67,6.67,6.28,6.39,15317849,99156760.00
2009/08/13,6.39,6.43,6.13,6.39,11884363,75240416.00
2009/08/14,6.38,6.38,6.00,6.02,12962855,80342800.00
2009/08/17,5.91,6.02,5.42,5.42,20991050,119546744.00
2009/08/18,5.41,5.96,5.41,5.96,31510192,185060624.00
2009/08/19,6.12,6.17,5.60,5.88,39329960,231330960.00
2009/08/20,5.65,6.43,5.60,6.22,34610083,208840016.00
2009/08/21,6.10,6.60,5.99,6.56,43553735,279619520.00
2009/08/24,6.41,6.63,6.32,6.48,22353005,144207984.00
2009/08/25,6.35,6.39,5.83,6.11,32085416,192574336.00
2009/08/26,5.98,6.28,5.85,6.12,19651335,120105000.00
2009/08/27,6.00,6.23,5.94,6.15,18730933,113963224.00
2009/08/28,6.18,6.23,5.91,5.98,15377487,92931208.00
2009/08/31,5.97,5.97,5.38,5.40,16019827,88423352.00
2009/09/01,5.27,5.48,5.21,5.27,9999498,53338256.00
2009/09/02,5.23,5.36,5.11,5.29,8197938,42910816.00
2009/09/03,5.32,5.80,5.25,5.69,17549876,97187776.00
2009/09/04,5.61,5.76,5.50,5.61,17801446,99786640.00
2009/09/07,5.61,5.74,5.52,5.58,14591777,82265440.00
2009/09/08,5.54,5.70,5.35,5.69,16622548,92547880.00
2009/09/09,5.69,5.93,5.54,5.88,22160422,127537480.00
2009/09/10,5.78,5.86,5.68,5.68,14617795,84050416.00
2009/09/11,5.76,5.96,5.72,5.87,20920994,122651120.00
2009/09/14,5.78,5.94,5.76,5.92,16297123,95816456.00
2009/09/15,5.92,6.36,5.82,6.13,26394136,160718880.00
2009/09/16,6.08,6.08,5.82,5.96,18695028,111505384.00
2009/09/17,5.93,6.10,5.93,6.06,14925768,90056328.00
2009/09/18,6.04,6.04,5.68,5.77,22032219,129670888.00
2009/09/21,5.70,5.83,5.53,5.82,9881803,56047580.00
2009/09/22,5.81,5.84,5.60,5.61,6772292,38617760.00
2009/09/23,5.62,5.67,5.37,5.39,7871220,43220596.00
2009/09/24,5.35,5.51,5.25,5.46,6504323,35127160.00
2009/09/25,5.48,5.48,5.31,5.36,5433667,29311008.00
2009/09/28,5.38,5.46,5.10,5.12,6315974,33385762.00
2009/09/29,5.15,5.19,4.90,5.02,6285210,31637658.00
2009/09/30,5.05,5.15,5.01,5.06,5335570,27064442.00
2009/10/09,5.10,5.30,5.10,5.29,7033126,36803072.00
2009/10/12,5.28,5.29,5.18,5.25,6683528,34933028.00
2009/10/13,5.20,5.49,5.20,5.43,10747591,57784092.00
2009/10/14,5.45,5.53,5.36,5.47,11210226,61186816.00
2009/10/15,5.50,5.77,5.45,5.76,27942252,159432000.00
2009/10/16,5.73,5.73,5.54,5.68,11641032,65447016.00
2009/10/19,5.68,6.02,5.61,5.85,21069496,123725808.00
2009/10/20,5.90,5.90,5.71,5.81,13490981,78022968.00
2009/10/21,5.75,5.88,5.73,5.77,12906871,75077608.00
2009/10/22,5.73,5.78,5.59,5.64,12582959,71241304.00
2009/10/23,5.64,5.76,5.59,5.63,15322775,87033856.00
2009/10/26,5.64,5.76,5.63,5.73,9955147,56716348.00
2009/10/27,5.69,5.70,5.45,5.46,9173093,51063968.00
2009/10/28,5.40,5.50,5.31,5.49,7184529,38941564.00
2009/10/29,5.37,5.38,5.27,5.28,6841106,36398620.00
2009/10/30,5.38,5.40,5.30,5.33,7586807,40589196.00
2009/11/02,5.20,5.46,5.15,5.44,7408148,39590540.00
2009/11/03,5.48,5.62,5.40,5.58,11127600,61841592.00
2009/11/04,5.57,5.75,5.51,5.65,11646123,65555020.00
2009/11/05,5.60,5.69,5.55,5.66,10190577,57300328.00
2009/11/06,5.68,5.84,5.66,5.71,14421683,82968376.00
2009/11/09,5.72,5.90,5.68,5.84,18026884,104761600.00
2009/11/10,5.88,5.93,5.75,5.76,15610139,90926416.00
2009/11/11,5.80,5.86,5.72,5.79,12262079,70932792.00
2009/11/12,5.85,5.95,5.80,5.85,16959913,99556744.00
2009/11/13,5.83,5.85,5.70,5.82,10774168,62208384.00
2009/11/16,5.90,6.09,5.83,6.06,26520086,158619088.00
2009/11/17,6.07,6.12,5.98,6.01,16522791,99579704.00
2009/11/18,6.00,6.03,5.92,5.96,12996410,77533816.00
2009/11/19,5.98,6.06,5.95,6.06,14274570,85900800.00
2009/11/20,6.06,6.30,6.02,6.12,22055500,135914656.00
2009/11/23,6.12,6.20,6.04,6.17,18934932,115848872.00
2009/11/24,6.25,6.58,6.06,6.14,38426416,244352480.00
2009/11/25,6.06,6.37,5.92,6.36,24182676,149686240.00
2009/11/26,6.40,6.40,5.95,5.99,21341069,131448360.00
2009/11/27,5.90,5.93,5.70,5.71,13127522,75990032.00
2009/11/30,5.73,5.92,5.73,5.91,9595945,55997180.00
2009/12/01,5.90,6.16,5.84,6.13,13277011,80166872.00
2009/12/02,6.13,6.18,6.07,6.12,14048184,85856248.00
2009/12/03,6.10,6.25,6.07,6.24,20000441,123865672.00
2009/12/04,6.23,6.35,6.01,6.20,21832351,135906656.00
2009/12/07,6.25,6.41,6.17,6.35,19936937,125428736.00
2009/12/08,6.35,6.36,6.15,6.23,14178282,88641776.00
2009/12/09,6.15,6.20,6.05,6.08,9562508,58634132.00
2009/12/10,6.09,6.18,6.07,6.13,6249555,38232128.00
2009/12/11,6.20,6.23,6.13,6.15,7163826,44250196.00
2009/12/14,6.21,6.23,6.00,6.19,11919934,72912264.00
2009/12/15,6.16,6.25,6.10,6.15,8021025,49615224.00
2009/12/16,6.10,6.17,6.05,6.07,7437935,45271384.00
2009/12/17,6.16,6.16,5.85,5.87,10167513,60547956.00
2009/12/18,5.82,5.87,5.71,5.72,6483482,37457220.00
2009/12/21,5.77,5.78,5.67,5.74,5145376,29410900.00
2009/12/22,5.74,5.77,5.50,5.50,5917010,33204362.00
2009/12/23,5.51,5.60,5.49,5.56,4203937,23275970.00
2009/12/24,5.56,5.75,5.55,5.72,5623981,31899948.00
2009/12/25,5.73,5.77,5.68,5.69,5992311,34232404.00
2009/12/28,5.72,5.90,5.68,5.80,6979713,40552312.00
2009/12/29,5.81,5.84,5.70,5.84,5908643,34106868.00
2009/12/30,5.82,5.90,5.77,5.89,8229393,48056704.00
2009/12/31,5.86,5.88,5.77,5.84,11570699,67272720.00
2010/01/04,5.89,5.89,5.75,5.75,8161639,47229276.00
2010/01/05,5.76,5.82,5.66,5.78,6706947,38425860.00
2010/01/06,5.76,5.94,5.71,5.82,13789026,80750504.00
2010/01/07,5.80,5.84,5.61,5.67,9193776,52779192.00
2010/01/08,5.61,5.96,5.60,5.94,16604533,96901624.00
2010/01/11,5.96,6.13,5.90,6.06,20084207,121406112.00
2010/01/12,6.07,6.08,5.91,6.07,9710410,58394532.00
2010/01/13,5.96,6.00,5.83,5.84,9451801,55748884.00
2010/01/14,5.84,6.02,5.80,6.01,8779840,52002644.00
2010/01/15,6.03,6.12,5.91,5.96,6613359,39519836.00
2010/01/18,5.94,6.26,5.94,6.16,17247360,106018160.00
2010/01/19,6.17,6.18,6.05,6.14,10078955,61729556.00
2010/01/20,6.13,6.39,6.08,6.17,27775740,173773728.00
2010/01/21,6.19,6.20,5.96,6.02,11615496,70174624.00
2010/01/22,5.95,5.97,5.72,5.80,9094672,53110576.00
2010/01/25,5.76,6.38,5.73,5.97,12699167,76469904.00
2010/01/26,5.93,6.00,5.51,5.65,9451900,54170172.00
2010/01/27,5.63,5.70,5.57,5.64,4190249,23653024.00
2010/01/28,5.62,5.64,5.50,5.58,4862583,27047510.00
2010/01/29,5.54,5.64,5.51,5.57,7117338,39595460.00
2010/02/01,5.55,5.58,5.25,5.28,7253370,38767824.00
2010/02/02,5.27,5.37,5.21,5.22,6946598,36782588.00
2010/02/03,5.22,5.36,5.07,5.36,6996169,36577196.00
2010/02/04,5.30,5.38,5.24,5.36,5977507,31794264.00
2010/02/05,5.25,5.44,5.20,5.37,10444925,55395040.00
2010/02/08,5.36,5.42,5.30,5.38,4627684,24836806.00
2010/02/09,5.47,5.64,5.42,5.44,7440191,40999696.00
2010/02/10,5.45,5.46,5.40,5.46,3947030,21441808.00
2010/02/11,5.46,5.57,5.41,5.56,5663520,31267336.00
2010/02/12,5.52,5.56,5.45,5.51,3773541,20748060.00
2010/02/22,5.52,5.66,5.48,5.54,6646060,37187128.00
2010/02/23,5.50,5.58,5.44,5.57,5199794,28613954.00
2010/02/24,5.50,5.82,5.48,5.73,9637584,54486308.00
2010/02/25,5.74,5.78,5.64,5.76,9388314,53731256.00
2010/02/26,5.70,5.89,5.69,5.80,10932759,63460096.00
2010/03/01,5.82,6.10,5.75,6.08,18643443,111216784.00
2010/03/02,6.08,6.08,5.82,5.91,12706998,75351568.00
2010/03/03,5.89,5.97,5.83,5.94,8333460,49284204.00
2010/03/04,5.93,6.02,5.81,5.94,12905438,76359640.00
2010/03/05,5.90,6.00,5.84,5.89,7733989,45760552.00
2010/03/08,6.00,6.02,5.86,5.92,11363143,67652664.00
2010/03/09,5.90,5.90,5.68,5.79,7641691,44089448.00
2010/03/10,5.78,5.84,5.67,5.70,5619441,32208422.00
2010/03/11,5.70,5.79,5.66,5.68,9906267,56564192.00
2010/03/12,5.68,5.70,5.51,5.60,10312227,57824404.00
2010/03/15,5.59,5.59,5.44,5.50,6502081,35721020.00
2010/03/16,5.50,5.53,5.36,5.43,6013929,32700192.00
2010/03/17,5.46,5.56,5.43,5.55,8615554,47477964.00
2010/03/18,5.56,5.63,5.54,5.56,5313827,29620288.00
2010/03/19,5.62,5.67,5.51,5.65,5370142,30010408.00
2010/03/22,5.66,5.66,5.57,5.62,4109112,23050146.00
2010/03/23,5.64,5.66,5.54,5.56,5307468,29629886.00
2010/03/24,5.55,5.58,5.47,5.50,6276754,34584040.00
2010/03/25,5.50,5.52,5.39,5.42,4154522,22528830.00
2010/03/26,5.43,5.57,5.40,5.54,12302800,67589184.00
2010/03/29,5.51,5.57,5.50,5.56,10843070,60146848.00
2010/03/30,5.55,5.58,5.49,5.52,5234679,28888598.00
2010/03/31,5.53,5.53,5.43,5.46,5466200,29822438.00
2010/04/01,5.45,5.50,5.40,5.50,9714638,52944940.00
2010/04/02,5.50,5.53,5.46,5.53,7969388,43894824.00
2010/04/06,5.67,5.74,5.57,5.61,16791812,94731440.00
2010/04/07,5.59,5.62,5.51,5.56,7359796,40911684.00
2010/04/08,5.56,5.60,5.51,5.53,6389743,35383096.00
2010/04/09,5.52,5.56,5.49,5.54,6138734,33849180.00
2010/04/12,5.56,5.56,5.44,5.46,7381092,40387512.00
2010/04/13,5.47,5.50,5.36,5.44,5563916,30174058.00
2010/04/14,5.44,5.48,5.42,5.46,5237423,28598352.00
2010/04/15,5.49,5.50,5.42,5.44,4206957,22937020.00
2010/04/16,5.45,5.49,5.37,5.39,3839872,20748536.00
2010/04/19,5.37,5.37,5.10,5.11,5452983,28482592.00
2010/04/20,5.10,5.19,5.03,5.09,4142174,21079320.00
2010/04/21,5.08,5.16,5.08,5.16,3327753,17038222.00
2010/04/22,5.17,5.19,5.05,5.09,3849762,19629152.00
2010/04/23,5.08,5.17,5.00,5.14,4248513,21492028.00
2010/04/26,5.14,5.28,5.06,5.09,3079430,15885866.00
2010/04/27,5.09,5.13,4.86,4.98,3882655,19292146.00
2010/04/28,4.94,5.09,4.88,5.07,3277813,16301978.00
2010/04/29,4.99,5.11,4.91,5.01,3180492,15893230.00
2010/04/30,4.93,5.10,4.93,5.09,4413848,22071146.00
2010/05/04,5.00,5.04,4.93,4.94,2948725,14682906.00
2010/05/05,4.90,4.93,4.73,4.89,3748845,18126096.00
2010/05/06,4.88,4.93,4.69,4.69,2870696,13783198.00
2010/05/07,4.58,4.68,4.50,4.57,2752526,12610582.00
2010/05/10,4.56,4.60,4.43,4.50,3273327,14762114.00
2010/05/11,4.56,4.67,4.50,4.53,5647195,25995444.00
2010/05/12,4.53,4.67,4.30,4.54,4087210,18499158.00
2010/05/13,4.54,4.64,4.41,4.62,3662991,16496120.00
2010/05/14,4.56,4.57,4.49,4.54,1792882,8126664.00
2010/05/17,4.50,4.54,4.23,4.25,3378967,14880807.00
2010/05/18,4.25,4.33,4.11,4.28,3038321,12798193.00
2010/05/19,4.22,4.27,4.15,4.20,2579806,10867893.00
2010/05/20,4.16,4.27,4.14,4.15,2826688,11892233.00
2010/05/21,3.99,4.18,3.95,4.16,3126940,12735949.00
2010/05/24,4.20,4.37,4.15,4.34,5631156,24192910.00
2010/05/25,4.32,4.32,4.19,4.20,3511642,14870656.00
2010/05/26,4.16,4.24,4.11,4.17,5592942,23225068.00
2010/05/27,4.15,4.24,4.09,4.22,4105752,17110108.00
2010/05/28,4.25,4.28,4.15,4.18,3645578,15280233.00
2010/05/31,4.16,4.23,4.10,4.10,3681480,15346718.00
2010/06/01,4.09,4.11,3.93,4.00,4079873,16338858.00
2010/06/02,3.97,4.01,3.90,4.01,2904469,11524621.00
2010/06/03,4.02,4.05,3.96,3.99,2489184,9959601.00
2010/06/04,3.95,4.01,3.90,3.98,1879668,7416224.00
2010/06/07,3.90,3.92,3.80,3.86,3144078,12163407.00
2010/06/08,3.86,3.91,3.82,3.88,2492394,9670508.00
2010/06/09,3.91,4.06,3.90,4.01,4499977,17907832.00
2010/06/10,4.00,4.04,3.95,3.98,3424192,13641416.00
2010/06/11,3.98,4.15,3.96,4.05,5889382,23822256.00
2010/06/17,4.04,4.06,3.97,3.97,2612642,10460131.00
2010/06/18,4.01,4.07,3.97,3.98,4533171,18180932.00
2010/06/21,4.05,4.29,3.99,4.24,12695439,52839128.00
2010/06/23,4.16,4.20,4.06,4.14,7206189,29597360.00
2010/06/24,4.09,4.17,4.03,4.10,3286701,13461160.00
2010/06/25,4.07,4.08,3.91,3.94,6506323,25838336.00
2010/06/28,3.93,3.96,3.91,3.94,1905897,7492706.50
2010/06/29,3.95,3.95,3.73,3.74,3348425,12748028.00
2010/06/30,3.74,3.74,3.60,3.70,2678855,9810842.00
2010/07/01,3.68,3.74,3.63,3.66,1214930,4469424.00
2010/07/02,3.67,3.73,3.59,3.70,1758026,6414552.00
2010/07/05,3.68,3.77,3.62,3.72,1439228,5308535.00
2010/07/06,3.71,3.81,3.68,3.79,3100151,11626390.00
2010/07/07,3.80,3.84,3.75,3.83,3525818,13395501.00
2010/07/08,3.85,3.85,3.75,3.78,1992700,7565125.00
2010/07/09,3.78,3.98,3.74,3.89,10239688,39701456.00
2010/07/12,3.86,3.90,3.80,3.89,7907390,30527746.00
2010/07/13,3.84,3.84,3.72,3.75,4434158,16701097.00
2010/07/14,3.75,3.81,3.72,3.80,3182719,12032486.00
2010/07/15,3.79,3.83,3.73,3.76,4131501,15684489.00
2010/07/16,3.74,4.06,3.69,3.88,12229933,47935956.00
2010/07/19,3.82,3.98,3.78,3.95,9714059,37893432.00
2010/07/20,3.93,4.03,3.91,4.02,11951723,47760920.00
2010/07/21,4.02,4.13,3.98,4.06,9507562,38794988.00
2010/07/22,4.08,4.18,4.06,4.08,5977001,24578668.00
2010/07/23,4.08,4.13,4.01,4.07,6126864,24798282.00
2010/07/26,4.09,4.14,4.03,4.09,4364830,17803756.00
2010/07/27,4.08,4.11,4.03,4.05,3662003,14854526.00
2010/07/28,4.04,4.13,4.02,4.12,8342627,34110068.00
2010/07/29,4.11,4.33,4.11,4.21,13232759,55768160.00
2010/07/30,4.20,4.20,4.09,4.14,6171290,25534930.00
2010/08/02,4.12,4.19,4.12,4.18,5570941,23200332.00
2010/08/03,4.18,4.19,4.08,4.09,8082627,33311790.00
2010/08/04,4.07,4.09,4.01,4.09,5494049,22224474.00
2010/08/05,4.08,4.09,4.02,4.07,4443954,17999568.00
2010/08/06,4.05,4.13,4.02,4.13,5567532,22740192.00
2010/08/09,4.11,4.25,4.10,4.22,11851298,49370812.00
2010/08/10,4.21,4.30,4.10,4.18,10364580,43588648.00
2010/08/11,4.20,4.32,4.12,4.29,25929922,109710472.00
2010/08/12,4.24,4.42,4.18,4.33,17825081,76228848.00
2010/08/13,4.35,4.40,4.25,4.34,12988591,56304012.00
2010/08/16,4.31,4.47,4.27,4.38,19438203,84524824.00
2010/08/17,4.35,4.41,4.28,4.33,11964106,51825952.00
2010/08/19,4.27,4.29,4.18,4.24,13442285,56849064.00
2010/08/20,4.18,4.22,4.10,4.12,8451423,35050632.00
2010/08/23,4.10,4.17,4.10,4.13,5377765,22216940.00
2010/08/24,4.14,4.33,4.07,4.24,12304580,52086848.00
2010/08/25,4.20,4.20,4.07,4.07,7211183,29773802.00
2010/08/26,4.07,4.12,4.05,4.09,3513167,14338764.00
2010/08/27,4.09,4.10,4.05,4.08,2796367,11396891.00
2010/08/30,4.11,4.17,4.08,4.14,3838195,15838157.00
2010/08/31,4.15,4.15,4.07,4.09,4103267,16805396.00
2010/09/01,4.08,4.18,4.04,4.10,8091680,33330918.00
2010/09/02,4.12,4.14,4.08,4.13,6267804,25786648.00
2010/09/03,4.12,4.16,4.06,4.08,5554366,22736132.00
2010/09/06,4.12,4.25,4.09,4.23,14342176,60012352.00
2010/09/07,4.21,4.38,4.20,4.27,14101640,60380396.00
2010/09/08,4.25,4.25,4.18,4.22,6535131,27461866.00
2010/09/09,4.23,4.25,4.08,4.08,7954300,32864838.00
2010/09/10,4.09,4.12,4.00,4.07,5619653,22753334.00
2010/09/13,4.07,4.11,4.03,4.09,4068035,16549297.00
2010/09/14,4.10,4.11,4.05,4.06,3705306,15073963.00
2010/09/15,4.06,4.09,4.02,4.03,4340507,17547646.00
2010/09/16,4.04,4.06,3.86,3.89,4781540,18797726.00
2010/09/17,3.90,3.92,3.88,3.89,2784932,10849075.00
2010/09/20,3.90,3.92,3.82,3.84,2722431,10532069.00
2010/09/21,3.87,3.88,3.84,3.85,1537860,5927522.00
2010/09/27,3.85,3.91,3.85,3.90,2199484,8554767.00
2010/09/28,3.90,3.90,3.83,3.84,2056451,7937002.00
2010/09/29,3.85,3.93,3.82,3.86,4011108,15577081.00
2010/09/30,3.86,4.02,3.83,4.01,5385504,21246246.00
2010/10/08,4.00,4.10,3.97,4.08,5074333,20608724.00
2010/10/11,4.12,4.24,4.08,4.18,10046246,41758460.00
2010/10/12,4.15,4.20,4.08,4.15,8359427,34603056.00
2010/10/13,4.15,4.25,4.15,4.19,8976203,37658980.00
2010/10/14,4.21,4.22,4.08,4.12,7485318,31066962.00
2010/10/15,4.11,4.28,4.11,4.25,14136045,59548648.00
2010/10/18,4.28,4.68,4.28,4.68,34832459,160828000.00
2010/10/19,4.76,4.77,4.39,4.58,32594552,148234784.00
2010/10/20,4.42,4.50,4.31,4.46,16215828,71292048.00
2010/10/21,4.38,4.53,4.35,4.51,14269900,63217608.00
2010/10/22,4.45,4.47,4.38,4.42,7931755,35044744.00
2010/10/25,4.40,4.45,4.32,4.43,10865957,47826336.00
2010/10/26,4.46,4.49,4.35,4.38,10672921,47200972.00
2010/10/27,4.38,4.63,4.37,4.45,24649258,111008456.00
2010/10/28,4.47,4.60,4.35,4.39,14214705,63070676.00
2010/10/29,4.36,4.41,4.24,4.30,10223592,43993072.00
2010/11/01,4.30,4.42,4.30,4.40,10160492,44581624.00
2010/11/02,4.40,4.60,4.37,4.49,18586691,83676496.00
2010/11/03,4.51,4.53,4.38,4.39,9294553,41054192.00
2010/11/04,4.40,4.44,4.36,4.42,6849680,30162892.00
2010/11/05,4.45,4.50,4.40,4.44,8073019,35721332.00
2010/11/08,4.45,4.57,4.42,4.56,14477802,64914860.00
2010/11/09,4.55,4.55,4.40,4.47,10710145,47732848.00
2010/11/10,4.44,4.46,4.36,4.45,8636944,38033672.00
2010/11/11,4.43,4.54,4.39,4.44,13715266,61315244.00
2010/11/12,4.41,4.45,4.10,4.11,12598025,53856752.00
2010/11/15,4.13,4.19,4.08,4.15,5037990,20757730.00
2010/11/16,4.15,4.17,3.98,4.00,6983437,28460696.00
2010/11/17,4.01,4.03,3.89,3.90,4489036,17781572.00
2010/11/18,3.92,3.98,3.91,3.94,3196076,12599124.00
2010/11/19,3.96,3.98,3.86,3.95,4814045,18843910.00
2010/11/22,3.95,3.98,3.89,3.96,4140783,16322273.00
2010/11/23,3.96,3.96,3.82,3.88,4238605,16367111.00
2010/11/24,3.86,3.93,3.83,3.91,2813145,10959738.00
2010/11/25,3.94,4.00,3.90,3.98,3450656,13642513.00
2010/11/26,3.98,3.98,3.89,3.93,3268229,12855896.00
2010/11/29,3.95,3.96,3.90,3.95,2230059,8758130.00
2010/11/30,3.95,3.99,3.80,3.87,4148224,16094222.00
2010/12/01,3.87,3.89,3.82,3.86,1962462,7576155.00
2010/12/02,3.89,3.93,3.86,3.87,2276710,8850111.00
2010/12/03,3.87,3.91,3.85,3.88,1844855,7152301.00
2010/12/06,3.88,3.91,3.80,3.85,2151095,8263700.00
2010/12/07,3.84,3.88,3.79,3.88,1905614,7311136.00
2010/12/08,3.87,3.90,3.85,3.86,1857500,7195454.00
2010/12/09,3.85,4.00,3.81,3.88,4585457,17973316.00
2010/12/10,3.85,3.89,3.82,3.88,2803403,10822114.00
2010/12/13,3.87,3.96,3.86,3.95,4192793,16444559.00
2010/12/14,3.96,4.03,3.96,3.97,4658589,18563988.00
2010/12/15,3.94,3.99,3.93,3.95,2650126,10456543.00
2010/12/16,3.95,3.95,3.90,3.91,1858325,7292407.50
2010/12/17,3.95,3.99,3.93,3.98,3425686,13588232.00
2010/12/20,4.03,4.07,3.86,3.92,3535840,13941622.00
2010/12/21,3.90,3.98,3.89,3.97,2564489,10100474.00
2010/12/22,3.99,4.03,3.94,3.98,4051871,16161222.00
2010/12/23,3.94,3.98,3.90,3.94,2738945,10771011.00
2010/12/24,3.93,3.98,3.90,3.93,2441954,9630223.00
2010/12/27,3.95,3.96,3.80,3.82,2925201,11386158.00
2010/12/28,3.82,3.87,3.70,3.75,4805908,18083536.00
2010/12/29,3.75,3.79,3.73,3.75,1686075,6315005.00
2010/12/30,3.74,3.77,3.69,3.74,3814624,14231543.00
2010/12/31,3.73,3.76,3.69,3.76,3488324,13009181.00
2011/01/04,3.77,3.82,3.72,3.81,5640603,21303874.00
2011/01/05,3.79,3.79,3.73,3.75,3166215,11921295.00
2011/01/06,3.77,3.80,3.73,3.76,2481320,9350594.00
2011/01/07,3.76,3.84,3.73,3.81,3933943,14937199.00
2011/01/10,3.81,3.83,3.72,3.74,2584221,9768009.00
2011/01/11,3.73,3.76,3.70,3.76,1952755,7268970.00
2011/01/12,3.76,3.89,3.74,3.84,4220889,16147929.00
2011/01/13,3.82,3.99,3.82,3.84,3294377,12753663.00
2011/01/14,3.84,3.85,3.75,3.80,2245199,8496055.00
2011/01/17,3.77,3.80,3.68,3.69,2272524,8467595.00
2011/01/18,3.67,3.85,3.66,3.72,2749397,10223384.00
2011/01/19,3.73,3.76,3.68,3.75,2001065,7470984.50
2011/01/20,3.73,3.76,3.64,3.65,1954508,7208396.50
2011/01/21,3.65,3.72,3.65,3.67,1608956,5926326.50
2011/01/24,3.68,3.73,3.66,3.68,2417353,8927345.00
2011/01/25,3.68,3.80,3.68,3.73,3261581,12207516.00
2011/01/26,3.74,3.79,3.72,3.75,1643084,6163359.50
2011/01/27,3.73,3.80,3.72,3.76,2032681,7660736.50
2011/01/28,3.75,3.78,3.66,3.70,6908704,25516350.00
2011/01/31,3.69,3.76,3.67,3.76,3207406,11955420.00
2011/02/01,3.76,3.76,3.72,3.75,1622900,6062284.00
2011/02/09,3.73,3.82,3.72,3.75,2691862,10110314.00
2011/02/10,3.75,3.84,3.73,3.81,4035042,15251383.00
2011/02/11,3.81,3.85,3.80,3.84,4396067,16818898.00
2011/02/14,3.84,3.94,3.84,3.91,6129214,23884870.00
2011/02/15,3.92,3.93,3.86,3.87,5188370,20221382.00
2011/02/16,3.90,3.97,3.88,3.93,4779438,18749868.00
2011/02/17,3.97,4.10,3.96,3.98,9798988,39359528.00
2011/02/18,3.96,4.01,3.87,3.96,5765567,22628118.00
2011/02/21,3.93,3.97,3.88,3.96,3534759,13893008.00
2011/02/22,3.96,4.04,3.85,3.87,4521805,17766358.00
2011/02/23,3.86,3.92,3.85,3.87,2704731,10461946.00
2011/02/24,3.86,3.89,3.84,3.89,2724868,10538599.00
2011/02/25,3.90,3.91,3.85,3.88,2279096,8832584.00
2011/02/28,3.89,3.94,3.89,3.93,4141314,16229728.00
2011/03/01,3.93,3.95,3.91,3.94,3197110,12564744.00
2011/03/02,3.91,3.94,3.88,3.90,2481865,9691385.00
2011/03/03,3.96,3.99,3.90,3.91,4771833,18795930.00
2011/03/04,3.91,4.05,3.90,3.97,9278361,37020660.00
2011/03/07,3.97,4.03,3.95,4.02,6967843,27869826.00
2011/03/08,4.02,4.04,3.98,4.00,4081810,16328299.00
2011/03/09,4.00,4.01,3.96,3.99,2653139,10555898.00
2011/03/10,3.99,3.99,3.91,3.92,3368311,13256853.00
2011/03/11,3.92,3.94,3.88,3.92,3040272,11870613.00
2011/03/14,3.92,4.00,3.92,3.95,4273454,16884224.00
2011/03/15,3.96,4.00,3.82,3.99,7024431,27496632.00
2011/03/16,3.99,4.38,3.97,4.22,24101368,100052696.00
2011/03/17,4.18,4.18,4.01,4.06,11583014,47347840.00
2011/03/21,4.06,4.07,3.95,3.96,4763716,18961404.00
2011/03/22,3.97,3.99,3.90,3.94,3674761,14436034.00
2011/03/23,3.94,3.98,3.90,3.97,3325206,13142198.00
2011/03/24,3.97,3.98,3.93,3.94,2869315,11332636.00
2011/03/25,3.95,3.99,3.93,3.99,3509086,13934771.00
2011/03/28,4.00,4.09,4.00,4.04,7793670,31520836.00
2011/03/29,4.04,4.34,4.04,4.12,18564552,77887272.00
2011/03/30,4.10,4.14,4.03,4.09,7697672,31371300.00
2011/03/31,4.10,4.13,4.01,4.03,5025039,20362140.00
2011/04/01,4.02,4.10,4.02,4.09,3742073,15216870.00
2011/04/06,4.09,4.18,4.06,4.14,7361287,30457104.00
2011/04/07,4.14,4.25,4.12,4.17,7698633,32225332.00
2011/04/08,4.17,4.22,4.12,4.19,5966262,24924802.00
2011/04/11,4.20,4.40,4.18,4.29,21446310,92372472.00
2011/04/12,4.33,4.70,4.26,4.53,41973737,190071808.00
2011/04/13,4.54,4.56,4.36,4.44,16509997,73165384.00
2011/04/14,4.44,4.78,4.40,4.61,29742879,137915328.00
2011/04/15,4.57,4.59,4.40,4.54,16638075,74645072.00
2011/04/18,4.52,4.59,4.41,4.53,11449911,51530592.00
2011/04/19,4.53,4.70,4.41,4.49,17150186,78365112.00
2011/04/20,4.47,4.61,4.36,4.46,15684216,70312328.00
2011/04/22,4.76,4.91,4.75,4.91,19396489,94895952.00
2011/04/25,5.30,5.40,5.15,5.40,81656960,437914464.00
2011/04/26,5.16,5.58,4.86,4.92,65541456,338280864.00
2011/04/27,4.81,5.37,4.61,5.19,61457443,307168448.00
2011/04/28,4.95,5.06,4.67,4.70,36668589,177602448.00
2011/04/29,4.68,4.80,4.56,4.75,25068413,116888616.00
2011/05/03,4.69,4.86,4.48,4.73,31122441,144631808.00
2011/05/04,4.62,4.80,4.52,4.58,26173275,121553824.00
2011/05/05,4.54,5.04,4.46,5.04,51199989,247395808.00
2011/05/06,4.90,4.99,4.76,4.85,38890571,189341984.00
2011/05/09,4.80,4.94,4.73,4.87,23774203,114844384.00
2011/05/10,4.86,5.06,4.79,4.92,31438456,154975104.00
2011/05/11,4.85,4.91,4.73,4.79,18620577,89438528.00
2011/05/12,4.75,4.75,4.51,4.55,21486186,99413160.00
2011/05/13,4.49,4.63,4.49,4.60,10769193,49230016.00
2011/05/16,4.58,4.58,4.41,4.44,13070440,58519384.00
2011/05/17,4.44,4.46,4.30,4.38,10658738,46722212.00
2011/05/18,4.40,4.55,4.39,4.46,9945578,44563132.00
2011/05/19,4.48,4.59,4.44,4.46,9838345,44206784.00
2011/05/20,4.44,4.44,4.33,4.35,9933306,43318856.00
2011/05/23,4.34,4.34,4.12,4.13,10649546,44655808.00
2011/05/24,4.11,4.19,4.06,4.18,7812711,32232730.00
2011/05/25,4.18,4.28,4.11,4.17,7364066,30816806.00
2011/05/26,4.18,4.22,4.00,4.03,7516073,30969004.00
2011/05/30,3.90,4.00,3.90,3.92,6086941,24050816.00
2011/05/31,3.92,4.04,3.92,4.04,4595375,18310914.00
2011/06/01,4.02,4.06,3.98,4.02,3622500,14537788.00
2011/06/02,3.96,4.35,3.91,4.19,17705043,73724656.00
2011/06/03,4.12,4.21,4.09,4.15,7799850,32348200.00
2011/06/07,4.15,4.28,4.09,4.20,8135350,34131228.00
2011/06/08,4.17,4.18,4.08,4.18,7814891,32289238.00
2011/06/09,4.16,4.26,4.08,4.08,7972781,33179784.00
2011/06/10,4.03,4.11,4.00,4.06,5166618,20913726.00
2011/06/13,4.01,4.05,3.96,4.01,4427266,17684762.00
2011/06/14,4.01,4.15,3.99,4.11,5625228,22934216.00
2011/06/15,4.09,4.39,4.08,4.19,19317037,82473976.00
2011/06/16,4.11,4.14,4.02,4.08,8512939,34710604.00
2011/06/17,4.09,4.09,3.98,3.99,5392253,21715604.00
2011/06/20,4.01,4.04,3.94,3.96,3866586,15380430.00
2011/06/21,3.96,4.05,3.96,4.03,3620511,14537044.00
2011/06/22,4.03,4.07,4.01,4.03,2705100,10918934.00
2011/06/23,4.00,4.15,3.95,4.11,7042799,28616568.00
2011/06/24,4.10,4.28,4.08,4.18,10882628,45447236.00
2011/06/27,4.17,4.22,4.13,4.20,8373720,34932820.00
2011/06/28,4.19,4.20,4.14,4.19,5824926,24312344.00
2011/06/29,4.18,4.25,4.13,4.13,5561664,23254116.00
2011/06/30,4.13,4.23,4.10,4.17,7625716,31870284.00
2011/07/01,4.18,4.22,4.15,4.17,5811376,24327296.00
2011/07/04,4.18,4.29,4.18,4.25,10169733,43181836.00
2011/07/05,4.26,4.39,4.24,4.38,17482814,75429232.00
2011/07/06,4.35,4.40,4.32,4.35,10219030,44542980.00
2011/07/07,4.35,4.38,4.31,4.32,6825394,29617852.00
2011/07/08,4.34,4.37,4.30,4.37,4998004,21646206.00
2011/07/11,4.36,4.47,4.29,4.38,12501253,54863668.00
2011/07/12,4.31,4.38,4.25,4.26,8264148,35471504.00
2011/07/13,4.28,4.49,4.26,4.34,12891284,56196440.00
2011/07/14,4.34,4.41,4.32,4.38,5840606,25464560.00
2011/07/15,4.38,4.49,4.31,4.41,10518195,46371700.00
2011/07/18,4.40,4.47,4.35,4.37,7361717,32377748.00
2011/07/19,4.37,4.37,4.28,4.32,4224194,18188602.00
2011/07/20,4.33,4.35,4.26,4.29,2574732,11056624.00
2011/07/21,4.29,4.31,4.22,4.24,2912668,12385632.00
2011/07/22,4.23,4.31,4.22,4.24,2768649,11780033.00
2011/07/25,4.23,4.23,3.97,3.99,6695917,27231354.00
2011/07/26,3.98,4.04,3.98,4.03,3263269,13060554.00
2011/07/27,4.02,4.06,3.97,4.02,2664370,10718419.00
2011/07/28,4.02,4.07,3.98,4.05,2804637,11325791.00
2011/07/29,4.02,4.04,3.97,3.99,3237307,12936717.00
2011/08/01,3.99,4.02,3.96,3.99,2255147,9008210.00
2011/08/02,4.00,4.00,3.90,3.93,2822057,11087579.00
2011/08/03,3.92,4.21,3.89,4.05,7358252,30116546.00
2011/08/04,4.01,4.05,3.98,4.00,2873598,11522385.00
2011/08/05,3.92,3.96,3.82,3.91,3099755,12152364.00
2011/08/08,3.84,3.90,3.53,3.67,5146929,19215546.00
2011/08/09,3.58,3.70,3.50,3.67,3711345,13337335.00
2011/08/10,3.72,3.83,3.67,3.75,5442726,20374882.00
2011/08/11,3.65,3.79,3.58,3.76,5424834,19983810.00
2011/08/12,3.76,3.82,3.71,3.77,4808178,18142386.00
2011/08/15,3.77,3.82,3.75,3.81,3417296,12969905.00
2011/08/16,3.81,3.90,3.75,3.80,5557084,21244858.00
2011/08/17,3.79,3.80,3.69,3.74,11647368,43463696.00
2011/08/18,3.71,3.72,3.64,3.66,6923318,25503764.00
2011/08/19,3.55,3.63,3.54,3.61,3333693,11958822.00
2011/08/22,3.60,3.64,3.58,3.61,2386367,8621499.00
2011/08/23,3.63,3.69,3.61,3.67,2242121,8170140.00
2011/08/24,3.69,3.71,3.63,3.63,2109425,7705521.50
2011/08/25,3.63,3.73,3.63,3.72,3796034,14026437.00
2011/08/26,3.70,3.72,3.60,3.68,3860521,14187667.00
2011/08/29,3.67,3.67,3.61,3.63,2373420,8633772.00
2011/08/30,3.63,3.69,3.63,3.64,2783999,10189993.00
2011/08/31,3.66,3.67,3.61,3.63,1710845,6210869.00
2011/09/01,3.65,3.67,3.60,3.61,1730979,6292474.00
2011/09/02,3.60,3.62,3.54,3.57,1753053,6256971.50
2011/09/05,3.55,3.55,3.50,3.51,1690902,5936669.00
2011/09/06,3.50,3.51,3.47,3.50,1472497,5137964.00
2011/09/07,3.51,3.57,3.51,3.56,1472714,5215213.50
2011/09/08,3.57,3.59,3.52,3.53,1033502,3667239.25
2011/09/09,3.53,3.59,3.53,3.54,1289952,4579730.50
2011/09/13,3.50,3.50,3.45,3.49,1358140,4725442.00
2011/09/14,3.48,3.53,3.46,3.52,1413201,4939466.50
2011/09/15,3.52,3.58,3.50,3.53,1181951,4187022.50
2011/09/16,3.53,3.58,3.50,3.54,1105866,3913321.75
2011/09/19,3.53,3.53,3.46,3.46,1474500,5143424.00
2011/09/20,3.45,3.49,3.45,3.48,837800,2905356.50
2011/09/21,3.48,3.57,3.45,3.56,2179982,7698543.00
2011/09/22,3.57,3.57,3.48,3.48,1914464,6734833.50
2011/09/23,3.45,3.49,3.41,3.47,2113370,7257848.50
2011/09/26,3.47,3.49,3.41,3.42,1326783,4559755.50
2011/09/27,3.44,3.49,3.42,3.45,1240977,4279795.50
2011/09/28,3.47,3.49,3.38,3.39,1491625,5102319.00
2011/09/30,3.31,3.41,3.29,3.35,1818993,6056057.00
2011/10/10,3.34,3.35,3.29,3.29,1033887,3424063.00
2011/10/11,3.34,3.37,3.27,3.28,1158401,3839115.00
2011/10/12,3.28,3.39,3.25,3.39,2059375,6887545.50
2011/10/13,3.36,3.58,3.36,3.47,4338098,15086193.00
2011/10/14,3.44,3.45,3.38,3.44,2069824,7057165.50
2011/10/17,3.44,3.48,3.40,3.42,1144863,3935422.25
2011/10/18,3.42,3.42,3.31,3.32,1319502,4419763.00
2011/10/19,3.33,3.36,3.30,3.32,988900,3285772.00
2011/10/20,3.32,3.32,3.25,3.27,1477590,4835808.50
2011/10/21,3.27,3.30,3.25,3.29,1036272,3394348.00
2011/10/24,3.29,3.35,3.22,3.33,1477586,4883845.00
2011/10/25,3.32,3.40,3.31,3.39,2221995,7478458.50
2011/10/26,3.37,3.44,3.35,3.42,3158052,10743274.00
2011/10/27,3.40,3.50,3.39,3.42,4424135,15179377.00
2011/10/28,3.46,3.49,3.41,3.47,5569060,19214620.00
2011/10/31,3.46,3.46,3.40,3.43,2903511,9949514.00
2011/11/01,3.40,3.44,3.36,3.40,2441339,8287389.00
2011/11/02,3.35,3.41,3.32,3.41,2965533,9965992.00
2011/11/03,3.42,3.47,3.40,3.46,4837641,16681615.00
2011/11/04,3.46,3.51,3.45,3.47,3703196,12876177.00
2011/11/07,3.47,3.55,3.47,3.52,5927264,20897364.00
2011/11/08,3.51,3.55,3.46,3.48,2929158,10262173.00
2011/11/09,3.48,3.51,3.43,3.48,2184187,7568689.00
2011/11/10,3.49,3.83,3.47,3.64,16018475,59053796.00
2011/11/11,3.65,3.70,3.52,3.56,7317539,26088450.00
2011/11/14,3.56,3.59,3.51,3.59,5905194,20971664.00
2011/11/15,3.58,3.58,3.50,3.55,4179859,14807231.00
2011/11/16,3.54,3.56,3.46,3.47,3513833,12305759.00
2011/11/17,3.45,3.49,3.44,3.45,1773358,6136248.50
2011/11/18,3.43,3.44,3.35,3.36,2831201,9579837.00
2011/11/21,3.35,3.42,3.30,3.40,2115506,7073954.50
2011/11/22,3.37,3.42,3.35,3.40,1644030,5572262.00
2011/11/23,3.40,3.43,3.37,3.37,927401,3139698.50
2011/11/24,3.37,3.40,3.32,3.37,1258201,4231459.50
2011/11/25,3.38,3.39,3.32,3.34,685475,2295350.50
2011/11/28,3.31,3.34,3.27,3.31,1572081,5200090.00
2011/11/29,3.32,3.34,3.30,3.34,914410,3039407.75
2011/11/30,3.34,3.34,3.18,3.20,2047099,6636751.00
2011/12/01,3.28,3.31,3.25,3.25,1629936,5343569.50
2011/12/02,3.28,3.28,3.21,3.21,1003949,3253316.25
2011/12/05,3.21,3.25,3.14,3.17,913659,2895839.25
2011/12/06,3.17,3.18,3.12,3.15,938104,2949867.50
2011/12/07,3.15,3.16,3.12,3.14,952025,2992608.50
2011/12/08,3.15,3.29,3.14,3.19,2186791,7014312.50
2011/12/09,3.16,3.16,3.12,3.14,957177,3003264.50
2011/12/12,3.14,3.15,3.10,3.12,740637,2313467.75
2011/12/13,3.09,3.12,2.99,3.01,1266490,3831152.75
2011/12/14,3.02,3.03,2.97,2.99,857535,2572172.50
2011/12/15,2.99,3.00,2.87,2.89,1300422,3783667.75
2011/12/16,2.89,2.96,2.88,2.96,1063025,3103430.50
2011/12/19,2.96,2.96,2.89,2.95,1608416,4698771.50
2011/12/20,2.95,2.97,2.93,2.95,1064240,3141351.00
2011/12/21,2.96,2.98,2.88,2.88,1369612,4043159.50
2011/12/22,2.90,2.90,2.78,2.85,1121956,3183872.75
2011/12/23,2.87,2.92,2.83,2.89,1251061,3604740.00
2011/12/26,2.89,3.07,2.87,2.97,2746124,8246060.50
2011/12/27,2.96,2.96,2.88,2.91,1666014,4838120.00
2011/12/28,2.91,2.94,2.88,2.94,603517,1752530.75
2011/12/29,2.91,2.91,2.80,2.89,1847421,5281021.00
2011/12/30,2.89,2.90,2.86,2.89,1354625,3913192.00
2012/01/04,2.89,2.92,2.86,2.86,966700,2794299.00
2012/01/05,2.82,2.88,2.80,2.81,1038297,2937531.75
2012/01/06,2.82,2.86,2.79,2.84,742439,2087605.00
2012/01/09,2.85,2.92,2.80,2.92,1618764,4677768.50
2012/01/10,2.92,3.03,2.90,3.02,2791721,8308353.00
2012/01/11,3.00,3.20,2.98,3.04,3830133,11817042.00
2012/01/12,3.02,3.05,2.95,3.04,2351213,7084141.00
2012/01/13,3.03,3.03,2.93,2.94,1412551,4190225.50
2012/01/16,2.91,2.97,2.89,2.89,983825,2877848.00
2012/01/17,2.88,3.04,2.88,3.03,1936761,5775455.50
2012/01/18,3.01,3.10,3.00,3.04,2821716,8599154.00
2012/01/19,3.01,3.09,2.96,3.04,1532528,4658387.00
2012/01/20,3.05,3.08,3.01,3.05,1109869,3383965.00
2012/01/30,3.05,3.07,3.01,3.01,952423,2893205.75
2012/01/31,3.01,3.03,2.99,3.01,666706,2004058.13
2012/02/01,3.02,3.03,2.97,2.99,584880,1754909.75
2012/02/02,2.99,3.04,2.96,3.04,1105682,3311957.50
2012/02/03,3.05,3.06,3.00,3.04,1741657,5271371.00
2012/02/06,3.03,3.07,3.02,3.05,1759611,5358956.50
2012/02/07,3.04,3.13,3.02,3.04,3271215,10029445.00
2012/02/08,3.01,3.09,3.01,3.08,2189406,6687799.00
2012/02/09,3.08,3.11,3.03,3.08,2683000,8262669.50
2012/02/10,3.07,3.17,3.06,3.10,3266177,10202800.00
2012/02/13,3.07,3.10,3.04,3.08,2418259,7423934.50
2012/02/14,3.08,3.09,3.06,3.08,1079620,3315918.00
2012/02/15,3.11,3.30,3.08,3.17,6207009,19834196.00
2012/02/16,3.13,3.17,3.11,3.13,3298917,10343542.00
2012/02/17,3.14,3.15,3.10,3.14,1369370,4280584.00
2012/02/20,3.15,3.18,3.14,3.15,2114916,6692067.00
2012/02/21,3.13,3.15,3.09,3.15,1718401,5361319.50
2012/02/22,3.15,3.23,3.13,3.21,3950672,12546604.00
2012/02/23,3.21,3.28,3.20,3.26,4622909,14968272.00
2012/02/24,3.24,3.28,3.19,3.27,5222389,16929960.00
2012/05/30,3.60,3.60,3.60,3.60,3753979,13514324.00
2012/06/01,3.96,3.96,3.68,3.72,38209409,147070352.00
2012/06/04,3.50,3.50,3.35,3.43,18442093,63171092.00
2012/06/05,3.34,3.36,3.28,3.31,9947227,32966144.00
2012/06/06,3.31,3.32,3.21,3.23,8650867,28054082.00
2012/06/07,3.25,3.27,3.14,3.15,5298170,16999996.00
2012/06/08,3.17,3.19,3.05,3.06,6490121,20104566.00
2012/06/11,3.06,3.09,3.01,3.07,5333858,16264356.00
2012/06/12,3.04,3.05,2.99,3.03,4625174,13957867.00
2012/06/13,3.02,3.06,3.00,3.04,4355127,13196175.00
2012/06/14,3.00,3.05,3.00,3.01,3745457,11310658.00
2012/06/15,3.00,3.03,2.96,3.00,3845101,11497331.00
2012/06/18,3.00,3.02,2.98,3.00,3087451,9255413.00
2012/06/19,3.00,3.00,2.94,2.95,3715620,10979373.00
2012/06/20,2.95,2.99,2.92,2.97,3591329,10601780.00
2012/06/21,2.94,2.94,2.89,2.90,2564073,7458486.00
2012/06/25,2.92,2.92,2.84,2.87,1840802,5300902.00
2012/06/26,2.85,2.97,2.82,2.91,3046765,8787467.00
2012/06/27,2.93,2.93,2.85,2.87,2387700,6893923.00
2012/06/28,2.86,2.88,2.77,2.83,2432896,6872503.00
2012/06/29,2.80,2.88,2.78,2.83,2454369,6939069.00
2012/07/02,2.86,2.87,2.79,2.80,1690030,4759917.00
2012/07/03,2.81,2.83,2.78,2.81,1507576,4233330.00
2012/07/04,2.81,2.83,2.80,2.82,1275558,3587967.00
2012/07/05,2.82,2.82,2.70,2.71,2245540,6147155.00
2012/07/06,2.74,2.80,2.66,2.75,2389952,6504896.00
2012/07/09,2.77,2.77,2.65,2.67,2451619,6619805.00
2012/07/10,2.66,2.68,2.64,2.65,1236201,3283734.00
2012/07/11,2.66,2.71,2.64,2.67,1384095,3699997.00
2012/07/12,2.67,2.73,2.63,2.70,2083435,5597587.00
2012/07/13,2.68,2.73,2.68,2.73,1407949,3815432.00
2012/07/16,2.73,2.73,2.60,2.61,1238287,3273816.00
2012/07/17,2.63,2.63,2.56,2.60,1445098,3742027.00
2012/07/18,2.60,2.67,2.56,2.63,2514230,6573923.00
2012/07/19,2.62,2.65,2.60,2.63,2748761,7231418.00
2012/07/20,2.63,2.79,2.63,2.69,5612041,15295562.00
2012/07/23,2.66,2.66,2.61,2.63,2008301,5277282.00
2012/07/24,2.61,2.74,2.60,2.68,2665674,7188627.00
2012/07/25,2.64,2.66,2.61,2.63,1372855,3626350.00
2012/07/26,2.62,2.71,2.61,2.64,1848401,4930227.00
2012/07/27,2.65,2.68,2.61,2.65,1348918,3554039.00
2012/07/30,2.65,2.65,2.56,2.58,1567711,4060150.00
2012/07/31,2.58,2.63,2.53,2.54,1822722,4668664.00
2012/08/01,2.55,2.57,2.50,2.55,1316100,3346207.00
2012/08/02,2.55,2.65,2.52,2.57,2017798,5239633.00
2012/08/03,2.54,2.60,2.54,2.58,1759313,4505581.00
2012/08/06,2.58,2.65,2.53,2.62,2075039,5410822.00
2012/08/07,2.60,2.68,2.60,2.64,2652659,7005995.00
2012/08/08,2.64,2.64,2.59,2.61,1824999,4763477.00
2012/08/09,2.63,2.63,2.57,2.62,1873990,4876337.00
2012/08/10,2.61,2.64,2.59,2.62,2073575,5429563.00
2012/08/13,2.62,2.71,2.58,2.59,6347448,16703208.00
2012/08/14,2.58,2.68,2.53,2.59,3892156,10045994.00
2012/08/15,2.59,2.59,2.54,2.55,2204866,5642753.00
2012/08/16,2.57,2.57,2.52,2.54,951101,2418979.00
2012/08/17,2.54,2.56,2.53,2.55,1179948,3002114.00
2012/08/20,2.54,2.54,2.50,2.53,1531865,3853288.00
2012/08/21,2.53,2.58,2.52,2.55,2033289,5198311.00
2012/08/22,2.58,2.63,2.56,2.58,3651707,9454887.00
2012/08/23,2.58,2.59,2.55,2.58,1941851,4990666.00
2012/08/24,2.58,2.60,2.53,2.53,1874911,4792338.00
2012/08/27,2.53,2.53,2.42,2.43,1960930,4834416.00
2012/08/28,2.47,2.51,2.46,2.48,1894915,4706638.00
2012/08/29,2.48,2.48,2.44,2.45,906199,2226373.00
2012/08/30,2.45,2.47,2.38,2.41,1442536,3482487.00
2012/08/31,2.38,2.40,2.36,2.40,1438412,3426771.00
2012/09/03,2.37,2.41,2.37,2.39,912870,2184468.00
2012/09/04,2.40,2.41,2.33,2.35,1570500,3703029.00
2012/09/05,2.34,2.34,2.29,2.32,2426400,5605677.00
2012/09/06,2.32,2.33,2.29,2.32,1822899,4209335.00
2012/09/07,2.33,2.44,2.32,2.41,6459528,15410087.00
2012/09/10,2.40,2.46,2.39,2.43,3754340,9092768.00
2012/09/11,2.43,2.47,2.39,2.43,2882452,7016939.00
2012/09/12,2.44,2.47,2.42,2.44,2188660,5338262.00
2012/09/13,2.43,2.49,2.39,2.44,3737922,9147578.00
2012/09/14,2.44,2.46,2.40,2.44,2789866,6777815.00
2012/09/17,2.43,2.44,2.37,2.37,2033640,4875979.00
2012/09/18,2.37,2.39,2.30,2.31,2440296,5674263.00
2012/09/19,2.32,2.33,2.29,2.32,1810509,4178626.00
2012/09/20,2.32,2.32,2.26,2.27,1902899,4337560.00
2012/09/21,2.26,2.28,2.24,2.26,1394388,3150514.00
2012/09/24,2.28,2.28,2.22,2.24,2142298,4791057.00
2012/09/25,2.24,2.27,2.23,2.24,1772625,3978478.00
2012/09/26,2.24,2.24,2.18,2.19,1981900,4370609.00
2012/09/27,2.19,2.24,2.17,2.21,2387989,5259716.00
2012/09/28,2.22,2.25,2.19,2.23,1845555,4110607.00
2012/10/08,2.24,2.25,2.19,2.21,1759544,3900432.00
2012/10/09,2.21,2.29,2.21,2.28,3567056,8059671.00
2012/10/10,2.27,2.40,2.25,2.36,6208843,14563435.00
2012/10/11,2.35,2.37,2.30,2.31,3573849,8318341.00
2012/10/12,2.30,2.33,2.27,2.30,2349042,5398368.00
2012/10/15,2.29,2.29,2.23,2.26,1801849,4056219.00
2012/10/16,2.26,2.28,2.24,2.26,1335800,3023123.00
2012/10/17,2.26,2.28,2.23,2.27,1516125,3423375.00
2012/10/18,2.28,2.40,2.26,2.37,6164039,14486762.00
2012/10/19,2.37,2.42,2.32,2.35,4643541,11020868.00
2012/10/22,2.32,2.35,2.31,2.34,2169441,5056298.00
2012/10/23,2.32,2.37,2.32,2.37,3427178,8064212.00
2012/10/24,2.34,2.61,2.33,2.46,9904545,24593420.00
2012/10/25,2.57,2.71,2.57,2.71,8268452,22219796.00
2012/10/26,2.98,2.98,2.85,2.96,45253700,132964464.00
2012/10/29,2.68,2.97,2.68,2.89,19358218,55601360.00
2012/10/30,2.89,3.10,2.60,3.04,34203718,97316224.00
2012/10/31,2.90,3.13,2.81,2.94,25112673,74305552.00
2012/11/01,2.86,3.02,2.82,2.95,19571893,56940552.00
2012/11/02,2.90,2.99,2.84,2.87,16884959,48714368.00
2012/11/05,2.82,2.87,2.72,2.74,16965428,46991528.00
2012/11/06,2.71,2.72,2.62,2.69,12563328,33389524.00
2012/11/07,2.66,2.76,2.65,2.71,11491450,31247708.00
2012/11/08,2.68,2.69,2.54,2.55,9579500,24975774.00
2012/11/09,2.53,2.58,2.52,2.53,5487704,13959290.00
2012/11/12,2.54,2.57,2.49,2.53,6369998,16108946.00
2012/11/13,2.54,2.55,2.47,2.49,5036195,12574886.00
2012/11/14,2.48,2.50,2.43,2.48,3918583,9658935.00
2012/11/15,2.49,2.49,2.38,2.40,4459372,10872024.00
2012/11/16,2.40,2.40,2.33,2.35,4044003,9525891.00
2012/11/19,2.35,2.39,2.33,2.38,2983233,7060038.00
2012/11/20,2.38,2.42,2.37,2.37,3145294,7524947.00
2012/11/21,2.36,2.41,2.34,2.41,3401041,8090917.00
2012/11/22,2.40,2.40,2.34,2.38,2574899,6104707.00
2012/11/23,2.40,2.40,2.36,2.37,2524300,6011428.00
2012/11/26,2.47,2.61,2.47,2.61,6150415,15940830.00
2012/11/27,2.74,2.87,2.68,2.87,37164198,105363496.00
2012/11/28,2.86,3.16,2.73,3.16,49312004,148940288.00
2012/11/29,3.22,3.48,3.00,3.48,63943929,210095104.00
2012/11/30,3.42,3.79,3.29,3.57,60172751,214995104.00
2012/12/03,3.57,3.72,3.31,3.34,48871606,170798880.00
2012/12/04,3.28,3.31,3.11,3.26,45621221,146424688.00
2012/12/05,3.21,3.40,3.13,3.30,52607100,171816112.00
2012/12/06,3.23,3.56,3.17,3.41,57841833,193714384.00
2012/12/07,3.30,3.30,3.07,3.22,53518356,168573120.00
2012/12/10,3.15,3.54,3.12,3.54,57042332,194411648.00
2012/12/11,3.61,3.67,3.30,3.31,58295109,203963520.00
2012/12/12,3.20,3.50,3.20,3.49,36818013,124218160.00
2012/12/13,3.44,3.48,3.32,3.37,23072427,78077960.00
2012/12/14,3.38,3.59,3.26,3.45,37189792,128898832.00
2012/12/17,3.49,3.54,3.40,3.48,26470648,91598104.00
2012/12/19,3.47,3.47,3.15,3.35,31305281,103407736.00
2012/12/20,3.40,3.40,3.27,3.31,19314550,64064748.00
2012/12/21,3.31,3.33,3.11,3.16,25838374,82789712.00
2012/12/24,3.24,3.26,3.16,3.19,13755388,43960880.00
2012/12/25,3.17,3.27,3.13,3.27,24575520,79127240.00
2012/12/26,3.25,3.29,3.22,3.26,18480769,59898328.00
2012/12/27,3.25,3.59,3.19,3.59,55025697,191762688.00
2012/12/28,3.65,3.95,3.58,3.94,74604011,281282272.00
2012/12/31,3.80,3.87,3.67,3.71,41064979,154644096.00
2013/01/04,3.80,3.84,3.61,3.64,26068548,96369440.00
2013/01/07,3.60,3.63,3.41,3.62,24858985,87570024.00
2013/01/08,3.54,3.60,3.52,3.59,17443804,62031072.00
2013/01/09,3.56,3.64,3.50,3.57,18153842,64580544.00
2013/01/10,3.57,3.77,3.52,3.61,29164501,106259792.00
2013/01/11,3.60,3.60,3.39,3.40,22698407,79210656.00
2013/01/14,3.35,3.47,3.31,3.46,15148734,51795800.00
2013/01/15,3.45,3.57,3.41,3.52,17152924,60081292.00
2013/01/16,3.50,3.57,3.46,3.53,16288598,57390756.00
2013/01/17,3.53,3.68,3.47,3.48,17763541,63369328.00
2013/01/18,3.47,3.52,3.39,3.48,13470655,46504752.00
2013/01/21,3.48,3.49,3.41,3.43,11382759,39121884.00
2013/01/22,3.44,3.45,3.32,3.34,11324251,38397452.00
2013/01/23,3.34,3.45,3.34,3.40,8540703,29062844.00
2013/01/24,3.43,3.49,3.33,3.37,13920975,47531580.00
2013/01/25,3.36,3.38,3.27,3.29,8366489,27627132.00
2013/01/28,3.28,3.39,3.26,3.38,10269216,34025072.00
2013/01/29,3.41,3.57,3.36,3.46,19135525,66477428.00
2013/01/30,3.41,3.56,3.36,3.46,18415597,63191512.00
2013/01/31,3.43,3.43,3.36,3.37,7836940,26546228.00
2013/02/01,3.38,3.42,3.33,3.37,7761054,26110736.00
2013/02/04,3.35,3.39,3.33,3.36,6781037,22728782.00
2013/02/05,3.35,3.41,3.34,3.39,8284620,28020678.00
2013/02/06,3.39,3.40,3.33,3.34,8181475,27427932.00
2013/02/07,3.33,3.35,3.31,3.32,6046273,20071684.00
2013/02/08,3.33,3.35,3.31,3.33,5124760,17074674.00
2013/02/18,3.33,3.38,3.32,3.37,7235708,24237592.00
2013/02/19,3.37,3.43,3.31,3.41,13692623,46262136.00
2013/02/20,3.39,3.43,3.36,3.40,7623048,25824548.00
2013/02/21,3.39,3.39,3.27,3.29,8884966,29478276.00
2013/02/22,3.25,3.29,3.24,3.25,6052609,19726964.00
2013/02/25,3.24,3.28,3.23,3.27,3977209,12950192.00
2013/02/26,3.24,3.26,3.19,3.21,6336295,20451796.00
2013/02/27,3.20,3.24,3.20,3.23,3552664,11443139.00
2013/02/28,3.23,3.29,3.21,3.27,5144372,16758717.00
2013/03/01,3.26,3.26,3.21,3.25,6060764,19587336.00
2013/03/04,3.23,3.23,3.05,3.08,8453319,26318938.00
2013/03/05,3.08,3.23,3.08,3.17,7225234,22883682.00
2013/03/06,3.15,3.21,3.11,3.20,7333611,23206638.00
2013/03/07,3.20,3.25,3.16,3.23,8713242,28018922.00
2013/03/08,3.22,3.44,3.18,3.33,20024317,66425408.00
2013/03/11,3.25,3.26,3.10,3.18,10268741,32703268.00
2013/03/12,3.16,3.18,3.09,3.13,7561177,23668748.00
2013/03/13,3.10,3.13,3.04,3.07,5287051,16223585.00
2013/03/14,3.07,3.08,3.03,3.06,3072228,9395554.00
2013/03/15,3.06,3.10,3.02,3.06,4200298,12840293.00
2013/03/18,3.04,3.05,2.92,2.94,5573061,16652724.00
2013/03/19,2.93,3.00,2.87,2.97,5570417,16390449.00
2013/03/20,2.96,3.03,2.92,3.03,5368030,16074390.00
2013/03/21,3.03,3.06,3.00,3.03,5063202,15324434.00
2013/03/22,3.01,3.03,2.99,3.02,4229218,12722731.00
2013/03/25,3.02,3.26,2.98,3.23,21245510,67233384.00
2013/03/26,3.15,3.18,3.07,3.08,11006646,34367032.00
2013/03/27,3.11,3.13,3.03,3.07,6524667,20085266.00
2013/03/28,3.03,3.04,2.90,2.91,7014147,20772040.00
2013/03/29,2.92,2.98,2.87,2.92,5332421,15555328.00
2013/04/01,2.92,2.96,2.88,2.92,3649416,10647434.00
2013/04/02,2.92,2.95,2.90,2.91,3294910,9622434.00
2013/04/03,2.90,2.92,2.87,2.88,3851000,11115876.00
2013/04/08,2.86,2.86,2.75,2.81,4312545,12016215.00
2013/04/09,2.80,2.85,2.80,2.84,3447765,9767553.00
2013/04/10,2.84,2.98,2.81,2.89,10689832,30876652.00
2013/04/11,2.85,2.90,2.81,2.83,7270472,20695180.00
2013/04/12,2.81,2.84,2.78,2.79,4584980,12862121.00
2013/04/15,2.80,2.80,2.70,2.72,5028745,13726408.00
2013/04/16,2.70,2.74,2.65,2.74,5854458,15752008.00
2013/04/17,2.74,2.74,2.70,2.73,3392964,9232226.00
2013/04/18,2.70,2.72,2.67,2.70,4518892,12206452.00
2013/04/19,2.70,2.76,2.69,2.75,8505224,23322156.00
2013/04/22,3.03,3.03,2.97,3.03,43499247,131715376.00
2013/04/23,3.06,3.06,2.85,2.94,42337749,125744392.00
2013/04/24,2.90,2.92,2.81,2.86,19039144,54156080.00
2013/04/25,2.87,2.88,2.76,2.78,11935978,33534806.00
2013/04/26,2.76,2.77,2.67,2.68,10223295,27739288.00
2013/05/02,2.65,2.66,2.62,2.64,6353166,16743430.00
2013/05/03,2.66,2.68,2.64,2.66,6588244,17570588.00
2013/05/06,2.67,2.71,2.66,2.70,5661524,15261287.00
2013/05/07,2.70,2.74,2.67,2.72,6093532,16533581.00
2013/05/08,2.72,2.75,2.69,2.73,5744774,15629352.00
2013/05/09,2.72,2.72,2.63,2.67,9455620,25215612.00
2013/05/10,2.67,2.69,2.65,2.68,6017283,16059356.00
2013/05/13,2.68,2.71,2.65,2.68,6270170,16803676.00
2013/05/14,2.68,2.68,2.63,2.64,4868952,12875084.00
2013/05/15,2.63,2.65,2.62,2.64,3708676,9768552.00
2013/05/16,2.65,2.67,2.62,2.67,7746381,20536272.00
2013/05/17,2.68,2.72,2.66,2.72,9326262,25169832.00
2013/05/20,2.71,2.81,2.69,2.80,18075174,49550096.00
2013/05/21,2.77,2.79,2.74,2.77,10720447,29611420.00
2013/05/22,2.77,2.86,2.75,2.80,13933945,39125936.00
2013/05/23,2.79,2.88,2.77,2.81,15671015,44180872.00
2013/05/24,2.81,2.83,2.75,2.79,9094956,25321832.00
2013/05/27,2.78,2.79,2.73,2.76,7765439,21382520.00
2013/05/28,2.75,2.79,2.72,2.78,7661087,21115080.00
2013/05/29,2.77,2.82,2.75,2.80,11517313,32139956.00
2013/05/30,2.78,2.78,2.75,2.76,8019826,22140524.00
2013/05/31,2.75,2.76,2.72,2.72,5377168,14705265.00
2013/06/03,2.71,2.74,2.69,2.70,3288991,8943366.00
2013/06/04,2.72,2.72,2.64,2.64,5523003,14722053.00
2013/06/05,2.65,2.67,2.62,2.66,2895179,7647243.00
2013/06/06,2.64,2.65,2.60,2.62,4140911,10874837.00
2013/06/07,2.62,2.63,2.51,2.53,5730287,14673264.00
2013/06/13,2.52,2.52,2.40,2.43,4686376,11395187.00
2013/06/14,2.41,2.46,2.41,2.46,3517829,8568822.00
2013/06/17,2.46,2.48,2.44,2.45,2493911,6127638.00
2013/06/18,2.47,2.48,2.43,2.45,1762903,4319009.00
2013/06/19,2.45,2.70,2.41,2.70,13139650,34629504.00
2013/06/20,2.71,2.84,2.65,2.73,34960205,96084424.00
2013/06/21,2.66,2.78,2.46,2.63,20817945,55118552.00
2013/06/24,2.58,2.62,2.37,2.40,18315019,45385384.00
2013/06/25,2.35,2.42,2.18,2.32,14393538,33072948.00
2013/06/26,2.29,2.40,2.25,2.36,12476810,29058156.00
2013/06/27,2.36,2.60,2.32,2.60,23132203,57293516.00
2013/06/28,2.50,2.80,2.46,2.69,30920647,82209080.00
2013/07/01,2.68,2.72,2.58,2.64,17773643,46836168.00
2013/07/02,2.61,2.79,2.57,2.74,21736925,58211072.00
2013/07/03,2.69,2.80,2.65,2.71,20212365,55220320.00
2013/07/04,2.67,2.72,2.60,2.64,13290247,35241440.00
2013/07/05,2.63,2.79,2.62,2.66,16278330,43865448.00
2013/07/08,2.60,2.63,2.40,2.43,16925101,42469392.00
2013/07/09,2.43,2.48,2.38,2.46,8392352,20452616.00
2013/07/10,2.45,2.58,2.43,2.56,11088185,27929300.00
2013/07/11,2.56,2.72,2.53,2.64,17563268,46546392.00
2013/07/12,2.72,2.90,2.68,2.74,25247471,70020880.00
2013/07/15,2.65,2.74,2.65,2.73,13745974,37160516.00
2013/07/16,2.72,2.88,2.63,2.78,19226053,52997672.00
2013/07/17,2.75,2.94,2.74,2.85,27838023,79065072.00
2013/07/18,2.84,2.84,2.73,2.74,15955431,44347520.00
2013/07/19,2.74,2.77,2.55,2.58,13483348,36043704.00
2013/07/22,2.54,2.70,2.52,2.69,9790852,25832384.00
2013/07/23,2.68,2.78,2.65,2.76,11857445,32503492.00
2013/07/24,2.75,2.76,2.68,2.71,9322207,25309628.00
2013/07/25,2.73,2.92,2.69,2.82,31929244,90805416.00
2013/07/26,2.78,2.81,2.71,2.79,15389609,42434572.00
2013/07/29,2.76,2.77,2.65,2.71,11312239,30507112.00
2013/07/30,2.71,2.83,2.65,2.78,14784578,40942224.00
2013/07/31,2.77,2.95,2.76,2.82,19123619,54501348.00
2013/08/01,2.80,2.86,2.77,2.85,17406790,49071744.00
2013/08/02,2.85,2.87,2.81,2.83,11223039,31811816.00
2013/08/05,2.82,2.90,2.80,2.87,9888242,28195920.00
2013/08/06,2.86,2.87,2.81,2.87,12957745,36804616.00
2013/08/07,2.83,2.88,2.81,2.81,11735202,33278212.00
2013/08/08,2.80,2.81,2.75,2.77,10070358,27966002.00
2013/08/09,2.77,2.86,2.77,2.82,13253046,37154404.00
2013/08/12,2.81,2.89,2.79,2.88,20713096,59175956.00
2013/08/13,2.93,3.06,2.90,2.93,35651866,105908288.00
2013/08/14,2.92,2.93,2.85,2.88,17692868,50962340.00
2013/08/15,2.88,2.91,2.82,2.83,11039812,31642032.00
2013/08/16,2.82,2.92,2.77,2.78,15194684,42940812.00
2013/08/19,2.74,2.80,2.70,2.80,9463448,26028636.00
2013/08/20,2.78,2.81,2.73,2.75,7620641,21091628.00
2013/08/21,2.74,2.78,2.70,2.76,6976779,19112668.00
2013/08/22,2.75,2.77,2.68,2.70,10317902,28103208.00
2013/08/23,2.71,2.73,2.60,2.67,9719416,26015024.00
2013/08/26,2.68,2.73,2.65,2.72,8192624,22058766.00
2013/08/27,2.71,2.75,2.70,2.74,6999331,19074570.00
2013/08/28,2.72,2.78,2.68,2.74,8871626,24247244.00
2013/08/29,2.81,2.90,2.78,2.82,20202176,57049812.00
2013/08/30,2.76,2.78,2.69,2.72,18411530,50211872.00
2013/09/03,2.68,2.74,2.67,2.73,9713906,26235762.00
2013/09/04,2.71,2.86,2.71,2.80,25249091,70986936.00
2013/09/05,2.76,2.78,2.71,2.72,13597056,37103264.00
2013/09/06,2.72,2.74,2.69,2.73,6750178,18308706.00
2013/09/09,2.74,2.83,2.71,2.81,17454104,48615360.00
2013/09/10,2.80,2.91,2.77,2.85,22186028,63179100.00
2013/09/11,2.84,3.14,2.84,3.06,54178663,164570720.00
2013/09/12,2.93,3.00,2.90,2.97,26392494,77865696.00
2013/09/13,2.94,2.95,2.84,2.90,16351867,47294848.00
2013/09/16,2.88,2.97,2.85,2.91,12747812,36894196.00
2013/09/17,2.90,2.92,2.84,2.85,9839480,28239518.00
2013/09/26,2.92,3.10,2.84,2.87,32857355,97332016.00
2013/09/27,2.80,2.80,2.61,2.72,14126850,38186736.00
2013/09/30,2.71,2.71,2.66,2.70,7029597,18831372.00
2013/10/08,2.71,2.75,2.68,2.75,8844651,24116796.00
2013/10/09,2.72,2.76,2.70,2.74,8204781,22387696.00
2013/10/10,2.74,2.84,2.71,2.80,14915627,41326592.00
2013/10/11,2.76,2.84,2.76,2.80,11261382,31503752.00
2013/10/14,2.79,2.81,2.75,2.78,9377778,26024180.00
2013/10/15,2.78,2.78,2.74,2.76,7312950,20158948.00
2013/10/16,2.77,2.80,2.71,2.71,11707364,32414398.00
2013/10/17,2.73,2.73,2.67,2.71,7155358,19335860.00
2013/10/18,2.72,2.72,2.66,2.69,5785409,15529501.00
2013/10/21,2.68,2.69,2.62,2.69,9922978,26322220.00
2013/10/22,2.67,2.71,2.66,2.68,8344650,22388702.00
2013/10/23,2.73,2.84,2.68,2.69,12940739,35372636.00
2013/10/24,2.65,2.66,2.61,2.63,7664412,20185760.00
2013/10/25,2.62,2.64,2.54,2.56,6772213,17571456.00
2013/10/28,2.55,2.59,2.52,2.58,4656547,11834316.00
2013/10/29,2.57,2.59,2.43,2.47,7283812,18182308.00
2013/10/30,2.50,2.54,2.47,2.53,5159810,12920414.00
2013/10/31,2.53,2.56,2.50,2.55,4181372,10579889.00
2013/11/01,2.55,2.56,2.52,2.54,2587361,6558732.00
2013/11/04,2.54,2.56,2.53,2.55,2486114,6325344.00
2013/11/05,2.54,2.55,2.50,2.55,2112694,5351641.00
2013/11/06,2.55,2.63,2.52,2.56,7474687,19332838.00
2013/11/07,2.56,2.57,2.48,2.49,6020581,15201541.00
2013/11/08,2.48,2.49,2.43,2.45,4038524,9921887.00
2013/11/11,2.58,2.70,2.55,2.70,23795951,63913672.00
2013/11/12,2.90,2.90,2.70,2.70,37415126,104096488.00
2013/11/13,2.60,2.68,2.52,2.53,18455566,47970156.00
2013/11/14,2.52,2.56,2.45,2.56,11016326,27653178.00
2013/11/15,2.54,2.60,2.51,2.59,10320063,26477364.00
2013/11/18,2.55,2.62,2.55,2.61,11199893,29035664.00
2013/11/19,2.61,2.68,2.58,2.62,10836185,28374180.00
2013/11/20,2.61,2.68,2.60,2.65,12343384,32589284.00
2013/11/21,2.64,2.66,2.58,2.63,8163792,21416654.00
2013/11/22,2.61,2.66,2.59,2.62,6913202,18137296.00
2013/11/25,2.60,2.63,2.59,2.59,4587910,11968303.00
2013/11/26,2.59,2.61,2.57,2.58,4985929,12884479.00
2013/11/27,2.57,2.61,2.56,2.60,4730471,12230569.00
2013/11/28,2.60,2.67,2.60,2.65,12068531,31928520.00
2013/11/29,2.64,2.69,2.61,2.65,10726582,28347498.00
2013/12/02,2.59,2.62,2.52,2.56,8952812,23051064.00
2013/12/03,2.58,2.61,2.56,2.60,4781654,12395560.00
2013/12/04,2.58,2.64,2.58,2.62,6116900,16067144.00
2013/12/05,2.61,2.64,2.60,2.64,5252470,13778921.00
2013/12/06,2.64,2.70,2.62,2.64,7328257,19442860.00
2013/12/09,2.63,2.66,2.61,2.62,6713431,17642342.00
2013/12/10,2.62,2.70,2.60,2.64,11020008,29182960.00
2013/12/11,2.63,2.64,2.58,2.59,7370206,19228620.00
2013/12/12,2.56,2.61,2.56,2.58,3393283,8764204.00
2013/12/13,2.58,2.59,2.56,2.58,3393603,8740565.00
2013/12/16,2.59,2.59,2.53,2.53,3798774,9685171.00
2013/12/17,2.53,2.53,2.46,2.50,6333096,15816938.00
2013/12/18,2.50,2.51,2.48,2.50,2219259,5547434.00
2013/12/19,2.51,2.52,2.48,2.48,1858755,4634448.00
2013/12/20,2.48,2.49,2.42,2.44,3940703,9636821.00
2013/12/23,2.45,2.45,2.39,2.42,2338760,5646660.00
2013/12/24,2.45,2.45,2.42,2.45,1921867,4689834.00
2013/12/25,2.46,2.46,2.42,2.45,2373849,5805730.00
2013/12/26,2.45,2.45,2.39,2.40,2200000,5318169.00
2013/12/27,2.41,2.44,2.38,2.43,2059109,4964569.00
2013/12/30,2.43,2.45,2.42,2.45,1722951,4199996.00
2013/12/31,2.45,2.48,2.43,2.48,2309241,5674571.00
2014/01/02,2.47,2.47,2.45,2.46,1474941,3628692.00
2014/01/03,2.45,2.46,2.42,2.44,2483827,6057569.00
2014/01/06,2.44,2.44,2.30,2.37,3487791,8300086.00
2014/01/07,2.36,2.38,2.32,2.35,1990005,4691395.00
2014/01/08,2.36,2.38,2.33,2.36,2448564,5765860.00
2014/01/09,2.36,2.37,2.31,2.33,1818222,4253942.00
2014/01/10,2.33,2.33,2.27,2.29,1774151,4063867.00
2014/01/13,2.28,2.32,2.27,2.28,1400906,3208837.00
2014/01/14,2.28,2.31,2.28,2.29,1759622,4042924.00
2014/01/15,2.28,2.31,2.28,2.30,1891045,4336009.00
2014/01/16,2.30,2.32,2.29,2.30,2095474,4837735.00
2014/01/17,2.30,2.31,2.26,2.27,1784809,4063328.00
2014/01/20,2.27,2.28,2.24,2.26,1871065,4223628.00
2014/01/21,2.24,2.29,2.23,2.27,1433941,3254775.00
2014/01/22,2.27,2.33,2.26,2.31,2987590,6896824.00
2014/01/23,2.29,2.31,2.28,2.28,2590924,5946547.00
2014/01/24,2.28,2.32,2.27,2.31,2468189,5677568.00
2014/01/27,2.30,2.30,2.27,2.28,1959849,4474940.00
2014/01/28,2.30,2.30,2.26,2.27,2508718,5698446.00
2014/01/29,2.26,2.28,2.25,2.26,2251461,5090771.00
2014/01/30,2.27,2.29,2.25,2.27,2170650,4931544.00
2014/02/07,2.26,2.29,2.24,2.29,1996674,4536218.00
2014/02/10,2.29,2.34,2.27,2.34,6551948,15155562.00
2014/02/11,2.33,2.40,2.32,2.39,6345354,14923500.00
2014/02/12,2.37,2.42,2.35,2.38,3258695,7744508.00
2014/02/13,2.37,2.41,2.35,2.35,3868846,9201896.00
2014/02/14,2.35,2.38,2.34,2.37,2811557,6634644.00
2014/02/17,2.36,2.46,2.36,2.42,6145626,14816703.00
2014/02/18,2.39,2.44,2.37,2.38,3751342,8984619.00
2014/02/19,2.36,2.42,2.35,2.40,3698464,8821794.00
2014/02/20,2.40,2.56,2.37,2.45,15699991,38744800.00
2014/02/21,2.41,2.44,2.35,2.35,6415059,15308844.00
2014/02/24,2.36,2.37,2.31,2.36,3426599,7987430.00
2014/02/25,2.34,2.36,2.28,2.29,3412561,7907331.00
2014/02/26,2.29,2.31,2.24,2.30,2810621,6390226.00
2014/02/27,2.28,2.36,2.26,2.30,4888664,11274253.00
2014/02/28,2.29,2.31,2.27,2.31,3823394,8770610.00
2014/03/03,2.31,2.35,2.29,2.33,2940048,6829897.00
2014/03/04,2.32,2.43,2.31,2.37,8399254,20002204.00
2014/03/05,2.34,2.38,2.31,2.33,4973793,11630778.00
2014/03/06,2.32,2.37,2.29,2.35,3637287,8497508.00
2014/03/07,2.34,2.44,2.32,2.35,6755349,16025663.00
2014/03/10,2.33,2.33,2.25,2.28,4752803,10857964.00
2014/03/11,2.25,2.29,2.24,2.28,2646975,5995789.00
2014/03/12,2.28,2.34,2.26,2.30,5149405,11871571.00
2014/03/13,2.29,2.33,2.27,2.32,5168866,11936500.00
2014/03/14,2.30,2.31,2.27,2.29,2606968,5958913.00
2014/03/17,2.29,2.30,2.27,2.29,2530393,5792833.00
2014/03/18,2.30,2.31,2.28,2.29,2683780,6148691.00
2014/03/19,2.29,2.31,2.24,2.29,3598635,8186221.00
2014/03/20,2.27,2.29,2.24,2.25,4101614,9304956.00
2014/03/21,2.24,2.30,2.23,2.30,4220822,9598017.00
2014/03/24,2.28,2.35,2.28,2.33,7492996,17402020.00
2014/03/25,2.32,2.35,2.30,2.33,5734590,13330865.00
2014/03/26,2.33,2.34,2.30,2.32,2993670,6934858.00
2014/03/27,2.31,2.33,2.28,2.29,4179531,9631065.00
2014/03/28,2.29,2.31,2.27,2.29,3582373,8191912.00
2014/03/31,2.30,2.30,2.26,2.26,3312346,7537976.00
2014/04/01,2.25,2.29,2.25,2.27,2227536,5057690.00
2014/04/02,2.28,2.37,2.26,2.31,7627423,17725732.00
2014/04/03,2.29,2.30,2.26,2.28,5743554,13077626.00
2014/04/04,2.26,2.29,2.26,2.29,2262900,5158646.00
2014/04/08,2.28,2.31,2.27,2.31,3460952,7930979.00
2014/04/09,2.30,2.32,2.29,2.32,4670569,10795171.00
2014/04/10,2.31,2.36,2.30,2.36,11122203,25947638.00
2014/04/11,2.32,2.36,2.31,2.35,8079552,18855384.00
2014/04/14,2.34,2.34,2.30,2.32,3696200,8583222.00
2014/04/15,2.32,2.35,2.30,2.32,4107210,9538839.00
2014/04/16,2.31,2.33,2.30,2.31,2109383,4869441.00
2014/04/17,2.31,2.32,2.28,2.29,2877200,6626417.00
2014/04/18,2.29,2.31,2.29,2.31,2155396,4963694.00
2014/04/21,2.31,2.33,2.26,2.28,3482001,8020802.00
2014/04/22,2.27,2.29,2.25,2.28,2818104,6385352.00
2014/04/23,2.27,2.31,2.26,2.31,2626110,6018673.00
2014/04/24,2.30,2.33,2.28,2.30,2150500,4939719.00
2014/04/25,2.30,2.30,2.26,2.27,1572531,3570627.00
2014/04/28,2.27,2.27,2.21,2.23,3813613,8495991.00
2014/04/29,2.22,2.25,2.21,2.25,2325052,5193242.00
2014/04/30,2.25,2.34,2.23,2.28,6615990,15124212.00
2014/05/05,2.26,2.32,2.21,2.29,5905474,13406169.00
2014/05/06,2.27,2.32,2.25,2.29,4983128,11422127.00
2014/05/07,2.27,2.28,2.25,2.25,2418061,5468561.00
2014/05/08,2.25,2.29,2.23,2.27,3773890,8514209.00
2014/05/09,2.27,2.27,2.23,2.26,1802176,4047286.00
2014/05/12,2.26,2.34,2.25,2.33,9364497,21671962.00
2014/05/13,2.33,2.34,2.30,2.32,5520793,12783583.00
2014/05/14,2.31,2.36,2.29,2.35,6854503,15986678.00
2014/05/15,2.34,2.35,2.29,2.31,3307674,7681135.00
2014/05/16,2.29,2.30,2.26,2.29,2356530,5376195.00
2014/05/19,2.27,2.32,2.27,2.28,1982161,4534241.00
2014/05/20,2.28,2.30,2.24,2.25,2663827,6029887.00
2014/05/21,2.25,2.29,2.24,2.27,3124187,7063833.00
2014/05/22,2.27,2.29,2.25,2.26,2161221,4893267.00
2014/05/23,2.25,2.28,2.24,2.28,1853197,4194978.00
2014/05/26,2.28,2.29,2.26,2.28,1782983,4050548.00
2014/05/27,2.28,2.28,2.25,2.26,1849400,4186869.00
2014/05/28,2.26,2.28,2.25,2.27,1831156,4148198.00
2014/05/29,2.28,2.29,2.25,2.26,1780098,4038455.00
2014/05/30,2.26,2.27,2.25,2.27,1777405,4019331.00
2014/06/03,2.26,2.29,2.25,2.28,2685936,6106424.00
2014/06/04,2.26,2.27,2.23,2.25,2433950,5466240.00
2014/06/05,2.26,2.26,2.23,2.25,2802178,6287150.00
2014/06/06,2.25,2.25,2.23,2.24,1247440,2792066.00
2014/06/09,2.24,2.24,2.21,2.22,1951400,4345999.00
2014/06/10,2.22,2.24,2.22,2.24,1662888,3703917.00
2014/06/11,2.24,2.26,2.22,2.26,2228077,4992841.00
2014/06/12,2.25,2.26,2.23,2.24,1931697,4330307.00
2014/06/13,2.24,2.26,2.22,2.25,3894642,8708239.00
2014/06/16,2.25,2.25,2.23,2.25,2053106,4605553.00
2014/06/17,2.25,2.25,2.23,2.25,1691506,3783260.00
2014/06/18,2.24,2.24,2.22,2.23,1739853,3882112.00
2014/06/19,2.23,2.24,2.17,2.19,3316210,7309219.00
2014/06/20,2.19,2.19,2.17,2.18,1876340,4087579.00
2014/06/23,2.19,2.22,2.18,2.21,2285156,5011536.00
2014/06/24,2.20,2.22,2.19,2.22,2140369,4739791.00
2014/06/25,2.22,2.22,2.18,2.20,1634601,3592357.00
2014/06/26,2.20,2.24,2.20,2.23,3263679,7256154.00
2014/06/27,2.21,2.27,2.21,2.24,4968565,11177083.00
2014/06/30,2.23,2.29,2.22,2.26,5071411,11474211.00
2014/07/01,2.26,2.40,2.24,2.35,16710864,38776880.00
2014/07/02,2.34,2.45,2.29,2.38,24066085,56700344.00
2014/07/03,2.39,2.41,2.32,2.40,14159284,33589560.00
2014/07/04,2.39,2.64,2.32,2.55,41950680,105896544.00
2014/07/07,2.41,2.47,2.35,2.41,31744916,76368952.00
2014/07/08,2.37,2.39,2.32,2.35,18294413,42944376.00
2014/07/09,2.36,2.37,2.30,2.31,10298508,24006880.00
2014/07/10,2.31,2.34,2.29,2.34,8858461,20499208.00
2014/07/11,2.34,2.36,2.32,2.34,7991889,18698068.00
2014/07/14,2.34,2.36,2.33,2.35,8322362,19515280.00
2014/07/15,2.35,2.46,2.32,2.38,17344627,41389232.00
2014/07/16,2.36,2.38,2.35,2.36,8871024,20955172.00
2014/07/17,2.36,2.36,2.32,2.33,5882076,13736417.00
2014/07/18,2.32,2.35,2.32,2.34,3712161,8660655.00
2014/07/21,2.35,2.37,2.32,2.33,7432420,17408158.00
2014/07/22,2.32,2.36,2.31,2.34,5331692,12460542.00
2014/07/23,2.33,2.37,2.32,2.35,9276477,21807098.00
2014/07/24,2.35,2.38,2.34,2.38,10444613,24679478.00
2014/07/25,2.38,2.44,2.36,2.40,14441838,34694668.00
2014/07/28,2.40,2.45,2.39,2.43,19293033,46688288.00
2014/07/29,2.43,2.43,2.40,2.42,11496123,27719784.00
2014/07/30,2.41,2.50,2.39,2.44,18464960,45162300.00
2014/07/31,2.43,2.52,2.41,2.47,20821095,51367976.00
2014/08/01,2.45,2.52,2.42,2.43,15222285,37599116.00
2014/08/04,2.42,2.48,2.41,2.47,10302406,25197820.00
2014/08/05,2.47,2.49,2.45,2.46,7964684,19660404.00
2014/08/06,2.46,2.53,2.44,2.51,15750259,39215928.00
2014/08/07,2.51,2.76,2.49,2.76,41455127,111033768.00
2014/08/08,2.80,2.86,2.61,2.67,56572696,154699072.00
2014/08/11,2.64,2.74,2.61,2.65,31824740,84242848.00
2014/08/12,2.65,2.68,2.62,2.64,16341606,43241972.00
2014/08/13,2.61,2.66,2.60,2.65,15720635,41328312.00
2014/08/14,2.63,2.64,2.59,2.59,11784870,30834016.00
2014/08/15,2.57,2.61,2.53,2.60,10232602,26344436.00
2014/08/18,2.59,2.66,2.58,2.64,12334442,32450284.00
2014/08/19,2.64,2.71,2.60,2.65,15333173,40639080.00
2014/08/20,2.63,2.67,2.62,2.64,12380231,32874526.00
2014/08/21,2.64,2.66,2.60,2.62,9591653,25193440.00
2014/08/22,2.61,2.66,2.60,2.64,7450268,19660400.00
2014/08/25,2.64,2.90,2.64,2.90,68139281,194274288.00
2014/08/26,2.84,2.90,2.74,2.75,38348619,108102208.00
2014/08/27,2.73,2.75,2.68,2.69,15113314,40943592.00
2014/08/28,2.69,2.80,2.67,2.69,27972768,76073080.00
2014/08/29,2.66,2.71,2.64,2.68,12359635,33072720.00
2014/09/01,2.69,2.77,2.67,2.74,19119412,51759452.00
2014/09/02,2.72,2.80,2.71,2.79,21917118,60242572.00
2014/09/03,2.77,2.85,2.76,2.80,20368463,57083440.00
2014/09/04,2.81,2.83,2.75,2.82,15390503,42777336.00
2014/09/05,2.82,2.83,2.78,2.79,10159792,28418322.00
2014/09/09,2.79,2.86,2.77,2.82,21185435,59795492.00
2014/09/10,2.80,2.98,2.77,2.86,26772203,76870896.00
2014/09/11,2.86,2.88,2.79,2.79,18141726,51311908.00
2014/09/12,2.79,2.84,2.77,2.83,10658764,29913828.00
2014/09/15,2.83,2.89,2.80,2.87,17309974,49314276.00
2014/09/16,2.87,3.16,2.87,2.96,56259848,171815728.00
2014/09/17,2.94,2.95,2.79,2.91,30635217,87804688.00
2014/09/18,2.90,3.20,2.87,3.11,87752898,277259520.00
2014/09/19,3.01,3.09,2.96,3.06,46882412,141225008.00
2014/09/22,3.03,3.03,2.94,2.95,23714074,70348472.00
2014/09/23,2.96,3.00,2.89,2.98,22051059,64872416.00
2014/09/24,2.96,3.03,2.94,3.01,22969613,68754176.00
2014/09/25,3.00,3.05,2.97,3.01,21099362,63501728.00
2014/09/26,3.00,3.14,2.96,3.05,23624670,71607584.00
2014/09/29,3.03,3.08,3.02,3.04,18237363,55435848.00
2014/09/30,3.05,3.11,3.03,3.05,16654251,50992200.00
2014/10/08,3.09,3.09,3.03,3.07,13518369,41398364.00
2014/10/09,3.08,3.08,3.03,3.07,18802178,57536456.00
2014/10/10,3.06,3.10,3.03,3.07,17453970,53524648.00
2014/10/13,3.06,3.13,3.04,3.13,19731481,61039476.00
2014/10/14,3.13,3.19,3.06,3.09,20417675,63653860.00
2014/10/15,3.09,3.17,3.06,3.15,22309621,69754304.00
2014/10/16,3.13,3.14,3.01,3.01,22613962,69754032.00
2014/10/17,2.98,3.02,2.84,2.91,17240316,50513468.00
2014/10/20,2.90,2.97,2.87,2.95,9390386,27551344.00
2014/10/21,2.97,3.03,2.95,2.96,8802808,26317096.00
2014/10/22,2.96,2.98,2.88,2.90,6784533,19783390.00
2014/10/23,2.90,2.90,2.82,2.83,7980134,22763380.00
2014/10/24,2.82,2.86,2.81,2.84,4904697,13910871.00
2014/10/27,2.84,2.84,2.80,2.81,5457037,15356080.00
2014/10/28,2.81,2.90,2.81,2.90,6216044,17808170.00
2014/10/29,2.90,3.03,2.88,2.97,13734071,40688048.00
2014/10/30,2.95,3.05,2.93,3.04,17976673,54157476.00
2014/10/31,3.03,3.17,2.97,3.03,28883220,88447152.00
2014/11/03,3.00,3.16,2.97,3.13,36408658,112687832.00
2014/11/04,3.13,3.19,3.08,3.12,24964096,77920080.00
2014/11/05,3.13,3.29,3.04,3.14,33511385,106359848.00
2014/11/06,3.10,3.13,3.04,3.08,19815160,60698408.00
2014/11/07,3.07,3.12,3.02,3.05,15429220,47541688.00
2014/11/10,3.04,3.26,3.03,3.20,36298341,114877072.00
2014/11/11,3.22,3.29,3.05,3.10,27404993,86766208.00
2014/11/12,3.06,3.12,3.02,3.09,17329953,53066408.00
2014/11/13,3.10,3.22,3.03,3.17,27609467,86627568.00
2014/11/14,3.13,3.17,3.05,3.09,16535924,51033108.00
2014/11/17,3.07,3.11,3.05,3.07,9831862,30268196.00
2014/11/18,3.08,3.08,2.98,3.00,13148344,39557840.00
2014/11/19,3.01,3.03,2.96,3.00,6565293,19702246.00
2014/11/20,2.99,3.02,2.97,3.02,6675643,20004524.00
2014/11/21,3.02,3.06,2.99,3.06,10673658,32356232.00
2014/11/24,3.11,3.16,3.06,3.11,15326714,47652064.00
2014/11/25,3.09,3.15,3.07,3.15,14085067,43949152.00
2014/11/26,3.15,3.38,3.10,3.26,42914467,138984576.00
2014/11/27,3.24,3.25,3.16,3.18,26382898,84262136.00
2014/11/28,3.18,3.23,3.15,3.19,16795387,53335160.00
2014/12/01,3.24,3.31,3.19,3.25,29388066,95283152.00
2014/12/02,3.23,3.33,3.18,3.26,23658776,76698624.00
2014/12/03,3.26,3.45,3.25,3.33,42171443,140982912.00
2014/12/04,3.33,3.39,3.25,3.35,27902906,92630408.00
2014/12/05,3.35,3.36,3.16,3.17,27069295,87623248.00
2014/12/08,3.16,3.30,3.10,3.26,24984511,80525496.00
2014/12/09,3.28,3.59,3.27,3.31,72360086,247920432.00
2014/12/10,3.28,3.40,3.10,3.40,33345827,110158592.00
2014/12/11,3.37,3.74,3.30,3.74,70117881,248555984.00
2014/12/12,3.75,3.76,3.56,3.59,51452785,187308128.00
2014/12/15,3.53,3.72,3.44,3.66,35690650,128497856.00
2014/12/16,3.61,3.91,3.61,3.81,54057382,202647456.00
2014/12/17,3.79,3.86,3.64,3.70,40663720,152458032.00
2014/12/18,3.67,3.75,3.61,3.66,24958195,91443984.00
2014/12/19,3.66,3.90,3.60,3.85,49695951,187441200.00
2014/12/22,4.00,4.16,3.70,3.74,87531918,341451264.00
2014/12/23,3.72,3.72,3.37,3.40,39179142,136647376.00
2014/12/24,3.40,3.45,3.34,3.45,20065966,67991904.00
2014/12/25,3.45,3.55,3.41,3.53,19915358,69730808.00
2014/12/26,3.64,3.71,3.49,3.55,73493727,260470912.00
2014/12/29,3.51,3.54,3.36,3.40,70475700,242839184.00
2014/12/30,3.40,3.42,3.23,3.27,46459963,153194928.00
2014/12/31,3.29,3.34,3.26,3.33,33899241,112105464.00
2015/01/05,3.34,3.48,3.30,3.46,69013866,235275648.00
2015/01/06,3.44,3.50,3.30,3.36,89103502,299817856.00
2015/01/07,3.36,3.41,3.31,3.34,69573622,233177872.00
2015/01/08,3.35,3.45,3.30,3.36,98816066,332728512.00
2015/01/09,3.33,3.42,3.31,3.32,67604797,226942736.00
2015/01/12,3.29,3.31,3.15,3.19,52522614,169544032.00
2015/01/13,3.19,3.21,3.15,3.17,21102977,67042760.00
2015/01/14,3.20,3.21,3.10,3.15,24129501,76502672.00
2015/01/15,3.15,3.23,3.13,3.22,25859792,82373504.00
2015/01/16,3.23,3.24,3.20,3.23,37176064,119518856.00
2015/01/19,3.12,3.15,2.91,2.94,40067730,122137992.00
2015/01/20,2.96,3.05,2.95,3.04,24854818,74894328.00
2015/01/21,3.03,3.15,3.03,3.14,30424594,94456096.00
2015/01/22,3.11,3.19,3.10,3.15,50823662,160074832.00
2015/01/23,3.19,3.22,3.14,3.17,37015498,117711904.00
2015/01/26,3.17,3.39,3.13,3.28,139698101,456476608.00
2015/01/27,3.30,3.32,3.21,3.28,65561127,214059824.00
2015/01/28,3.30,3.38,3.26,3.29,89973598,297532512.00
2015/01/29,3.30,3.35,3.20,3.26,73178015,239245664.00
2015/01/30,3.24,3.25,3.18,3.18,55264960,177219744.00
2015/02/02,3.11,3.12,3.05,3.06,31345101,96476480.00
2015/02/03,3.08,3.10,2.99,3.07,47489527,144229408.00
2015/02/04,3.06,3.22,3.05,3.12,72973551,229144944.00
2015/02/05,3.17,3.17,3.03,3.04,48431688,149317840.00
2015/02/06,3.02,3.05,2.93,2.96,28553260,85428144.00
2015/02/09,2.95,3.00,2.90,2.97,20627952,60892900.00
2015/02/10,2.97,3.02,2.95,3.01,16064835,48059008.00
2015/02/11,3.01,3.03,2.99,3.01,13682858,41179740.00
2015/02/12,3.02,3.05,2.99,3.04,17986664,54292404.00
2015/02/13,3.04,3.13,3.04,3.08,36644273,113522240.00
2015/02/16,3.08,3.11,3.07,3.11,24043042,74418896.00
2015/02/17,3.12,3.15,3.10,3.13,46236617,144818496.00
2015/02/25,3.14,3.18,3.12,3.13,29949311,94155136.00
2015/02/26,3.13,3.17,3.09,3.17,37355534,117236104.00
2015/02/27,3.16,3.25,3.15,3.21,67326352,214317920.00
2015/03/02,3.22,3.32,3.19,3.28,83617647,273596032.00
2015/03/03,3.27,3.37,3.22,3.29,92517456,303748960.00
2015/03/04,3.27,3.40,3.25,3.32,64061256,213154992.00
2015/03/05,3.32,3.40,3.27,3.38,74943102,249684336.00
2015/03/06,3.40,3.56,3.33,3.38,134087136,458649472.00
2015/03/09,3.36,3.44,3.25,3.39,138478259,460514048.00
2015/03/10,3.37,3.53,3.34,3.44,174407114,597140032.00
2015/03/11,3.42,3.54,3.38,3.45,160733408,553888640.00
2015/03/12,3.42,3.48,3.36,3.37,138647188,471632000.00
2015/03/13,3.38,3.40,3.34,3.37,103391178,348168992.00
2015/03/16,3.39,3.47,3.38,3.47,147614897,506052640.00
2015/03/17,3.47,3.60,3.46,3.56,198781654,703072832.00
2015/03/18,3.60,3.88,3.60,3.74,238741292,889952128.00
2015/03/19,3.74,3.75,3.64,3.69,164263436,606950784.00
2015/03/20,3.70,3.77,3.67,3.73,116969437,435211712.00
2015/03/23,3.85,3.93,3.77,3.93,180083835,696358400.00
2015/03/24,3.96,4.28,3.87,4.19,298123948,1220282752.00
2015/03/25,4.12,4.13,4.00,4.03,153561048,621455232.00
2015/03/26,4.00,4.08,3.91,3.95,100099613,397431040.00
2015/03/27,3.95,3.98,3.91,3.96,57128780,225665952.00
2015/03/30,3.97,4.08,3.97,4.05,91036328,367758080.00
2015/03/31,4.08,4.10,3.97,3.99,117544771,474147360.00
2015/04/01,3.96,4.02,3.94,3.97,104421553,414157216.00
2015/04/02,4.00,4.02,3.94,4.01,129051257,513423520.00
2015/04/03,3.97,4.10,3.95,4.08,166080173,673663552.00
2015/04/07,4.09,4.21,4.09,4.20,162728180,676187328.00
2015/04/08,4.20,4.28,4.04,4.20,174163843,724072960.00
2015/04/09,4.23,4.28,4.04,4.13,126993952,527864864.00
2015/04/10,4.13,4.23,4.08,4.19,122835833,512954432.00
2015/04/13,4.20,4.33,4.17,4.30,151446087,644208192.00
2015/04/14,4.33,4.58,4.27,4.42,164639204,729692480.00
2015/04/15,4.39,4.43,4.20,4.23,112821669,486871200.00
2015/04/16,4.18,4.31,4.10,4.26,92379243,389302912.00
2015/04/17,4.27,4.47,4.24,4.36,162566775,705276736.00
2015/04/20,4.32,4.54,4.24,4.37,195262909,859362432.00
2015/04/21,4.38,4.75,4.31,4.73,223693497,1012011264.00
2015/04/22,4.71,4.94,4.66,4.88,228480354,1096320384.00
2015/04/23,4.86,5.20,4.81,5.09,259511382,1307912448.00
2015/04/24,5.16,5.16,4.83,4.92,175102990,870224512.00
2015/04/27,4.92,5.07,4.88,5.01,166885351,828696192.00
2015/04/28,4.98,4.98,4.71,4.81,135004648,653976384.00
2015/04/29,4.78,4.89,4.72,4.82,71283205,343757152.00
2015/04/30,4.76,4.80,4.64,4.65,92302807,435815520.00
2015/05/04,4.64,4.94,4.63,4.92,122394138,588825536.00
2015/05/05,4.89,4.89,4.50,4.54,125953871,590689216.00
2015/05/06,4.55,4.62,4.21,4.32,100710448,449007840.00
2015/05/07,4.26,4.30,4.02,4.04,87767234,361997440.00
2015/05/08,4.09,4.20,4.05,4.19,106149019,436589856.00
2015/05/11,4.21,4.36,4.17,4.29,188199032,804446592.00
2015/05/12,4.28,4.36,4.26,4.32,125086253,537784448.00
2015/05/13,4.31,4.37,4.25,4.28,129209356,557462080.00
2015/05/14,4.25,4.30,4.16,4.29,98720008,417322336.00
2015/05/15,4.27,4.27,4.11,4.12,84441830,352370592.00
2015/05/18,4.08,4.15,4.05,4.09,63918288,261608080.00
2015/05/19,4.07,4.21,4.07,4.19,208559170,864728256.00
2015/05/20,4.16,4.25,4.12,4.19,202683070,848614272.00
2015/05/21,4.17,4.20,4.13,4.19,143028878,595054016.00
2015/05/22,4.23,4.42,4.23,4.40,254295930,1103649664.00
2015/05/25,4.45,4.68,4.37,4.61,374175356,1694507520.00
2015/05/26,4.65,5.07,4.55,5.07,593604447,2884775168.00
2015/05/27,5.20,5.42,5.08,5.29,456965305,2392206592.00
2015/05/28,5.15,5.40,4.98,4.99,414203281,2147644928.00
2015/05/29,5.06,5.28,4.81,5.22,373156670,1906713856.00
2015/06/01,5.30,5.66,5.07,5.50,447435845,2401538304.00
2015/06/02,5.56,5.79,5.38,5.66,355766652,1995725952.00
2015/06/03,5.66,6.23,5.55,6.23,301177774,1771641600.00
2015/06/04,6.60,6.85,6.23,6.85,426316482,2829292544.00
2015/06/05,7.01,7.15,6.59,6.86,382763893,2637299712.00
2015/06/08,6.80,6.83,6.50,6.66,278989161,1857144704.00
2015/06/09,6.67,6.76,6.31,6.50,249172397,1623136000.00
2015/06/10,6.50,7.15,6.40,7.15,263833014,1810295808.00
2015/06/11,7.30,7.87,7.20,7.53,342613712,2599335168.00
2015/06/12,7.55,7.79,7.11,7.53,299869848,2242236672.00
2015/06/15,7.45,7.99,7.18,7.62,291109667,2182658816.00
2015/06/16,7.40,7.51,7.10,7.13,161064690,1172957056.00
2015/06/17,7.08,7.26,6.70,7.15,171839269,1203316992.00
2015/06/18,7.17,7.54,7.00,7.09,176409929,1278722816.00
2015/06/19,6.80,6.97,6.38,6.38,151197143,1010263936.00
2015/06/23,6.37,6.55,5.74,6.42,164091678,1014572608.00
2015/06/24,6.50,6.91,6.41,6.73,198357209,1327581440.00
2015/06/25,6.75,6.84,6.15,6.36,157098191,1040117824.00
2015/06/26,6.12,6.27,5.72,5.72,149747904,885389504.00
2015/06/29,5.90,5.98,5.15,5.24,210962200,1166425728.00
2015/06/30,5.20,5.73,4.72,5.69,195740602,1019899840.00
2015/07/01,5.67,5.90,5.24,5.28,170957791,966220032.00
2015/07/02,5.31,5.45,4.75,4.75,209066752,1049672768.00
2015/07/03,4.69,4.75,4.28,4.28,177827654,783653440.00
2015/07/06,4.69,4.70,3.85,4.04,281162049,1163433728.00
2015/07/07,3.87,3.87,3.64,3.64,136480320,506659296.00
2015/07/08,3.28,3.69,3.28,3.38,406182947,1396790144.00
2015/07/09,3.27,3.72,3.26,3.72,145510045,524599424.00
2015/07/10,4.00,4.09,3.85,4.09,81390348,328858784.00
2015/07/13,4.38,4.50,4.18,4.50,185827651,821346880.00
2015/07/14,4.65,4.87,4.36,4.62,245548439,1135459840.00
2015/07/15,4.45,4.54,4.16,4.16,129851729,557225152.00
2015/07/16,4.16,4.41,3.80,4.24,130414122,544237952.00
2015/07/17,4.25,4.60,4.24,4.50,137993991,610416320.00
2015/07/20,4.50,4.60,4.33,4.44,139253415,623707392.00
2015/07/21,4.35,4.55,4.29,4.48,119255360,530792224.00
2015/07/22,4.45,4.56,4.32,4.50,127022646,566013824.00
2015/07/23,4.50,4.95,4.48,4.95,230313314,1087374592.00
2015/07/24,4.99,5.17,4.79,4.85,252880142,1264369408.00
2015/07/27,4.70,4.95,4.37,4.37,151948448,709620224.00
2015/07/28,4.19,4.44,3.95,4.33,146292377,611051392.00
2015/07/29,4.44,4.67,4.24,4.63,117206816,518586624.00
2015/07/30,4.59,4.78,4.36,4.48,130700947,605674112.00
2015/07/31,4.39,4.50,4.34,4.41,89773711,394751072.00
2015/09/10,3.97,4.37,3.97,3.98,132703800,539547584.00
2015/09/11,3.99,4.00,3.75,3.85,85073205,326316928.00
2015/09/14,3.84,3.84,3.47,3.47,83150382,299225856.00
2015/09/15,3.25,3.29,3.12,3.12,89901630,284532352.00
2015/09/16,3.14,3.42,3.03,3.35,95190189,304488352.00
2015/09/17,3.32,3.43,3.15,3.16,94739086,310281888.00
2015/09/18,3.16,3.23,3.10,3.16,48203661,152183856.00
2015/09/21,3.11,3.23,3.07,3.22,52779552,167042176.00
2015/09/22,3.22,3.45,3.20,3.30,77914971,257458112.00
2015/09/23,3.22,3.24,3.12,3.17,59426497,189108640.00
2015/09/24,3.18,3.25,3.15,3.22,42698823,136473600.00
2015/09/25,3.20,3.23,3.05,3.10,46327925,145059248.00
2015/09/28,3.10,3.13,3.03,3.12,24066978,74475792.00
2015/09/29,3.08,3.10,3.03,3.04,26838439,82081560.00
2015/09/30,3.04,3.08,3.00,3.04,25769131,78362920.00
2015/10/08,3.12,3.15,3.08,3.12,43004844,134177480.00
2015/10/09,3.12,3.18,3.08,3.16,48121368,150952064.00
2015/10/12,3.16,3.35,3.15,3.31,97745853,320106304.00
2015/10/13,3.27,3.32,3.25,3.32,59599434,195689392.00
2015/10/14,3.32,3.42,3.28,3.28,73053959,244302160.00
2015/10/15,3.27,3.40,3.23,3.37,85811264,285546144.00
2015/10/16,3.39,3.45,3.34,3.42,98969277,335785696.00
2015/10/19,3.41,3.53,3.37,3.41,89957293,309875424.00
2015/10/20,3.39,3.44,3.35,3.44,75121238,254766768.00
2015/10/21,3.43,3.50,3.10,3.18,108162210,361668224.00
2015/10/22,3.16,3.24,3.10,3.24,79097150,251916176.00
2015/10/23,3.25,3.32,3.20,3.31,89203880,290289216.00
2015/10/26,3.32,3.35,3.25,3.34,72868617,240779952.00
2015/10/27,3.30,3.32,3.15,3.28,76670880,249310240.00
2015/10/28,3.27,3.44,3.24,3.28,106838839,358082304.00
2015/10/29,3.28,3.31,3.21,3.27,65412164,212517696.00
2015/10/30,3.25,3.31,3.19,3.24,61407402,199467632.00
2015/11/02,3.20,3.24,3.11,3.13,51091070,162520576.00
2015/11/03,3.15,3.19,3.10,3.13,39657819,124244152.00
2015/11/04,3.12,3.29,3.12,3.28,81772501,263168272.00
2015/11/05,3.28,3.49,3.25,3.42,153208816,518630752.00
2015/11/06,3.39,3.69,3.37,3.66,220630689,786516224.00
2015/11/09,3.66,3.66,3.46,3.58,178720026,634609088.00
2015/11/10,3.51,3.58,3.47,3.55,110470596,389686528.00
2015/11/11,3.55,3.77,3.53,3.59,129608375,470483104.00
2015/11/12,3.55,3.58,3.47,3.49,94666906,332626688.00
2015/11/13,3.47,3.49,3.37,3.41,67124023,229629856.00
2015/11/16,3.34,3.48,3.31,3.47,46645464,158565296.00
2015/11/17,3.52,3.54,3.43,3.43,73503538,256473216.00
2015/11/18,3.40,3.49,3.39,3.42,55403933,190454144.00
2015/11/19,3.42,3.47,3.40,3.46,60173571,206746960.00
2015/11/20,3.45,3.47,3.41,3.44,63873022,219760784.00
2015/11/23,3.43,3.44,3.33,3.36,65846663,223506624.00
2015/11/24,3.37,3.38,3.29,3.35,42851418,142767680.00
2015/11/25,3.34,3.38,3.32,3.37,46458080,155675536.00
2015/11/26,3.36,3.44,3.35,3.40,66928149,227251072.00
2015/11/27,3.39,3.39,3.10,3.15,86817869,282256128.00
2015/11/30,3.13,3.18,2.96,3.08,66600823,205130048.00
2015/12/01,3.10,3.12,3.06,3.10,35790017,110533720.00
2015/12/02,3.11,3.22,3.05,3.20,63944696,200848064.00
2015/12/03,3.18,3.24,3.17,3.23,48542477,155923888.00
2015/12/04,3.19,3.20,3.13,3.15,44440177,140674432.00
2015/12/07,3.14,3.16,3.10,3.14,25174384,78815112.00
2015/12/08,3.10,3.19,3.04,3.08,44397600,137774576.00
2015/12/09,3.05,3.14,3.05,3.09,30564603,94624200.00
2015/12/10,3.10,3.11,3.03,3.05,30808948,94455440.00
2015/12/11,3.04,3.06,3.00,3.04,24354807,73778240.00
2015/12/14,3.00,3.15,3.00,3.14,43839321,135151200.00
2015/12/15,3.12,3.16,3.08,3.10,29867864,92958432.00
2015/12/16,3.10,3.17,3.08,3.15,46422369,145248160.00
2015/12/17,3.15,3.42,3.13,3.31,134855732,443041472.00
2015/12/18,3.27,3.30,3.22,3.25,64408441,209439808.00
2015/12/21,3.35,3.49,3.35,3.37,117352490,399425760.00
2015/12/22,3.35,3.41,3.31,3.39,94132962,316161312.00
2015/12/23,3.38,3.38,3.25,3.27,55402182,183554832.00
2015/12/24,3.27,3.31,3.22,3.27,36224108,118159072.00
2015/12/25,3.28,3.32,3.25,3.31,33456489,109871928.00
2015/12/28,3.31,3.36,3.22,3.23,52810431,173979280.00
2015/12/29,3.23,3.29,3.20,3.29,30010951,97354472.00
2015/12/30,3.28,3.29,3.24,3.29,34855486,113801248.00
2015/12/31,3.27,3.34,3.26,3.29,56982408,188717200.00
2016/01/04,3.28,3.29,3.01,3.01,57173367,179915568.00
2016/01/05,2.90,3.16,2.88,3.11,98465577,301011968.00
2016/01/06,3.11,3.42,3.06,3.42,151627477,501365216.00
2016/01/07,3.45,3.48,3.08,3.12,63943798,213834224.00
2016/01/08,3.29,3.43,3.22,3.43,173909191,587422272.00
2016/01/11,3.52,3.52,3.26,3.33,254901364,869026112.00
2016/01/12,3.20,3.24,3.00,3.11,119338301,371631104.00
2016/01/13,3.12,3.35,3.06,3.10,117233389,376019584.00
2016/01/14,2.93,3.21,2.87,3.14,107812284,329252192.00
2016/01/15,3.07,3.12,2.90,2.95,101048918,302394432.00
2016/01/18,2.86,2.97,2.83,2.90,62827441,181972736.00
2016/01/19,2.88,2.98,2.87,2.97,58593190,172233264.00
2016/01/20,2.93,3.12,2.87,2.99,101396010,301123392.00
2016/01/21,2.92,2.99,2.88,2.88,64480162,189197360.00
2016/01/22,2.92,2.98,2.87,2.92,53473190,156732368.00
2016/01/25,2.94,3.02,2.92,2.93,63950416,189849552.00
2016/01/26,2.91,2.93,2.64,2.68,77425959,218588512.00
2016/01/27,2.71,2.73,2.51,2.67,56243945,148664576.00
2016/01/28,2.63,2.65,2.52,2.54,51664449,133647848.00
2016/01/29,2.56,2.66,2.52,2.63,46598683,121345824.00
2016/02/01,2.61,2.63,2.42,2.49,36590165,92897792.00
2016/02/02,2.48,2.56,2.47,2.55,29974380,75947504.00
2016/02/03,2.51,2.52,2.45,2.50,33992083,84296640.00
2016/02/04,2.52,2.57,2.51,2.56,36317405,92303848.00
2016/02/05,2.56,2.61,2.52,2.53,32124028,82416176.00
2016/02/15,2.44,2.53,2.41,2.51,27731167,68523288.00
2016/02/16,2.52,2.65,2.51,2.62,48668440,126761504.00
2016/02/17,2.58,2.74,2.58,2.68,57646576,152736240.00
2016/02/18,2.69,2.77,2.64,2.64,56401967,152442880.00
2016/02/19,2.62,2.65,2.60,2.63,30971463,81260016.00
2016/02/22,2.68,2.86,2.67,2.77,75947183,209668880.00
2016/02/23,2.75,2.90,2.70,2.84,70135559,194038720.00
2016/02/24,2.79,2.83,2.75,2.80,49393079,137492608.00
2016/02/25,2.81,2.82,2.52,2.54,61318737,162703904.00
2016/02/26,2.58,2.68,2.51,2.64,45856309,119260016.00
2016/02/29,2.61,2.63,2.48,2.57,44822173,114520176.00
2016/03/01,2.58,2.64,2.51,2.63,42689886,110943408.00
2016/03/02,2.63,2.84,2.60,2.79,86759972,238575008.00
2016/03/03,2.80,2.86,2.76,2.79,77616598,217951680.00
2016/03/04,2.79,2.90,2.73,2.81,81714615,230675776.00
2016/03/07,3.09,3.09,2.89,2.97,157309283,474128352.00
2016/03/08,3.07,3.07,2.86,2.95,118528765,348629216.00
2016/03/09,2.80,2.82,2.75,2.78,64334282,179282304.00
2016/03/10,2.81,2.82,2.71,2.72,38788751,106921208.00
2016/03/11,2.70,2.76,2.67,2.76,31160965,84766560.00
2016/03/14,2.77,2.85,2.77,2.82,49886370,140712800.00
2016/03/15,2.81,2.81,2.72,2.75,33598432,92690352.00
2016/03/16,2.77,2.78,2.69,2.72,23205578,63510908.00
2016/03/17,2.75,2.78,2.69,2.77,51104347,140058432.00
2016/03/18,2.77,2.85,2.75,2.83,63867111,179527360.00
2016/03/21,2.85,2.92,2.83,2.91,67493472,194715760.00
2016/03/22,2.88,2.89,2.84,2.85,46567757,133358792.00
2016/03/23,2.85,2.95,2.82,2.87,44903701,129684632.00
2016/03/24,2.85,2.92,2.79,2.83,53093819,150746192.00
2016/03/25,2.82,2.89,2.82,2.85,33431434,95389048.00
2016/03/28,2.82,2.87,2.77,2.80,56402450,159114784.00
2016/03/29,2.80,2.81,2.66,2.70,55201122,149482752.00
2016/03/30,2.71,2.79,2.70,2.77,49164154,134323136.00
2016/03/31,2.77,2.78,2.72,2.74,38714006,106226752.00
2016/04/01,2.73,2.76,2.70,2.75,34196601,93454560.00
2016/04/05,2.75,2.82,2.73,2.80,45511877,126290128.00
2016/04/06,2.79,2.82,2.77,2.80,37754973,105663960.00
2016/04/07,2.87,2.91,2.80,2.82,73440079,209289216.00
2016/04/08,2.78,2.82,2.76,2.80,39113904,109151728.00
2016/04/11,2.82,2.92,2.81,2.89,93534346,270138432.00
2016/04/12,2.87,2.91,2.83,2.87,67109394,192524656.00
2016/04/13,2.90,2.99,2.89,2.95,106592348,314176160.00
2016/04/14,2.96,2.96,2.90,2.93,45500717,132916216.00
2016/04/15,2.93,2.94,2.89,2.91,38562850,112048592.00
2016/04/18,2.90,2.90,2.85,2.88,31622634,90899568.00
2016/04/19,2.89,2.93,2.87,2.93,34591328,100220216.00
2016/04/20,2.95,2.98,2.76,2.80,67541232,193160864.00
2016/04/21,2.82,2.94,2.79,2.86,94450286,272746560.00
2016/04/22,2.80,2.82,2.72,2.80,58619497,162747520.00
2016/04/25,2.78,2.78,2.73,2.77,28585326,78775648.00
2016/04/26,2.77,2.80,2.75,2.79,32213134,89566240.00
2016/04/27,2.79,2.81,2.76,2.77,19818884,55210548.00
2016/04/28,2.77,2.79,2.70,2.75,25035162,68554560.00
2016/04/29,2.75,2.77,2.71,2.74,19391422,53102780.00
2016/05/03,2.72,2.80,2.71,2.79,31318911,86487392.00
2016/05/04,2.77,2.78,2.75,2.77,19402048,53672916.00
2016/05/05,2.76,2.77,2.74,2.76,13272913,36599596.00
2016/05/06,2.76,2.78,2.63,2.65,35678753,96199352.00
2016/05/09,2.63,2.63,2.48,2.54,32669554,83137928.00
2016/05/10,2.54,2.55,2.52,2.53,15205477,38522000.00
2016/05/11,2.54,2.56,2.52,2.53,12104901,30754108.00
2016/05/12,2.55,2.55,2.47,2.54,17917729,45143640.00
2016/05/13,2.54,2.57,2.51,2.54,17031772,43290336.00
2016/05/16,2.54,2.55,2.50,2.55,14029731,35459684.00
2016/05/17,2.55,2.58,2.53,2.55,15046515,38416476.00
2016/05/18,2.53,2.54,2.43,2.46,23982157,59372996.00
2016/05/19,2.45,2.52,2.45,2.49,21240869,53073812.00
2016/05/20,2.46,2.51,2.45,2.50,16349925,40443004.00
2016/05/23,2.49,2.51,2.48,2.50,16251884,40587092.00
2016/05/24,2.49,2.50,2.45,2.47,12620610,31098430.00
2016/05/25,2.48,2.49,2.45,2.46,11519710,28429852.00
2016/05/26,2.47,2.47,2.42,2.46,12538833,30605290.00
2016/05/27,2.45,2.48,2.44,2.47,14446483,35516040.00
2016/05/30,2.45,2.46,2.42,2.44,10834186,26421482.00
2016/05/31,2.44,2.53,2.44,2.53,30698834,76483584.00
2016/06/01,2.53,2.54,2.51,2.52,17423462,43936928.00
2017/05/26,2.39,2.39,2.39,2.39,1495300,3573767.00
2017/05/31,2.27,2.27,2.27,2.27,758000,1720660.00
2017/06/01,2.16,2.16,2.16,2.16,979200,2115072.00
2017/06/02,2.05,2.05,2.05,2.05,1011900,2074395.00
2017/06/05,1.95,1.95,1.95,1.95,3550200,6922890.00
2017/06/06,1.85,1.89,1.85,1.85,63983800,118418648.00
2017/06/07,1.79,1.84,1.76,1.82,121724825,218130256.00
2017/06/08,1.80,1.87,1.80,1.84,67162216,123653888.00
2017/06/09,1.84,1.87,1.81,1.84,36909013,67811288.00
2017/06/12,1.83,1.84,1.76,1.77,38429701,69347336.00
2017/06/13,1.76,1.80,1.76,1.79,35831645,63830376.00
2017/06/14,1.79,1.81,1.78,1.80,25594598,45975880.00
2017/06/15,1.78,1.81,1.78,1.81,21655193,38951908.00
2017/06/16,1.81,1.82,1.80,1.82,19578351,35482904.00
2017/06/19,1.81,1.85,1.81,1.85,22999475,42181612.00
2017/06/20,1.85,1.94,1.85,1.94,28433612,54376420.00
2017/06/21,1.98,2.04,1.94,1.98,57172243,113925680.00
2017/06/22,1.97,1.98,1.92,1.93,24758552,48572424.00
2017/06/23,1.93,2.03,1.91,2.03,36526520,72892624.00
2017/06/26,2.03,2.13,2.01,2.13,35150734,73866016.00
2017/06/27,2.15,2.24,2.12,2.13,51663418,112300552.00
2017/06/28,2.11,2.17,2.11,2.14,21822401,46588080.00
2017/06/29,2.15,2.16,2.12,2.15,14269750,30457638.00
2017/06/30,2.14,2.15,2.09,2.13,16797502,35588064.00
2017/07/03,2.12,2.23,2.11,2.20,21745995,47325820.00
2017/07/04,2.24,2.29,2.09,2.10,50240026,109762888.00
2017/07/05,2.07,2.13,2.06,2.11,31441677,65821232.00
2017/07/06,2.10,2.15,2.09,2.13,20268787,43028576.00
2017/07/07,2.13,2.20,2.12,2.18,26296031,57001784.00
2017/07/10,2.19,2.23,2.17,2.19,25251082,55442396.00
2017/07/11,2.18,2.20,2.12,2.14,27021000,58249008.00
2017/07/12,2.15,2.16,2.07,2.12,27007872,57016816.00
2017/07/13,2.12,2.14,2.10,2.12,13508001,28679054.00
2017/07/14,2.12,2.18,2.12,2.17,21441206,46141436.00
2017/07/17,2.17,2.19,2.06,2.13,31815495,67766920.00
2017/07/18,2.11,2.18,2.10,2.17,20090817,43243480.00
2017/07/19,2.17,2.28,2.16,2.25,47922199,107426104.00
2017/07/20,2.25,2.26,2.21,2.24,26600087,59438760.00
2017/07/21,2.23,2.30,2.23,2.27,31872982,72594248.00
2017/07/24,2.29,2.32,2.25,2.27,25596506,58405160.00
2017/07/25,2.26,2.27,2.16,2.16,46563201,102165552.00
2017/07/26,2.13,2.20,2.13,2.19,32731701,70945536.00
2017/07/27,2.17,2.20,2.08,2.11,56407491,119960240.00
2017/07/28,2.14,2.21,2.11,2.15,72945528,157976864.00
2017/07/31,2.15,2.18,2.08,2.15,105737894,227452880.00
2018/01/03,2.26,2.26,2.26,2.26,1524461,3445281.75
2018/01/04,2.37,2.37,2.37,2.37,694221,1645303.75
2018/01/05,2.49,2.49,2.49,2.49,778042,1937324.63
2018/01/08,2.61,2.61,2.61,2.61,1694825,4423493.00
2018/01/09,2.74,2.74,2.48,2.50,140514426,364395296.00
2018/01/10,2.48,2.51,2.38,2.38,72229322,173890128.00
2018/01/11,2.30,2.33,2.26,2.26,71124296,162167232.00
2018/01/12,2.26,2.31,2.19,2.25,44210237,99643832.00
2018/01/15,2.22,2.23,2.14,2.14,35795409,77523552.00
2018/01/16,2.09,2.16,2.05,2.15,24507691,52038716.00
2018/01/17,2.14,2.16,2.10,2.13,18879706,40241560.00
2018/01/18,2.14,2.24,2.13,2.24,16068899,35636364.00
2018/01/19,2.29,2.35,2.25,2.27,59898762,138690032.00
2018/01/22,2.25,2.34,2.25,2.28,24264076,55390956.00
2018/01/23,2.26,2.28,2.22,2.24,21516617,48217140.00
2018/01/24,2.24,2.31,2.22,2.24,17200600,38820200.00
2018/01/25,2.23,2.27,2.23,2.25,15171411,34019224.00
2018/01/26,2.25,2.25,2.22,2.23,14907014,33264360.00
2018/01/29,2.26,2.29,2.23,2.25,23121044,52141364.00
2018/01/30,2.23,2.25,2.20,2.20,16535300,36659164.00
2018/01/31,2.19,2.19,2.10,2.12,25249981,54205016.00
2018/02/01,2.12,2.17,2.03,2.03,23558300,49550072.00
2018/02/02,2.03,2.06,1.93,2.06,22655599,45354952.00
2018/02/05,2.03,2.16,2.00,2.16,26881945,57263240.00
2018/02/06,2.14,2.22,2.12,2.13,29273201,63277476.00
2018/02/07,2.18,2.20,2.12,2.15,20687083,44681496.00
2018/02/08,2.13,2.19,2.12,2.16,12213777,26396426.00
2018/02/09,2.10,2.14,2.05,2.06,26810148,55717172.00
2018/02/12,2.08,2.12,2.06,2.11,12839724,26954688.00
2018/02/13,2.11,2.14,2.10,2.11,9650152,20463386.00
2018/02/14,2.12,2.15,2.10,2.15,11083108,23563434.00
2018/02/22,2.16,2.26,2.16,2.25,20196160,45215404.00
2018/02/23,2.24,2.34,2.24,2.30,23888013,54762852.00
2018/02/26,2.34,2.35,2.30,2.33,21262471,49296832.00
2018/02/27,2.32,2.32,2.27,2.29,19926470,45606260.00
2018/02/28,2.30,2.40,2.27,2.38,36769636,86947888.00
2018/03/01,2.37,2.50,2.36,2.50,32513108,80036504.00
2018/03/02,2.55,2.62,2.47,2.50,57876260,146639296.00
2018/03/05,2.49,2.58,2.49,2.56,36352759,92333376.00
2018/03/06,2.57,2.67,2.53,2.65,35754743,92698560.00
2018/03/07,2.62,2.68,2.56,2.58,31990754,83770432.00
2018/03/09,2.59,2.75,2.41,2.49,125080062,319921472.00
2018/03/12,2.49,2.54,2.41,2.47,60837910,151024000.00
2018/03/13,2.46,2.48,2.42,2.42,38717468,94576368.00
2018/03/14,2.44,2.49,2.42,2.45,30932567,75955368.00
2018/03/15,2.43,2.44,2.35,2.36,39276634,93702112.00
2018/03/16,2.38,2.38,2.31,2.33,25223066,58946744.00
2018/03/19,2.30,2.32,2.28,2.29,22051100,50638812.00
2018/03/20,2.26,2.52,2.25,2.52,91736321,224765856.00
2018/03/21,2.52,2.59,2.46,2.48,62629666,157136128.00
2018/03/22,2.52,2.52,2.38,2.40,41968219,101701624.00
2018/03/23,2.32,2.33,2.20,2.25,59126474,134171200.00
2018/03/26,2.19,2.28,2.15,2.27,27087503,60179796.00
2018/03/27,2.35,2.36,2.29,2.31,20418711,47200684.00
2018/03/28,2.26,2.35,2.26,2.30,19287125,44557980.00
2018/03/29,2.30,2.35,2.28,2.34,27217935,63259724.00
2018/03/30,2.34,2.35,2.29,2.31,18509210,42770192.00
2018/04/02,2.31,2.34,2.29,2.30,19217316,44405908.00
2018/04/03,2.27,2.28,2.24,2.26,21869405,49317776.00
2018/04/04,2.26,2.29,2.20,2.22,30876494,68990864.00
2018/04/09,2.19,2.24,2.18,2.22,16277482,35950684.00
2018/04/10,2.22,2.28,2.20,2.27,29633484,66727720.00
2018/04/11,2.27,2.28,2.22,2.24,19715694,44235532.00
2018/04/12,2.24,2.24,2.20,2.20,15107687,33417784.00
2018/04/13,2.21,2.22,2.20,2.21,10270100,22697846.00
2018/04/16,2.21,2.21,2.17,2.18,12867091,28042278.00
2018/04/17,2.19,2.20,2.16,2.17,13081700,28441456.00
2018/04/18,2.18,2.20,2.15,2.17,14709447,31964008.00
2018/04/19,2.18,2.22,2.17,2.20,15118246,33183878.00
2018/04/20,2.20,2.20,2.15,2.16,14011749,30377668.00
2018/04/23,2.16,2.18,2.15,2.18,11554300,25047292.00
2018/04/24,2.19,2.23,2.18,2.23,22070361,48912480.00
2018/04/25,2.22,2.27,2.20,2.27,24769467,55610684.00
2018/04/26,2.29,2.29,2.20,2.22,19650500,43976352.00
2018/04/27,2.24,2.24,2.19,2.21,12820501,28329592.00
2018/05/02,2.21,2.21,2.16,2.17,14477758,31549770.00
2018/05/03,2.17,2.19,2.15,2.18,13417700,29119918.00
2018/05/04,2.18,2.19,2.17,2.19,11703777,25492140.00
2018/05/07,2.19,2.20,2.18,2.19,13710388,30059132.00
2018/05/08,2.19,2.20,2.17,2.19,14297831,31172748.00
2018/05/09,2.18,2.19,2.17,2.19,10675901,23283514.00
2018/05/10,2.19,2.19,2.17,2.18,9503300,20682736.00
2018/05/11,2.18,2.18,2.16,2.17,10035301,21778896.00
2018/05/14,2.17,2.18,2.16,2.17,11745701,25510486.00
2018/05/15,2.17,2.18,2.16,2.17,8692890,18856916.00
2018/05/16,2.17,2.18,2.16,2.17,7639124,16537812.00
2018/05/17,2.17,2.17,2.13,2.15,14787847,31745842.00
2018/05/18,2.13,2.15,2.12,2.15,11434782,24401878.00
2018/05/21,2.15,2.17,2.15,2.16,15329901,33147754.00
2018/05/22,2.16,2.16,2.13,2.15,12952201,27777374.00
2018/05/23,2.15,2.15,2.11,2.12,14527175,30882444.00
2018/05/24,2.11,2.11,2.08,2.09,17973700,37633108.00
2018/05/25,2.08,2.09,2.05,2.05,12114080,24972056.00
2018/05/28,2.04,2.04,1.99,2.01,19978293,40226684.00
2018/05/29,2.00,2.07,1.98,2.06,18961697,38650284.00
2018/05/30,2.03,2.03,2.00,2.00,15447801,31102024.00
2018/05/31,2.00,2.03,2.00,2.01,9039600,18216560.00
2018/06/01,2.01,2.06,2.01,2.05,14965531,30532872.00
2018/06/04,2.06,2.08,2.04,2.07,18140187,37446532.00
2018/06/05,2.07,2.14,2.06,2.12,20235557,42615548.00
2018/06/06,2.11,2.14,2.09,2.11,12313905,26011496.00
2018/06/07,2.11,2.15,2.11,2.13,17510850,37334096.00
2018/06/08,2.13,2.13,2.05,2.07,13761140,28697224.00
2018/06/11,2.06,2.10,2.05,2.10,15240828,31759540.00
2018/06/12,2.09,2.10,2.07,2.09,11067363,23066286.00
2018/06/13,2.09,2.09,2.05,2.07,11040579,22889250.00
2018/06/14,2.06,2.14,2.04,2.14,30437938,63682888.00
2018/06/15,2.12,2.17,2.10,2.12,34593151,73820296.00
2018/06/19,2.10,2.10,1.94,1.95,36018011,72577408.00
2018/06/20,1.96,2.04,1.95,2.02,21010382,42153192.00
2018/06/21,2.02,2.14,2.01,2.05,33938217,70494984.00
2018/06/22,2.02,2.12,2.00,2.10,26507177,54778188.00
2018/06/25,2.13,2.13,2.04,2.05,19811613,41040088.00
2018/06/26,2.01,2.05,1.99,2.04,16498047,33330328.00
2018/06/27,2.04,2.05,2.01,2.03,8792740,17837674.00
2018/06/28,2.02,2.05,1.99,2.00,12303300,24824872.00
2018/06/29,2.00,2.03,1.99,2.03,10191932,20489918.00
2018/07/02,2.03,2.12,2.00,2.04,24027310,49284240.00
2018/07/03,2.03,2.06,2.02,2.06,14878400,30329494.00
2018/07/04,2.06,2.11,2.06,2.07,22495527,46920080.00
2018/07/05,2.06,2.06,2.02,2.03,13558437,27621104.00
2018/07/06,2.03,2.06,2.01,2.04,10739469,21860908.00
2018/07/09,2.04,2.06,2.03,2.05,12757900,26100668.00
2018/07/10,2.04,2.08,2.04,2.05,10891528,22425122.00
2018/07/11,2.04,2.04,2.01,2.03,12019608,24308550.00
2018/07/12,2.02,2.06,2.02,2.06,13952485,28556244.00
2018/07/13,2.06,2.06,2.04,2.06,8725256,17898112.00
2018/07/16,2.06,2.07,2.03,2.05,9281948,19018410.00
2018/07/17,2.04,2.05,2.01,2.03,10433800,21134330.00
2018/07/18,2.04,2.04,2.02,2.03,8002302,16207305.00
2018/07/19,2.02,2.05,2.01,2.03,12728370,25845108.00
2018/07/20,2.03,2.04,2.00,2.03,13247521,26708590.00
2018/07/23,2.02,2.08,2.01,2.05,22864602,46763004.00
2018/07/24,2.08,2.19,2.07,2.16,63893378,137272096.00
2018/07/25,2.14,2.27,2.12,2.22,67255425,147717664.00
2018/07/26,2.20,2.22,2.16,2.19,37817270,82753688.00
2018/07/27,2.20,2.25,2.18,2.22,42007208,93021680.00
2018/07/30,2.22,2.26,2.18,2.19,37843387,84036496.00
2018/07/31,2.18,2.19,2.14,2.18,23412500,50615976.00
2018/08/01,2.20,2.22,2.13,2.14,26114608,56589392.00
2018/08/02,2.13,2.14,2.05,2.12,34255630,71739768.00
2018/08/03,2.11,2.14,2.06,2.07,18855462,39647980.00
2018/08/06,2.08,2.09,2.04,2.05,18135500,37408312.00
2018/08/07,2.06,2.11,2.04,2.11,22392989,46642204.00
2018/08/08,2.10,2.18,2.09,2.14,37415096,80179920.00
2018/08/09,2.12,2.17,2.11,2.15,24280951,51979368.00
2018/08/10,2.14,2.15,2.12,2.15,15807837,33810628.00
2018/08/13,2.13,2.18,2.10,2.17,16674601,35609804.00
2018/08/14,2.16,2.18,2.14,2.15,17193200,37141560.00
2018/08/15,2.15,2.16,2.11,2.12,12124199,25827002.00
2018/08/16,2.09,2.14,2.08,2.11,18773972,39571708.00
2018/08/17,2.12,2.14,2.08,2.09,14571705,30736850.00
2018/08/20,2.09,2.12,2.08,2.12,12318000,25885940.00
2018/08/21,2.12,2.13,2.10,2.12,11813900,24958868.00
2018/08/22,2.11,2.13,2.08,2.08,15466000,32594388.00
2018/08/23,2.09,2.10,2.07,2.09,14350761,29894732.00
2018/08/24,2.09,2.09,2.07,2.08,9569248,19896198.00
2018/08/27,2.08,2.11,2.07,2.11,15537311,32542956.00
2018/08/28,2.10,2.11,2.09,2.10,9060849,19019218.00
2018/08/29,2.10,2.11,2.08,2.08,6412800,13377872.00
2018/08/30,2.08,2.09,2.05,2.06,10442800,21580592.00
2018/08/31,2.06,2.06,2.04,2.05,9761606,19992720.00
2018/09/03,2.05,2.05,2.01,2.03,13669500,27714814.00
2018/09/04,2.03,2.05,2.01,2.04,12987129,26381662.00
2018/09/05,2.03,2.04,2.00,2.00,11112700,22435772.00
2018/09/06,2.00,2.02,1.99,2.00,8283002,16619746.00
2018/09/07,2.01,2.03,1.99,2.01,10165477,20441060.00
2018/09/10,2.01,2.01,1.99,2.00,11506931,23020866.00
2018/09/11,2.00,2.01,1.98,1.99,12235373,24325032.00
2018/09/12,1.99,2.00,1.98,1.99,5855891,11663825.00
2018/09/13,2.00,2.00,1.98,2.00,6225290,12413223.00
2018/09/14,1.99,2.00,1.98,1.99,11176819,22260684.00
2018/09/17,1.99,1.99,1.97,1.98,6530600,12942930.00
2018/09/18,1.98,2.01,1.97,2.00,16697560,33325730.00
2018/09/19,2.00,2.01,1.99,2.00,14196353,28406726.00
2018/09/20,2.00,2.01,1.99,2.00,8843251,17685150.00
2018/09/21,2.00,2.02,1.99,2.02,14258400,28639548.00
2018/09/25,2.00,2.01,1.99,1.99,9151600,18252296.00
2018/09/26,1.99,2.01,1.98,1.99,12189587,24328630.00
2018/09/27,1.99,2.00,1.98,1.98,11023138,21953322.00
2018/09/28,1.98,2.05,1.98,2.03,26008467,52581224.00
2018/10/08,2.00,2.02,1.97,1.98,19522687,38931644.00
2018/10/09,1.98,1.99,1.97,1.99,9418500,18657588.00
2018/10/10,1.99,1.99,1.97,1.98,8454420,16754669.00
2018/10/11,1.95,1.95,1.82,1.84,26454601,49888948.00
2018/10/12,1.83,1.85,1.74,1.84,17575630,31834768.00
2018/10/15,1.85,1.86,1.80,1.81,10675000,19504966.00
2018/10/16,1.80,1.82,1.75,1.76,12916826,23011694.00
2018/10/17,1.79,1.81,1.76,1.79,8013535,14272347.00
2018/10/18,1.78,1.78,1.72,1.74,12612900,21977516.00
2018/10/19,1.72,1.76,1.69,1.75,12051322,20853968.00
2018/10/22,1.76,1.84,1.75,1.82,16362778,29509064.00
2018/10/23,1.83,1.83,1.79,1.79,10973500,19780936.00
2018/10/24,1.79,1.82,1.78,1.81,9505037,17095908.00
2018/10/25,1.76,1.80,1.74,1.79,11372459,20151998.00
2018/10/26,1.80,1.85,1.79,1.83,16420100,30012392.00
2018/10/29,1.82,1.84,1.80,1.82,10686735,19432214.00
2018/10/30,1.82,1.87,1.80,1.86,17716600,32479768.00
2018/10/31,1.85,1.89,1.84,1.86,20572648,38404400.00
2018/11/01,1.87,1.89,1.85,1.86,18715438,35061028.00
2018/11/02,1.85,1.89,1.85,1.89,16365580,30625418.00
2018/11/05,1.88,1.89,1.86,1.87,17945700,33675276.00
2018/11/06,1.87,1.88,1.85,1.86,12240510,22783864.00
2018/11/07,1.86,1.88,1.85,1.86,9911675,18515902.00
2018/11/08,1.87,1.88,1.86,1.86,10270800,19194734.00
2018/11/09,1.86,1.86,1.83,1.83,10112100,18676202.00
2018/11/12,1.83,1.91,1.82,1.90,32394342,60949712.00
2018/11/13,1.88,1.95,1.87,1.94,31435239,60161568.00
2018/11/14,1.93,2.03,1.92,1.99,39124136,78079184.00
2018/11/15,1.99,2.01,1.96,1.99,17509737,34708164.00
2018/11/16,1.99,2.00,1.97,1.97,19321503,38317352.00
2018/11/19,1.98,1.99,1.97,1.99,19034601,37749344.00
2018/11/20,1.99,2.01,1.94,1.95,21010600,41609816.00
2018/11/21,1.93,1.97,1.92,1.96,18315542,35539556.00
2018/11/22,1.94,1.96,1.93,1.93,10956528,21261452.00
2018/11/23,1.94,1.95,1.87,1.89,17423905,33173968.00
2018/11/26,1.87,1.89,1.84,1.87,13147511,24567134.00
2018/11/27,1.87,1.88,1.83,1.85,14361543,26641938.00
2018/11/28,1.85,1.87,1.82,1.86,11653956,21525080.00
2018/11/29,1.86,1.88,1.82,1.82,13423698,24764572.00
2018/11/30,1.82,1.83,1.80,1.83,11890169,21604234.00
2018/12/03,1.85,1.89,1.85,1.88,22534349,42252288.00
2018/12/04,1.88,1.95,1.87,1.94,30770830,58928024.00
2018/12/05,1.91,1.95,1.90,1.94,26300960,50651160.00
2018/12/06,1.93,1.95,1.91,1.92,17164800,33178144.00
2018/12/07,1.94,1.98,1.93,1.97,24502051,48183736.00
2018/12/10,1.98,2.00,1.96,1.98,24927600,49542920.00
2018/12/11,2.00,2.01,1.98,1.99,20092801,40131876.00
2018/12/12,2.01,2.03,2.00,2.02,24958596,50497632.00
2018/12/13,2.04,2.09,2.03,2.09,35310488,72787224.00
2018/12/14,2.09,2.12,1.98,1.98,64463762,131876448.00
2018/12/17,2.00,2.10,1.99,2.08,51202976,105749352.00
2018/12/18,2.08,2.08,2.03,2.03,24863475,50957136.00
2018/12/19,2.04,2.09,2.03,2.03,18294588,37606632.00
2018/12/20,2.05,2.06,2.01,2.03,18321777,37195012.00
2018/12/21,2.03,2.04,2.01,2.03,15592004,31532126.00
2018/12/24,2.03,2.07,1.98,2.04,20082475,40703000.00
2018/12/25,2.03,2.03,1.94,1.98,19000958,37538964.00
2018/12/26,2.00,2.00,1.97,1.99,10716200,21288144.00
2018/12/27,2.01,2.04,1.94,1.94,19379756,38218392.00
2018/12/28,1.96,1.96,1.91,1.94,11319500,21899976.00
2019/01/02,1.94,1.95,1.90,1.91,12631710,24137504.00
2019/01/03,1.90,1.92,1.88,1.89,14607790,27677880.00
2019/01/04,1.87,1.93,1.86,1.92,13214700,25073680.00
2019/01/07,1.93,1.98,1.92,1.96,14036364,27460302.00
2019/01/08,1.96,1.99,1.95,1.97,9421728,18559258.00
2019/01/09,1.98,2.07,1.97,2.00,26239536,53204764.00
2019/01/10,2.01,2.04,2.00,2.02,13183702,26677508.00
2019/01/11,2.02,2.03,1.99,2.03,13650671,27403222.00
2019/01/14,2.03,2.06,2.01,2.03,17829088,36257036.00
2019/01/15,2.02,2.05,2.01,2.03,17701546,35882880.00
2019/01/16,2.04,2.04,2.01,2.03,10942600,22146108.00
2019/01/17,2.03,2.04,1.99,2.01,17799201,35954856.00
2019/01/18,2.02,2.07,2.02,2.06,28302122,58202612.00
2019/01/21,2.10,2.11,2.05,2.05,20155902,41831944.00
2019/01/22,2.06,2.09,2.02,2.02,17105732,35103480.00
2019/01/23,2.03,2.05,2.02,2.04,11597216,23588986.00
2019/01/24,2.03,2.04,1.99,2.01,15942827,32102860.00
2019/01/25,2.01,2.04,2.00,2.00,10865827,21951408.00
2019/01/28,2.01,2.04,2.00,2.01,10963238,22100104.00
2019/01/29,2.01,2.08,1.97,2.04,37498504,76239864.00
2019/01/30,2.03,2.03,1.95,1.98,22633055,45241280.00
2019/01/31,1.98,2.01,1.98,1.99,16989630,33877440.00
2019/02/01,1.99,2.04,1.98,2.02,22009541,44066492.00
2019/02/11,2.02,2.05,2.02,2.05,24929597,50734688.00
2019/02/12,2.04,2.05,2.02,2.04,26510766,53988400.00
2019/02/13,2.04,2.08,2.03,2.08,36898289,75766248.00
2019/02/14,2.07,2.07,2.04,2.05,24661426,50605160.00
2019/02/15,2.05,2.06,2.03,2.03,21265104,43397032.00
2019/02/18,2.04,2.07,2.03,2.07,31565281,64930548.00
2019/02/19,2.06,2.08,2.04,2.05,31740890,65437132.00
2019/02/20,2.05,2.07,2.04,2.05,29238034,59912176.00
2019/02/21,2.05,2.07,2.03,2.04,30456706,62371376.00
2019/02/22,2.04,2.07,2.03,2.07,29397168,60303184.00
2019/02/25,2.07,2.17,2.07,2.17,80256702,170093504.00
2019/02/26,2.17,2.34,2.14,2.23,108183484,242188976.00
2019/02/27,2.23,2.28,2.19,2.21,63376606,141257120.00
2019/02/28,2.23,2.24,2.18,2.20,36142404,79803640.00
2019/03/01,2.20,2.22,2.17,2.21,45268335,99272688.00
2019/03/04,2.22,2.27,2.20,2.24,71088724,158774624.00
2019/03/05,2.23,2.25,2.21,2.24,46395528,103248984.00
2019/03/06,2.24,2.42,2.22,2.38,142900935,332442144.00
2019/03/07,2.35,2.42,2.31,2.38,113212615,268127888.00
2019/03/08,2.36,2.36,2.22,2.23,87294751,201110448.00
2019/03/11,2.22,2.28,2.21,2.28,46003700,104009648.00
2019/03/12,2.29,2.33,2.27,2.30,59434904,136894176.00
2019/03/13,2.30,2.33,2.26,2.27,62564573,143564400.00
2019/03/14,2.25,2.30,2.21,2.24,56725981,128277600.00
2019/03/15,2.24,2.28,2.23,2.26,39501575,88975112.00
2019/03/18,2.27,2.34,2.26,2.33,61612400,141644784.00
2019/03/19,2.33,2.34,2.29,2.30,46315277,106783240.00
2019/03/20,2.29,2.31,2.26,2.29,36434271,83224280.00
2019/03/21,2.28,2.31,2.28,2.30,42694449,98153944.00
2019/03/22,2.30,2.30,2.25,2.29,36729614,83579832.00
2019/03/25,2.26,2.27,2.23,2.24,30966557,69871456.00
2019/03/26,2.25,2.27,2.14,2.17,46394991,102147320.00
2019/03/27,2.18,2.19,2.14,2.17,32131751,69277616.00
2019/03/28,2.16,2.16,2.13,2.14,22848258,49025708.00
2019/03/29,2.15,2.20,2.13,2.19,43633046,94892200.00
2019/04/01,2.21,2.27,2.20,2.26,52563571,117941848.00
2019/04/02,2.27,2.28,2.23,2.24,43867450,98769224.00
2019/04/03,2.23,2.27,2.22,2.27,42774966,96328728.00
2019/04/04,2.28,2.31,2.27,2.29,56603022,129458384.00
2019/04/08,2.31,2.37,2.27,2.36,104034360,241284784.00
2019/04/09,2.34,2.34,2.28,2.31,59317836,136629984.00
2019/04/10,2.28,2.36,2.25,2.29,65953400,151113280.00
2019/04/11,2.28,2.30,2.24,2.25,44635828,101222392.00
2019/04/12,2.23,2.30,2.22,2.29,60929428,138560128.00
2019/04/15,2.31,2.32,2.25,2.26,48468906,110509128.00
2019/04/16,2.24,2.28,2.20,2.27,55424959,123893648.00
2019/04/17,2.26,2.27,2.24,2.26,44724356,100844016.00
2019/04/18,2.26,2.30,2.23,2.28,52859700,119604856.00
2019/04/19,2.27,2.28,2.24,2.28,38096133,86103872.00
2019/04/22,2.27,2.28,2.23,2.24,32255910,72658528.00
2019/04/23,2.24,2.24,2.20,2.20,29448354,65327860.00
2019/04/24,2.20,2.22,2.19,2.22,21602001,47664616.00
2019/04/25,2.21,2.23,2.15,2.15,34496342,75413968.00
2019/04/26,2.14,2.15,2.10,2.10,33781900,71681408.00
2019/04/29,2.09,2.10,2.00,2.03,37406810,76706736.00
2019/04/30,2.02,2.06,2.02,2.05,22537411,46075188.00
2019/05/06,2.03,2.03,1.93,1.95,49021600,97065224.00
2019/05/07,1.95,1.98,1.94,1.97,29144600,57098448.00
2019/05/08,1.94,1.97,1.92,1.96,23664600,46202760.00
2019/05/09,1.94,1.96,1.94,1.95,18241900,35581188.00
2019/05/10,1.95,1.99,1.95,1.99,24476301,48331224.00
2019/05/13,1.98,1.98,1.95,1.96,17728801,34815240.00
2019/05/14,1.93,1.96,1.93,1.95,13057596,25409848.00
2019/05/15,1.96,1.98,1.96,1.97,13262901,26087036.00
2019/05/16,1.97,2.02,1.96,2.00,23385801,46660192.00
2019/05/17,2.01,2.01,1.94,1.95,19388500,38177808.00
2019/05/20,1.95,1.96,1.92,1.95,15966733,30932764.00
2019/05/21,1.94,1.98,1.94,1.97,13641711,26800152.00
2019/05/22,1.97,1.98,1.95,1.95,13276057,26073618.00
2019/05/23,1.96,1.97,1.95,1.96,13987221,27449874.00
2019/05/24,1.95,1.97,1.95,1.97,12036810,23617954.00
2019/05/27,1.96,1.99,1.95,1.99,20446500,40411648.00
2019/05/28,1.99,1.99,1.96,1.98,18052300,35675432.00
2019/05/29,1.97,1.97,1.95,1.95,14076200,27580422.00
2019/05/30,1.95,1.95,1.92,1.94,13966742,26957834.00
2019/05/31,1.93,1.96,1.93,1.94,11379700,22114072.00
2019/06/03,1.93,1.95,1.92,1.93,13366706,25801294.00
2019/06/04,1.93,1.93,1.89,1.90,16681601,31843416.00
2019/06/05,1.91,1.92,1.89,1.89,11312300,21537596.00
2019/06/06,1.89,1.90,1.85,1.85,15174819,28272350.00
2019/06/10,1.86,1.87,1.84,1.85,15974633,29614936.00
2019/06/11,1.85,1.90,1.84,1.90,24086089,45286368.00
2019/06/12,1.89,1.90,1.88,1.88,21433800,40424160.00
2019/06/13,1.88,1.92,1.87,1.91,22272910,42217056.00
2019/06/14,1.90,1.93,1.89,1.92,27382946,52355088.00
2019/06/17,1.92,1.95,1.90,1.94,22716187,43830376.00
2019/06/18,1.95,1.96,1.94,1.95,17486450,34083112.00
2019/06/19,1.97,1.98,1.96,1.97,26073972,51461968.00
2019/06/20,1.98,2.02,1.95,2.00,28059255,55977416.00
2019/06/21,2.01,2.09,2.00,2.09,39148249,80656624.00
2019/06/24,2.09,2.13,2.05,2.06,27856610,57951384.00
2019/06/25,2.08,2.08,2.01,2.03,24722063,50340640.00
2019/06/26,2.04,2.05,2.02,2.02,12375300,25153550.00
2019/06/27,2.03,2.05,2.02,2.02,17022835,34607408.00
2019/06/28,2.03,2.03,1.98,2.01,10475357,20960034.00
2019/07/01,2.04,2.05,2.02,2.04,20353235,41493292.00
2019/07/02,2.05,2.05,1.99,2.00,21680301,43602816.00
2019/07/03,2.00,2.00,1.98,1.99,10585400,21090560.00
2019/07/04,1.99,2.01,1.98,1.99,9750100,19453164.00
2019/07/05,1.98,2.02,1.97,2.01,11673404,23267636.00
2019/07/08,2.01,2.01,1.93,1.94,17243001,33677792.00
2019/07/09,1.94,1.95,1.92,1.94,9171530,17751044.00
2019/07/10,1.94,1.95,1.91,1.92,8979100,17311312.00
2019/07/11,1.92,1.95,1.91,1.91,13723050,26388928.00
2019/07/12,1.91,1.94,1.90,1.92,10957796,21020860.00
2019/07/15,1.92,1.96,1.89,1.95,17127642,33096920.00
2019/07/16,1.95,1.96,1.94,1.95,7961800,15498673.00
2019/07/17,1.95,1.95,1.91,1.92,13233429,25484840.00
2019/07/18,1.91,1.92,1.89,1.89,10376428,19728956.00
2019/07/19,1.90,1.94,1.89,1.93,12902000,24834626.00
2019/07/22,1.92,1.94,1.89,1.90,11654190,22255528.00
2019/07/23,1.90,1.92,1.89,1.91,8178500,15635687.00
2019/07/24,1.92,1.94,1.91,1.92,12140542,23404640.00
2019/07/25,1.92,1.93,1.90,1.91,11222410,21478424.00
2019/07/26,1.91,1.91,1.90,1.91,5860400,11154252.00
2019/07/29,1.91,1.92,1.90,1.91,7549857,14408020.00
2019/07/30,1.91,1.96,1.91,1.94,18771757,36423348.00
2019/07/31,1.94,1.96,1.93,1.95,14410455,28061684.00
2019/08/01,1.95,1.95,1.90,1.92,14180392,27202684.00
2019/08/02,1.90,1.91,1.88,1.90,14787577,28033252.00
2019/08/05,1.90,1.91,1.88,1.90,8440334,15984734.00
2019/08/06,1.88,1.89,1.84,1.86,18968400,35397808.00
2019/08/07,1.86,1.88,1.85,1.85,11673800,21729088.00
2019/08/08,1.86,1.87,1.84,1.86,11363500,21084488.00
2019/08/09,1.86,1.87,1.83,1.84,9845500,18195264.00
2019/08/12,1.85,1.86,1.82,1.86,9573892,17611792.00
2019/08/13,1.85,1.86,1.83,1.85,7588395,14013623.00
2019/08/14,1.86,1.88,1.85,1.86,8093615,15112997.00
2019/08/15,1.84,1.88,1.82,1.87,12420396,23020224.00
2019/08/16,1.86,1.88,1.85,1.86,9876900,18440264.00
2019/08/19,1.87,1.92,1.86,1.90,17212722,32634408.00
2019/08/20,1.91,1.93,1.90,1.90,11101172,21254190.00
2019/08/21,1.90,1.91,1.89,1.90,7915177,15023054.00
2019/08/22,1.90,1.91,1.85,1.88,12506762,23493432.00
2019/08/23,1.88,1.89,1.87,1.87,7963206,14956432.00
2019/08/26,1.85,1.87,1.85,1.86,8093801,15029865.00
2019/08/27,1.87,1.90,1.86,1.88,14858150,27987756.00
2019/08/28,1.87,1.89,1.86,1.88,10535771,19767060.00
2019/08/29,1.88,1.89,1.86,1.86,10430440,19474772.00
2019/08/30,1.87,1.88,1.85,1.86,11295894,21013404.00
2019/09/02,1.86,1.90,1.85,1.89,20685599,38889416.00
2019/09/03,1.88,1.89,1.87,1.87,8608952,16164778.00
2019/09/04,1.87,1.91,1.87,1.91,18888931,35628628.00
2019/09/05,1.91,1.94,1.90,1.92,28090103,54047344.00
2019/09/06,1.91,1.93,1.91,1.92,9980526,19156166.00
2019/09/09,1.93,1.94,1.91,1.93,14922256,28715568.00
2019/09/10,1.93,1.94,1.91,1.92,15014101,28808444.00
2019/09/11,1.93,1.93,1.91,1.93,12135000,23337936.00
2019/09/12,1.92,1.94,1.92,1.93,10543902,20351444.00
2019/09/16,1.93,1.95,1.90,1.91,20757001,40086488.00
2019/09/17,1.92,1.92,1.89,1.90,17136238,32618092.00
2019/09/18,1.91,1.91,1.88,1.88,10555431,19961652.00
2019/09/19,1.88,1.90,1.87,1.89,11234844,21147916.00
2019/09/20,1.88,1.90,1.88,1.88,26564613,50211324.00
2019/09/23,1.89,1.89,1.85,1.87,16314337,30431684.00
2019/09/24,1.87,1.89,1.86,1.86,13364038,25044388.00
2019/09/25,1.86,1.87,1.84,1.85,12122203,22462498.00
2019/09/26,1.85,1.86,1.84,1.84,14550300,26866716.00
2019/09/27,1.84,1.86,1.82,1.85,12351355,22798604.00
2019/09/30,1.85,1.86,1.84,1.84,10370017,19163448.00
2019/10/08,1.84,1.86,1.83,1.85,8508722,15718118.00
2019/10/09,1.85,1.86,1.84,1.85,8155256,15101029.00
2019/10/10,1.86,1.87,1.85,1.87,11645509,21691398.00
2019/10/11,1.87,1.89,1.86,1.89,10590159,19859208.00
2019/10/14,1.89,1.91,1.88,1.90,14645600,27798664.00
2019/10/15,1.89,1.90,1.87,1.88,9143900,17202268.00
2019/10/16,1.88,1.89,1.85,1.86,8884800,16672519.00
2019/10/17,1.87,1.87,1.85,1.86,7624100,14142803.00
2019/10/18,1.86,1.86,1.83,1.84,11692310,21569064.00
2019/10/21,1.84,1.84,1.81,1.83,12291186,22413580.00
2019/10/22,1.82,1.84,1.82,1.83,8822956,16135673.00
2019/10/23,1.84,1.84,1.81,1.82,10924400,19949520.00
2019/10/24,1.82,1.83,1.81,1.83,10067622,18312940.00
2019/10/25,1.82,1.89,1.81,1.87,22310678,41236804.00
2019/10/28,1.84,1.85,1.83,1.84,25468199,46713768.00
2019/10/29,1.83,1.84,1.80,1.81,17060566,30971080.00
2019/10/30,1.80,1.81,1.78,1.79,12304181,22047568.00
2019/10/31,1.79,1.79,1.77,1.78,9682546,17237670.00
2019/11/01,1.77,1.80,1.76,1.79,13711710,24358824.00
2019/11/04,1.79,1.80,1.77,1.77,11510561,20509708.00
2019/11/05,1.77,1.79,1.76,1.77,10199856,18112730.00
2019/11/06,1.77,1.79,1.77,1.77,10432255,18534252.00
2019/11/07,1.77,1.79,1.76,1.78,8623477,15306934.00
2019/11/08,1.78,1.79,1.77,1.78,8000573,14253784.00
2019/11/11,1.77,1.77,1.73,1.74,15678285,27528874.00
2019/11/12,1.74,1.75,1.72,1.73,11513607,19960632.00
2019/11/13,1.73,1.73,1.68,1.70,17497465,29718632.00
2019/11/14,1.69,1.70,1.68,1.70,7265097,12309316.00
2019/11/15,1.70,1.73,1.69,1.71,13332353,22795484.00
2019/11/18,1.71,1.75,1.70,1.74,16646297,28831584.00
2019/11/19,1.75,1.79,1.74,1.79,16458577,29156576.00
2019/11/20,1.80,1.80,1.77,1.79,17025359,30451442.00
2019/11/21,1.78,1.80,1.77,1.80,10698400,19151350.00
2019/11/22,1.79,1.83,1.79,1.81,19549498,35410552.00
2019/11/25,1.81,1.90,1.80,1.86,32202857,59813920.00
2019/11/26,1.86,1.86,1.80,1.81,22222400,40577308.00
2019/11/27,1.81,1.85,1.81,1.83,18779856,34355792.00
2019/11/28,1.82,1.85,1.82,1.83,12804211,23522112.00
2019/11/29,1.84,1.88,1.83,1.85,13965000,25813968.00
2019/12/02,1.85,1.87,1.83,1.85,10070379,18598012.00
2019/12/03,1.83,1.84,1.80,1.81,13893300,25273558.00
2019/12/04,1.80,1.83,1.80,1.81,9139252,16566032.00
2019/12/05,1.81,1.84,1.80,1.82,10163800,18479462.00
2019/12/06,1.82,1.83,1.80,1.83,6880579,12506693.00
2019/12/09,1.83,1.85,1.82,1.84,11468655,21067980.00
2019/12/10,1.84,1.84,1.82,1.82,7967700,14577269.00
2019/12/11,1.82,1.83,1.81,1.82,9141800,16672017.00
2019/12/12,1.82,1.82,1.79,1.79,11997900,21656022.00
2019/12/13,1.80,1.83,1.80,1.82,18414200,33413362.00
2019/12/16,1.82,1.83,1.81,1.82,15585801,28368406.00
2019/12/17,1.82,1.84,1.81,1.83,21239698,38804200.00
2019/12/18,1.83,1.84,1.82,1.84,15494401,28405850.00
2019/12/19,1.84,1.84,1.82,1.83,13948910,25532710.00
2019/12/20,1.83,1.84,1.82,1.83,18340003,33574544.00
2019/12/23,1.82,1.83,1.77,1.77,26232101,47456720.00
2019/12/24,1.78,1.80,1.76,1.78,12554600,22298800.00
2019/12/25,1.78,1.79,1.75,1.76,16527100,29177708.00
2019/12/26,1.76,1.78,1.75,1.77,12709648,22406484.00
2019/12/27,1.76,1.82,1.76,1.79,24109807,43149368.00
2019/12/30,1.82,1.90,1.81,1.85,62295153,115629992.00
2019/12/31,1.84,1.85,1.81,1.85,40128224,73436024.00
2020/01/02,1.86,1.87,1.85,1.85,33914496,63115420.00
2020/01/03,1.86,1.86,1.84,1.85,18694000,34519576.00
2020/01/06,1.83,1.86,1.83,1.84,27358075,50386880.00
2020/01/07,1.85,1.87,1.83,1.87,29127329,54168380.00
2020/01/08,1.87,1.87,1.82,1.84,20518401,37836400.00
2020/01/09,1.85,1.86,1.84,1.85,16234200,29988264.00
2020/01/10,1.85,1.86,1.81,1.83,19990300,36596732.00
2020/01/13,1.83,1.84,1.81,1.84,16721439,30472776.00
2020/01/14,1.83,1.85,1.83,1.83,15443649,28428512.00
2020/01/15,1.83,1.84,1.81,1.81,15248796,27793220.00
2020/01/16,1.82,1.82,1.80,1.80,18443060,33313636.00
2020/01/17,1.80,1.81,1.78,1.79,14152900,25385284.00
2020/01/20,1.79,1.81,1.77,1.80,17225664,30844984.00
2020/01/21,1.80,1.81,1.77,1.79,15887790,28374064.00
2020/01/22,1.78,1.79,1.75,1.79,19883042,35204284.00
2020/01/23,1.78,1.79,1.73,1.75,29563464,51980224.00
2020/02/03,1.58,1.59,1.58,1.58,12312900,19458230.00
2020/02/04,1.49,1.58,1.48,1.57,39086615,60536048.00
2020/02/05,1.56,1.60,1.55,1.59,28939990,45824588.00
2020/02/06,1.59,1.60,1.58,1.60,24694402,39254512.00
2020/02/07,1.59,1.61,1.59,1.61,22892822,36645928.00
2020/02/10,1.60,1.63,1.59,1.63,27866269,44925120.00
2020/02/11,1.62,1.74,1.62,1.66,39876652,66500684.00
2020/02/12,1.65,1.66,1.62,1.65,23553601,38488216.00
2020/02/13,1.64,1.65,1.60,1.62,23314922,37877292.00
2020/02/14,1.61,1.63,1.60,1.62,20854073,33664432.00
2020/02/17,1.61,1.65,1.61,1.65,29872834,48845580.00
2020/02/18,1.64,1.65,1.63,1.64,30274974,49557624.00
2020/02/19,1.63,1.64,1.62,1.62,26967300,43838552.00
2020/02/20,1.62,1.65,1.61,1.65,28729201,46827092.00
2020/02/21,1.64,1.65,1.63,1.65,30833604,50609800.00
2020/02/24,1.64,1.65,1.61,1.63,33121901,53884300.00
2020/02/25,1.61,1.62,1.59,1.62,41346796,66363696.00
2020/02/26,1.60,1.68,1.58,1.66,76056217,124460504.00
2020/02/27,1.64,1.66,1.63,1.63,29294300,48160524.00
2020/02/28,1.61,1.62,1.58,1.60,44890815,71583320.00
2020/03/02,1.59,1.66,1.59,1.65,52448475,85581008.00
2020/03/03,1.68,1.71,1.65,1.66,54779431,91787904.00
2020/03/04,1.65,1.68,1.64,1.68,38901419,64531976.00
2020/03/05,1.68,1.71,1.67,1.71,49793300,84437784.00
2020/03/06,1.69,1.71,1.67,1.70,45893600,77447080.00
2020/03/09,1.68,1.68,1.64,1.65,42435834,70319704.00
2020/03/10,1.64,1.70,1.63,1.70,55896125,93558928.00
2020/03/11,1.69,1.70,1.67,1.69,38747100,65437336.00
2020/03/12,1.68,1.71,1.66,1.71,41932834,70723904.00
2020/03/13,1.67,1.70,1.65,1.70,39230000,65593796.00
2020/03/16,1.70,1.70,1.64,1.65,33399989,55784676.00
2020/03/17,1.64,1.66,1.61,1.64,28108701,45926316.00
2020/03/18,1.64,1.65,1.61,1.62,27512664,44895672.00
2020/03/19,1.60,1.61,1.57,1.60,27422629,43669984.00
2020/03/20,1.60,1.61,1.59,1.60,16179971,25888596.00
2020/03/23,1.58,1.59,1.57,1.58,23302502,36807752.00
2020/03/24,1.59,1.62,1.59,1.61,22317800,35778252.00
2020/03/25,1.63,1.63,1.61,1.62,24785665,40117416.00
2020/03/26,1.61,1.61,1.58,1.59,16647750,26598436.00
2020/03/27,1.60,1.61,1.59,1.60,18215900,29160392.00
2020/03/30,1.59,1.60,1.56,1.58,19250300,30336640.00
2020/03/31,1.59,1.60,1.54,1.56,26282519,41178420.00
2020/04/01,1.56,1.57,1.54,1.56,17640338,27446678.00
2020/04/02,1.55,1.57,1.54,1.57,17941650,27955778.00
2020/04/03,1.56,1.57,1.55,1.55,13382616,20821864.00
2020/04/07,1.57,1.59,1.56,1.58,24181753,38058856.00
2020/04/08,1.58,1.58,1.56,1.57,17440700,27351932.00
2020/04/09,1.57,1.58,1.57,1.58,8436901,13283878.00
2020/04/10,1.58,1.58,1.56,1.57,10492213,16474604.00
2020/04/13,1.56,1.57,1.55,1.57,9744600,15191447.00
2020/04/14,1.56,1.57,1.56,1.57,9825900,15375292.00
2020/04/15,1.57,1.57,1.55,1.55,13811900,21576164.00
2020/04/16,1.55,1.55,1.53,1.55,13345801,20609330.00
2020/04/17,1.55,1.57,1.55,1.56,16387720,25560614.00
2020/04/20,1.56,1.57,1.55,1.56,12249900,19082520.00
2020/04/21,1.55,1.56,1.53,1.54,12318900,18978184.00
2020/04/22,1.53,1.54,1.52,1.54,9879000,15134879.00
2020/04/23,1.54,1.54,1.52,1.54,9345500,14309147.00
2020/04/24,1.53,1.54,1.51,1.52,12357374,18796684.00
2020/04/27,1.52,1.53,1.51,1.53,12465700,18950172.00
2020/04/28,1.52,1.53,1.49,1.50,19714358,29585088.00
2020/04/29,1.50,1.51,1.48,1.50,12535310,18713972.00
2020/04/30,1.49,1.53,1.48,1.53,18552747,28013704.00
2020/05/06,1.51,1.52,1.50,1.52,14853769,22458602.00
2020/05/07,1.51,1.53,1.51,1.52,14811247,22487508.00
2020/05/08,1.52,1.53,1.51,1.52,13387319,20372180.00
2020/05/11,1.52,1.53,1.51,1.52,14634300,22236716.00
2020/05/12,1.52,1.52,1.50,1.50,13255996,19932702.00
2020/05/13,1.49,1.50,1.49,1.50,13269843,19795672.00
2020/05/14,1.49,1.49,1.45,1.46,21415342,31564628.00
2020/05/15,1.46,1.47,1.42,1.44,25618570,36897044.00
2020/05/18,1.45,1.46,1.43,1.43,23655100,34036964.00
2020/05/19,1.44,1.44,1.42,1.43,18559696,26503996.00
2020/05/20,1.42,1.43,1.37,1.39,39146600,54474776.00
2020/05/21,1.38,1.39,1.35,1.37,32832300,44966888.00
2020/05/22,1.35,1.36,1.32,1.34,30028801,40126648.00
2020/05/25,1.33,1.35,1.32,1.34,16753154,22364358.00
2020/05/26,1.34,1.35,1.33,1.35,14157456,19041286.00
2020/05/27,1.35,1.37,1.34,1.37,39930797,54176520.00
2020/05/28,1.36,1.36,1.31,1.32,36844862,49198816.00
2020/05/29,1.31,1.31,1.28,1.29,39393972,51091256.00
2020/06/01,1.30,1.34,1.29,1.33,48814715,64657724.00
2020/06/02,1.33,1.35,1.32,1.33,33371365,44569928.00
2020/06/03,1.34,1.35,1.33,1.34,20200768,27116460.00
2020/06/04,1.34,1.35,1.33,1.34,21414469,28691520.00
2020/06/05,1.34,1.35,1.33,1.34,21393603,28675172.00
2020/06/08,1.35,1.37,1.34,1.35,35727281,48251800.00
2020/06/09,1.34,1.35,1.33,1.35,21672400,29092428.00
2020/06/10,1.35,1.35,1.32,1.33,26533470,35364904.00
2020/06/11,1.33,1.34,1.32,1.33,25891300,34477452.00
2020/06/12,1.32,1.34,1.30,1.33,35388543,46770976.00
2020/06/15,1.33,1.34,1.31,1.31,24338227,32235242.00
2020/06/16,1.31,1.44,1.31,1.44,102870317,144438896.00
2020/06/17,1.48,1.58,1.45,1.58,70382947,108481184.00
2020/06/18,1.74,1.74,1.70,1.74,139700698,243033776.00
2020/06/19,1.81,1.81,1.58,1.69,347020408,580346176.00
2020/06/22,1.64,1.67,1.56,1.58,203064337,326695104.00
2020/06/23,1.55,1.58,1.51,1.53,124231795,191344576.00
2020/06/24,1.53,1.56,1.50,1.55,107131550,164077152.00
2020/06/29,1.52,1.53,1.48,1.50,68116160,102118480.00
2020/06/30,1.53,1.53,1.49,1.49,73810272,110924080.00
2020/07/01,1.48,1.53,1.45,1.51,101675237,151446736.00
2020/07/02,1.49,1.54,1.48,1.53,92820076,140270416.00
2020/07/03,1.54,1.62,1.53,1.56,136911573,214066816.00
2020/07/06,1.56,1.66,1.55,1.63,168628336,271116192.00
2020/07/07,1.66,1.69,1.58,1.59,134031294,218387728.00
2020/07/08,1.59,1.71,1.56,1.68,160647545,261758240.00
2020/07/09,1.66,1.75,1.63,1.70,155907002,260829840.00
2020/07/10,1.67,1.67,1.62,1.62,107490901,177001888.00
2020/07/13,1.62,1.68,1.61,1.68,98844270,163543680.00
2020/07/14,1.68,1.71,1.62,1.65,97241971,161241200.00
2020/07/15,1.64,1.65,1.58,1.60,82004295,132722560.00
2020/07/16,1.60,1.63,1.54,1.55,69248201,110755736.00
2020/07/17,1.55,1.57,1.53,1.55,51265700,79533904.00
2020/07/20,1.56,1.63,1.55,1.63,68390507,109015528.00
2020/07/21,1.63,1.64,1.58,1.60,50102241,80404728.00
2020/07/22,1.59,1.63,1.59,1.60,51790949,83052864.00
2020/07/23,1.58,1.59,1.54,1.57,51179730,80072616.00
2020/07/24,1.56,1.56,1.49,1.50,57205511,87348176.00
2020/07/27,1.51,1.53,1.49,1.50,31270002,47100448.00
2020/07/28,1.51,1.53,1.50,1.51,30598701,46360860.00
2020/07/29,1.51,1.54,1.49,1.54,44088166,66766024.00
2020/07/30,1.53,1.54,1.50,1.51,36316206,55102752.00
2020/07/31,1.50,1.53,1.50,1.52,32778584,49615292.00
2020/08/03,1.52,1.54,1.51,1.54,43939829,67253360.00
2020/08/04,1.54,1.54,1.51,1.53,39885533,60855752.00
2020/08/05,1.53,1.54,1.51,1.53,37455580,57118080.00
2020/08/06,1.53,1.54,1.51,1.53,40940431,62416856.00
2020/08/07,1.53,1.53,1.49,1.51,36050733,54434560.00
2020/08/10,1.50,1.53,1.49,1.53,38694302,58650320.00
2020/08/11,1.52,1.53,1.50,1.51,29990600,45538172.00
2020/08/12,1.51,1.51,1.48,1.50,35432980,52894040.00
2020/08/13,1.50,1.63,1.50,1.58,110284896,172278496.00
2020/08/14,1.56,1.57,1.53,1.55,63781481,98858904.00
2020/08/17,1.55,1.58,1.54,1.57,48622604,75993984.00
2020/08/18,1.57,1.61,1.56,1.58,50868700,80481432.00
2020/08/19,1.57,1.60,1.55,1.57,48485923,76109504.00
2020/08/20,1.56,1.60,1.54,1.56,56686608,88794360.00
2020/08/21,1.56,1.57,1.54,1.55,32199070,50038504.00
2020/08/24,1.55,1.56,1.54,1.55,28968566,44845364.00
2020/08/25,1.54,1.55,1.52,1.53,27818500,42737584.00
2020/08/26,1.52,1.53,1.49,1.50,40949766,61537924.00
2020/08/27,1.50,1.51,1.49,1.50,24796219,37171836.00
2020/08/28,1.49,1.52,1.48,1.51,30756775,46326936.00
2020/08/31,1.52,1.53,1.50,1.50,22886110,34581608.00
2020/09/01,1.50,1.51,1.49,1.50,15824800,23721900.00
2020/09/02,1.50,1.50,1.48,1.49,26297200,39196520.00
2020/09/03,1.49,1.53,1.48,1.51,38740601,58480184.00
2020/09/04,1.49,1.50,1.46,1.49,28559701,42281168.00
2020/09/07,1.49,1.51,1.48,1.48,23955710,35759888.00
2020/09/08,1.48,1.62,1.48,1.58,122921717,191022768.00
2020/09/09,1.55,1.74,1.55,1.74,260196510,434047616.00
2020/09/10,1.81,1.83,1.59,1.60,244314245,412616576.00
2020/09/11,1.56,1.61,1.55,1.56,106147901,166346544.00
2020/09/14,1.56,1.60,1.53,1.57,95168114,149430512.00
2020/09/15,1.57,1.57,1.54,1.54,56328551,87192080.00
2020/09/16,1.54,1.57,1.52,1.54,52952956,81968656.00
2020/09/17,1.57,1.59,1.55,1.57,74292894,116783680.00
2020/09/18,1.56,1.59,1.53,1.57,60165007,93546168.00
2020/09/21,1.57,1.58,1.54,1.55,44550824,69226944.00
2020/09/22,1.54,1.54,1.51,1.51,47595836,72599632.00
2020/09/23,1.52,1.52,1.50,1.50,25473001,38389856.00
2020/09/24,1.49,1.50,1.47,1.48,36822600,54614600.00
2020/09/25,1.49,1.50,1.48,1.50,21793440,32487952.00
2020/09/28,1.49,1.52,1.49,1.52,30247800,45627592.00
2020/09/29,1.51,1.52,1.50,1.50,21808700,32890952.00
2020/09/30,1.50,1.51,1.48,1.48,21874600,32579618.00
2020/10/09,1.50,1.51,1.49,1.50,20107900,30250194.00
2020/10/12,1.50,1.53,1.50,1.53,33560300,51046260.00
2020/10/13,1.53,1.53,1.50,1.51,26237701,39705512.00
2020/10/14,1.51,1.52,1.49,1.51,23189500,34833520.00
2020/10/15,1.50,1.51,1.49,1.49,27939772,41910384.00
2020/10/16,1.50,1.54,1.50,1.51,41385873,62752920.00
2020/10/19,1.52,1.53,1.50,1.50,31984700,48411176.00
2020/10/20,1.50,1.51,1.49,1.50,21591827,32256036.00
2020/10/21,1.50,1.50,1.48,1.48,23620700,35063368.00
2020/10/22,1.49,1.49,1.47,1.49,21388500,31727786.00
2020/10/23,1.48,1.50,1.47,1.48,27584300,40921196.00
2020/10/26,1.48,1.49,1.47,1.49,21063600,31126026.00
2020/10/27,1.48,1.48,1.47,1.48,14900601,21965158.00
2020/10/28,1.48,1.48,1.46,1.47,22099600,32465216.00
2020/10/29,1.46,1.47,1.46,1.46,20854959,30529632.00
2020/10/30,1.46,1.47,1.42,1.43,31738703,45929908.00
2020/11/02,1.43,1.43,1.41,1.42,35384692,50291208.00
2020/11/03,1.42,1.45,1.41,1.44,30026745,43092268.00
2020/11/04,1.44,1.45,1.42,1.43,26438524,37845928.00
2020/11/05,1.44,1.48,1.43,1.47,49803220,72508248.00
2020/11/06,1.48,1.50,1.46,1.48,41489299,61111920.00
2020/11/09,1.49,1.55,1.49,1.53,87928239,134309808.00
2020/11/10,1.52,1.53,1.48,1.48,75401292,113073824.00
2020/11/11,1.48,1.54,1.47,1.52,95448703,144487344.00
2020/11/12,1.51,1.52,1.50,1.51,45224573,68289416.00
2020/11/13,1.51,1.58,1.49,1.53,84407336,128745608.00
2020/11/16,1.53,1.59,1.52,1.57,115472366,180479600.00
2020/11/17,1.57,1.59,1.53,1.55,76969121,120104208.00
2020/11/18,1.55,1.58,1.54,1.57,69236189,108152304.00
2020/11/19,1.56,1.57,1.52,1.54,53876616,82954600.00
2020/11/20,1.53,1.58,1.52,1.58,85684642,133273832.00
2020/11/23,1.59,1.64,1.57,1.59,119678191,192284256.00
2020/11/24,1.59,1.62,1.58,1.61,87611499,140175632.00
2020/11/25,1.61,1.63,1.56,1.56,82867404,132206232.00
2020/11/26,1.56,1.58,1.53,1.56,60730450,94561680.00
2020/11/27,1.56,1.61,1.55,1.58,66506350,105035312.00
2020/11/30,1.56,1.62,1.56,1.57,75901939,121035280.00
2020/12/01,1.57,1.59,1.56,1.57,55541305,87410904.00
2020/12/02,1.57,1.60,1.56,1.58,62363063,98717392.00
2020/12/03,1.59,1.59,1.55,1.57,51780600,81249024.00
2020/12/04,1.57,1.57,1.53,1.57,40581949,63032544.00
2020/12/07,1.57,1.57,1.54,1.54,34168699,52964036.00
2020/12/08,1.54,1.55,1.52,1.53,23594000,36167428.00
2020/12/09,1.53,1.56,1.52,1.52,33078048,50938608.00
2020/12/10,1.53,1.58,1.53,1.57,79133382,123679920.00
2020/12/11,1.57,1.60,1.53,1.54,72018828,112139048.00
2020/12/14,1.53,1.54,1.48,1.50,60654310,90859760.00
2020/12/15,1.49,1.50,1.47,1.48,26254378,38813448.00
2020/12/16,1.48,1.49,1.47,1.48,27885941,41245808.00
2020/12/17,1.47,1.51,1.46,1.51,46191186,68745240.00
2020/12/18,1.50,1.56,1.50,1.53,77244925,118390200.00
2020/12/21,1.54,1.57,1.53,1.55,57727996,89459648.00
2020/12/22,1.55,1.55,1.50,1.50,53255097,81096080.00
2020/12/23,1.50,1.53,1.49,1.50,56925064,85828320.00
2020/12/24,1.50,1.51,1.47,1.47,34760700,51612348.00
2020/12/25,1.47,1.52,1.47,1.51,63905775,95829632.00
2020/12/28,1.50,1.52,1.48,1.49,39494834,58997368.00
2020/12/29,1.49,1.51,1.48,1.49,38270303,57203472.00
2020/12/30,1.48,1.49,1.47,1.47,37309200,55228184.00
2020/12/31,1.47,1.49,1.47,1.48,37642121,55655480.00
2021/01/04,1.48,1.51,1.47,1.49,57436837,85541552.00
2021/01/05,1.48,1.49,1.46,1.47,39989224,58865228.00
2021/01/06,1.47,1.48,1.46,1.47,24769460,36319444.00
2021/01/07,1.47,1.49,1.46,1.46,55282558,81520392.00
2021/01/08,1.46,1.48,1.42,1.47,73421963,106370608.00
2021/01/11,1.47,1.47,1.43,1.43,37821798,54634244.00
2021/01/12,1.43,1.44,1.42,1.44,24217218,34675084.00
2021/01/13,1.43,1.44,1.41,1.42,39345676,55965528.00
2021/01/14,1.42,1.44,1.42,1.43,31379195,44840348.00
2021/01/15,1.43,1.45,1.42,1.44,30353450,43638240.00
2021/01/18,1.43,1.45,1.43,1.44,25074206,36091880.00
2021/01/19,1.43,1.45,1.42,1.43,30407877,43653708.00
2021/01/20,1.44,1.47,1.43,1.46,43906734,63671864.00
2021/01/21,1.45,1.49,1.44,1.46,51052070,74722424.00
2021/01/22,1.46,1.46,1.42,1.43,38659926,55527736.00
2021/01/25,1.43,1.43,1.41,1.42,26968104,38338552.00
2021/01/26,1.42,1.43,1.41,1.42,15901754,22606610.00
2021/01/27,1.42,1.43,1.41,1.41,20821000,29522636.00
2021/01/28,1.40,1.42,1.40,1.42,21507065,30238628.00
2021/01/29,1.41,1.42,1.40,1.40,23490960,33164214.00
2021/02/01,1.41,1.42,1.40,1.41,21827420,30690400.00
2021/02/02,1.41,1.42,1.40,1.40,20537975,28892438.00
2021/02/03,1.40,1.43,1.38,1.41,39459009,55356168.00
2021/02/04,1.40,1.40,1.37,1.38,33395900,46232104.00
2021/02/05,1.38,1.39,1.35,1.36,21692326,29751492.00
2021/02/08,1.36,1.37,1.35,1.36,14114800,19222388.00
2021/02/09,1.36,1.37,1.36,1.37,19075100,26036254.00
2021/02/10,1.36,1.38,1.36,1.37,23038918,31558192.00
2021/02/18,1.38,1.42,1.37,1.41,38294618,53579280.00
2021/02/19,1.41,1.44,1.40,1.44,35462996,50548180.00
2021/02/22,1.45,1.58,1.44,1.58,205733271,317260320.00
2021/02/23,1.59,1.60,1.50,1.55,181285528,279461440.00
2021/02/24,1.53,1.55,1.50,1.51,88839335,134625040.00
2021/02/25,1.52,1.57,1.51,1.52,95160741,146328992.00
2021/02/26,1.49,1.52,1.46,1.48,71797510,106809616.00
2021/03/01,1.48,1.63,1.48,1.58,159254111,247110400.00
2021/03/02,1.58,1.59,1.52,1.53,118786905,184043648.00
2021/03/03,1.55,1.62,1.55,1.60,144016342,229220800.00
2021/03/04,1.59,1.72,1.57,1.65,225115097,372739968.00
2021/03/05,1.62,1.62,1.56,1.58,125808885,199314496.00
2021/03/08,1.60,1.63,1.56,1.58,88866438,141884544.00
2021/03/09,1.57,1.67,1.52,1.61,147074476,235257920.00
2021/03/10,1.59,1.64,1.56,1.57,82841489,131766384.00
2021/03/11,1.57,1.65,1.55,1.64,125576917,202169568.00
2021/03/12,1.65,1.72,1.64,1.68,165902500,277087744.00
2021/03/15,1.68,1.85,1.68,1.80,291261580,523951200.00
2021/03/16,1.74,1.76,1.69,1.73,179577314,309315968.00
2021/03/17,1.72,1.72,1.66,1.69,101669473,170591376.00
2021/03/18,1.68,1.72,1.66,1.67,93494891,157637376.00
2021/03/19,1.64,1.67,1.62,1.63,91585396,150256128.00
2021/03/22,1.65,1.70,1.64,1.66,88102801,146820304.00
2021/03/23,1.64,1.65,1.57,1.58,92537796,148500256.00
2021/03/24,1.57,1.59,1.55,1.58,56604199,88668112.00
2021/03/25,1.57,1.59,1.55,1.57,64244182,100829456.00
2021/03/26,1.57,1.59,1.55,1.58,73635507,115765984.00
2021/03/29,1.58,1.61,1.57,1.58,74338455,117767280.00
2021/03/30,1.57,1.58,1.55,1.58,51838021,81086520.00
2021/03/31,1.57,1.59,1.56,1.57,46114912,72438912.00
2021/04/01,1.57,1.63,1.55,1.63,96531037,153677424.00
2021/04/02,1.61,1.62,1.58,1.60,63963001,102334912.00
2021/04/06,1.61,1.65,1.61,1.63,65616336,106928544.00
2021/04/07,1.63,1.79,1.61,1.79,230669544,400209504.00
2021/04/08,1.94,1.97,1.86,1.91,438964079,857251968.00
2021/04/09,2.10,2.10,2.10,2.10,283372538,595082304.00
2021/04/12,2.15,2.31,2.13,2.31,290282960,645765888.00
2021/04/13,2.54,2.54,2.36,2.40,849254798,2113239168.00
2021/04/14,2.23,2.64,2.23,2.64,768326389,1874058624.00
2021/04/15,2.50,2.56,2.38,2.39,558685618,1372164992.00
2021/04/16,2.38,2.46,2.30,2.38,434473032,1036636928.00
2021/04/19,2.35,2.37,2.25,2.31,383333549,886323264.00
2021/04/20,2.30,2.38,2.27,2.33,373403171,865532288.00
2021/04/21,2.30,2.32,2.15,2.21,348244192,766327936.00
2021/04/22,2.22,2.32,2.20,2.21,339446872,766417728.00
2021/04/23,2.20,2.31,2.12,2.25,419832553,933880640.00
2021/04/26,2.26,2.32,2.18,2.21,276599476,618264256.00
2021/04/27,2.19,2.21,2.12,2.20,201163048,435482688.00
2021/04/28,2.17,2.27,2.14,2.24,220284113,489146592.00
2021/04/29,2.22,2.37,2.14,2.34,345454471,775474752.00
2021/04/30,2.36,2.43,2.25,2.27,349136891,815082496.00
2021/05/06,2.42,2.50,2.42,2.50,157422825,389782176.00
2021/05/07,2.75,2.75,2.65,2.75,489073304,1337108224.00
2021/05/10,2.98,3.03,2.86,3.03,708705231,2104009984.00
2021/05/11,3.07,3.28,2.96,3.01,820298754,2560057600.00
2021/05/12,3.00,3.23,2.94,3.05,604439448,1861542656.00
2021/05/13,2.93,2.96,2.76,2.78,487806651,1381616640.00
2021/05/14,2.77,2.82,2.67,2.75,359385720,980528512.00
2021/05/17,2.68,2.74,2.61,2.66,305192987,814519488.00
2021/05/18,2.76,2.79,2.70,2.73,324454796,890644736.00
2021/05/19,2.66,2.88,2.63,2.82,390694149,1071623296.00
2021/05/20,2.63,2.70,2.55,2.64,353523393,922424384.00
2021/05/21,2.62,2.90,2.60,2.90,392014749,1096267904.00
2021/05/24,2.79,2.84,2.71,2.78,383724189,1069016320.00
2021/05/25,2.83,2.94,2.67,2.87,435578465,1229089920.00
2021/05/26,2.80,2.95,2.76,2.83,348923528,999582272.00
2021/05/27,2.80,2.92,2.80,2.87,340022475,970413568.00
2021/05/28,3.01,3.11,2.87,2.90,490361991,1465302656.00
2021/05/31,2.92,2.98,2.83,2.87,310185483,890405568.00
2021/06/01,2.80,2.91,2.70,2.89,409245661,1141401216.00
2021/06/02,2.85,2.92,2.81,2.82,260677510,742622592.00
2021/06/03,2.77,3.04,2.76,2.94,486693957,1415447680.00
2021/06/04,2.86,2.86,2.79,2.80,328477000,926103872.00
2021/06/07,2.77,2.81,2.71,2.72,231165843,634613696.00
2021/06/08,2.70,2.78,2.62,2.70,289405162,778292992.00
2021/06/09,2.68,2.78,2.68,2.70,239065174,653055680.00
2021/06/10,2.71,2.74,2.66,2.69,264205169,714024640.00
2021/06/11,2.70,2.76,2.65,2.72,297878369,806198144.00
2021/06/15,2.71,2.74,2.58,2.62,234331625,619665856.00
2021/06/16,2.59,2.64,2.50,2.54,166765013,427305888.00
2021/06/17,2.50,2.59,2.50,2.53,153028591,387872064.00
2021/06/18,2.50,2.57,2.44,2.54,191801464,480228896.00
2021/06/21,2.66,2.72,2.63,2.67,350839960,939832320.00
2021/06/22,2.63,2.66,2.59,2.61,192075994,501837696.00
2021/06/23,2.59,2.63,2.54,2.60,176741474,457066240.00
2021/06/24,2.63,2.68,2.55,2.59,189102749,493438784.00
2021/06/25,2.59,2.84,2.57,2.75,469130875,1271349376.00
2021/06/28,2.76,2.77,2.63,2.66,264427116,711780992.00
2021/06/29,2.63,2.66,2.59,2.60,149817771,391876416.00
2021/06/30,2.63,2.71,2.62,2.67,194664192,519458432.00
2021/07/01,2.70,2.72,2.60,2.60,165475874,438804192.00
2021/07/02,2.57,2.60,2.52,2.60,112772193,289496128.00
2021/07/05,2.59,2.60,2.52,2.55,159181756,405490240.00
2021/07/06,2.54,2.58,2.50,2.53,167064877,423064224.00
2021/07/07,2.51,2.61,2.47,2.59,200635990,512905728.00
2021/07/08,2.56,2.60,2.51,2.52,169519910,431914368.00
2021/07/09,2.50,2.66,2.47,2.63,295112302,763161344.00
2021/07/12,2.68,2.77,2.61,2.63,306971700,824097344.00
2021/07/13,2.61,2.75,2.58,2.72,284123136,759330176.00
2021/07/14,2.72,2.77,2.67,2.73,225374603,611805056.00
2021/07/15,2.73,2.84,2.61,2.78,577113934,1588902400.00
2021/07/16,2.73,2.88,2.71,2.75,408277296,1142626304.00
2021/07/19,2.76,2.79,2.65,2.66,257547386,698152832.00
2021/07/20,2.60,2.64,2.56,2.58,218607752,565189952.00
2021/07/21,2.59,2.62,2.55,2.59,187072896,482716352.00
2021/07/22,2.58,2.84,2.56,2.79,509500654,1392813184.00
2021/07/23,2.84,2.96,2.79,2.83,537138186,1549163264.00
2021/07/26,2.83,2.87,2.68,2.72,269250781,742509504.00
2021/07/27,2.73,2.78,2.58,2.58,268061396,721085248.00
2021/07/28,2.55,2.59,2.45,2.47,267837096,668252736.00
2021/07/29,2.52,2.55,2.47,2.55,172537733,433141888.00
2021/07/30,2.52,2.70,2.50,2.69,292461474,766980480.00
2021/08/02,2.57,2.60,2.48,2.53,297237818,749117312.00
2021/08/03,2.49,2.52,2.40,2.43,233635576,574816640.00
2021/08/04,2.45,2.50,2.43,2.48,174662727,431088672.00
2021/08/05,2.46,2.48,2.42,2.43,117725813,286851808.00
2021/08/06,2.42,2.47,2.41,2.44,120335078,294042144.00
2021/08/09,2.43,2.45,2.38,2.44,134725727,326167328.00
2021/08/10,2.43,2.44,2.41,2.43,97195444,235769808.00
2021/08/11,2.45,2.52,2.43,2.51,226074416,559345216.00
2021/08/12,2.48,2.59,2.46,2.55,275478168,701294848.00
2021/08/13,2.52,2.68,2.51,2.64,324481241,850441408.00
2021/08/16,2.66,2.70,2.59,2.64,230101055,607174080.00
2021/08/17,2.63,2.70,2.58,2.59,256145976,678264704.00
2021/08/18,2.59,2.65,2.58,2.64,192077669,502958688.00
2021/08/19,2.58,2.66,2.50,2.64,228118978,590318976.00
2021/08/20,2.61,2.66,2.58,2.65,165756695,435948064.00
2021/08/23,2.67,2.72,2.59,2.61,200463041,529057440.00
2021/08/24,2.61,2.76,2.60,2.68,327916735,879562304.00
2021/08/25,2.68,2.72,2.62,2.72,204108045,545583168.00
2021/08/26,2.71,2.85,2.70,2.79,320608073,897265280.00
2021/08/27,2.77,2.85,2.76,2.85,251895247,709614144.00
2021/08/30,2.95,2.98,2.71,2.76,429552362,1196306048.00
2021/08/31,2.74,2.88,2.72,2.84,340505372,959648128.00
2021/09/01,2.90,3.05,2.76,2.79,496143296,1440979072.00
2021/09/02,2.78,2.92,2.73,2.89,370978204,1057551296.00
2021/09/03,2.90,2.99,2.81,2.93,391622531,1131702272.00
2021/09/06,2.92,2.96,2.77,2.85,369898130,1050810688.00
2021/09/07,2.82,3.13,2.81,3.05,633049671,1887359360.00
2021/09/08,3.04,3.17,3.00,3.10,453124130,1397246464.00
2021/09/09,3.10,3.41,3.08,3.40,561261437,1838775552.00
2021/09/10,3.32,3.33,3.15,3.20,451263124,1462098944.00
2021/09/13,3.19,3.27,3.13,3.23,339033719,1082703872.00
2021/09/14,3.18,3.19,3.02,3.03,300368401,927641152.00
2021/09/15,3.00,3.10,3.00,3.05,185917483,566555968.00
2021/09/16,3.12,3.19,2.99,2.99,354583783,1099122176.00
2021/09/17,3.00,3.10,2.82,2.91,324457512,963220352.00
2021/09/22,2.86,2.94,2.83,2.93,197676574,572465088.00
2021/09/23,2.95,3.02,2.88,3.00,232378802,688165248.00
Դ:ͨ
