601006 ·  ǰȨ
      	    	    	    	    	    ɽ	    ɽ
2006/08/01,0.54,0.54,-0.35,-0.32,614436357,3525562368.00
2006/08/02,-0.30,-0.02,-0.32,-0.11,232650438,1320554624.00
2006/08/03,-0.15,0.00,-0.18,-0.13,100498125,576989760.00
2006/08/04,-0.11,-0.05,-0.20,-0.18,79173885,451126592.00
2006/08/07,-0.20,0.11,-0.25,0.03,126376467,729556800.00
2006/08/08,0.02,0.10,0.00,0.06,69798442,410854720.00
2006/08/09,0.05,0.05,-0.11,-0.09,57056837,329890176.00
2006/08/10,-0.09,-0.03,-0.13,-0.04,46474253,267724624.00
2006/08/11,-0.07,-0.03,-0.14,-0.05,44381789,255447824.00
2006/08/14,-0.04,0.00,-0.20,-0.18,50828366,290596320.00
2006/08/15,-0.18,-0.12,-0.23,-0.15,26705696,151439408.00
2006/08/16,-0.15,-0.01,-0.18,-0.04,57532287,331073568.00
2006/08/17,-0.09,-0.09,-0.18,-0.15,22838302,130225736.00
2006/08/18,-0.17,-0.11,-0.24,-0.21,36958923,208428704.00
2006/08/21,-0.34,-0.16,-0.37,-0.20,34100536,191295200.00
2006/08/22,-0.23,-0.13,-0.24,-0.20,25914384,146977584.00
2006/08/23,-0.16,-0.16,-0.25,-0.23,25885821,145399392.00
2006/08/24,-0.23,-0.16,-0.27,-0.16,21097038,118824496.00
2006/08/25,-0.16,-0.06,-0.19,-0.12,45447794,259852768.00
2006/08/28,-0.10,-0.07,-0.18,-0.09,42062710,240602304.00
2006/08/29,-0.10,-0.03,-0.16,-0.12,50770787,292193056.00
2006/08/30,-0.12,-0.03,-0.19,-0.06,41243492,236495168.00
2006/08/31,-0.08,-0.06,-0.14,-0.11,23663798,135615184.00
2006/09/01,-0.11,-0.09,-0.22,-0.21,28851122,163500048.00
2006/09/04,-0.21,-0.16,-0.22,-0.17,15623953,88274784.00
2006/09/05,-0.18,-0.13,-0.22,-0.20,27270784,153977488.00
2006/09/06,-0.19,-0.18,-0.23,-0.20,23027852,129531920.00
2006/09/07,-0.19,-0.18,-0.28,-0.27,33313446,186296096.00
2006/09/08,-0.24,-0.23,-0.30,-0.25,31527549,175669840.00
2006/09/11,-0.24,-0.20,-0.27,-0.23,29565026,165845504.00
2006/09/12,-0.21,0.21,-0.23,0.14,168428545,983996352.00
2006/09/13,0.12,0.42,0.09,0.23,182869204,1120141440.00
2006/09/14,0.25,0.31,0.17,0.27,60552401,368440672.00
2006/09/15,0.26,0.73,0.24,0.63,159375892,1018610304.00
2006/09/18,0.75,0.88,0.58,0.62,120936777,793642752.00
2006/09/19,0.65,0.77,0.57,0.61,65299870,425330400.00
2006/09/20,0.61,0.65,0.52,0.58,62227245,399225024.00
2006/09/21,0.58,0.69,0.45,0.54,76091014,486663360.00
2006/09/22,0.54,0.60,0.43,0.56,56134036,356840704.00
2006/09/25,0.56,0.56,0.28,0.32,62296147,388916416.00
2006/09/26,0.31,0.40,0.25,0.35,46496779,287019168.00
2006/09/27,0.34,0.39,0.20,0.38,26601473,163779744.00
2006/09/28,0.40,0.48,0.33,0.40,26890106,168345440.00
2006/09/29,0.40,0.54,0.38,0.45,35900983,226641568.00
2006/10/09,0.51,0.57,0.41,0.45,49397581,313274720.00
2006/10/10,0.48,0.64,0.45,0.49,38482439,246008064.00
2006/10/11,0.49,0.51,0.33,0.37,31715318,197450144.00
2006/10/12,0.35,0.41,0.25,0.31,27026113,166212864.00
2006/10/13,0.29,0.35,0.25,0.30,15436275,95127064.00
2006/10/16,0.31,0.33,0.17,0.20,43884042,266364064.00
2006/10/17,0.18,0.25,0.15,0.18,19879089,120153712.00
2006/10/18,0.20,0.25,0.14,0.24,34434035,208488912.00
2006/10/19,0.25,0.31,0.21,0.25,39000004,238232272.00
2006/10/20,0.25,0.27,0.15,0.18,38340007,232251136.00
2006/10/23,0.17,0.20,0.09,0.15,36474842,217797824.00
2006/10/24,0.15,0.31,0.15,0.31,35518760,217107840.00
2006/10/25,0.34,0.40,0.22,0.26,49460068,304848512.00
2006/10/26,0.30,0.48,0.25,0.41,66250985,411843456.00
2006/10/27,0.40,0.41,0.23,0.26,47072742,289865152.00
2006/10/30,0.24,0.33,0.11,0.31,35470461,214555008.00
2006/10/31,0.31,0.56,0.26,0.55,98648317,621300736.00
2006/11/01,0.50,0.66,0.46,0.62,140709075,904899008.00
2006/11/02,0.59,0.74,0.52,0.61,91572865,593259264.00
2006/11/03,0.62,0.69,0.53,0.54,54569637,351224000.00
2006/11/06,0.50,0.83,0.47,0.78,73934911,482825312.00
2006/11/07,0.82,0.94,0.65,0.86,81951298,545474240.00
2006/11/08,0.85,0.85,0.59,0.62,57547087,376329952.00
2006/11/09,0.61,0.80,0.55,0.74,62495034,407646752.00
2006/11/10,0.75,0.83,0.47,0.57,80545479,526121504.00
2006/11/13,0.56,0.63,0.33,0.36,59635142,376997408.00
2006/11/14,0.35,0.60,0.34,0.60,52082333,328249888.00
2006/11/15,0.60,0.73,0.52,0.72,60419439,392299456.00
2006/11/16,0.75,0.92,0.60,0.65,95661777,632819648.00
2006/11/17,0.62,1.10,0.57,1.03,118532440,800228288.00
2006/11/20,1.05,1.21,0.94,1.15,92103882,636656256.00
2006/11/21,1.12,1.22,0.98,1.18,67894120,472392480.00
2006/11/22,1.14,1.17,1.00,1.08,62320944,430772640.00
2006/11/23,1.07,1.31,0.95,1.19,63778894,445286464.00
2006/11/24,1.14,1.30,1.00,1.23,57079958,401027968.00
2006/11/27,1.23,1.30,1.07,1.15,44651180,313005536.00
2006/11/28,1.15,1.22,1.00,1.15,43630524,304206688.00
2006/11/29,0.99,1.14,0.93,1.05,32328030,223584592.00
2006/11/30,1.08,1.43,1.00,1.39,71692345,507469504.00
2006/12/01,1.36,1.42,1.30,1.34,44389237,319733088.00
2006/12/04,1.30,1.82,1.26,1.67,77492027,577894912.00
2006/12/05,1.66,1.86,1.57,1.60,62926270,476486848.00
2006/12/06,1.55,1.77,1.29,1.53,68663438,505288704.00
2006/12/07,1.53,2.27,1.48,2.08,110763250,871761600.00
2006/12/08,1.98,2.15,1.50,1.65,97555186,749757888.00
2006/12/11,1.56,2.00,1.56,1.97,55432139,427212576.00
2006/12/12,2.03,2.10,1.74,1.87,59267553,459089792.00
2006/12/13,1.89,2.07,1.83,2.06,39271897,305701952.00
2006/12/14,2.06,2.25,1.97,2.23,41736390,332709888.00
2006/12/15,2.24,2.30,2.13,2.21,27705725,223275632.00
2006/12/18,2.26,2.33,2.10,2.24,51207247,412753728.00
2006/12/19,2.27,2.32,2.01,2.15,48493792,387613120.00
2006/12/20,2.14,2.30,1.96,2.25,35966029,286793056.00
2006/12/21,2.25,2.72,2.23,2.41,77522277,649803264.00
2006/12/22,2.39,2.41,1.93,2.01,73385331,584286528.00
2006/12/25,1.95,2.09,1.80,1.89,69296839,537827968.00
2006/12/26,1.97,2.10,1.70,1.84,56689479,440895904.00
2006/12/27,1.91,2.38,1.74,2.23,101956950,811592000.00
2006/12/28,2.20,2.31,1.95,2.02,76651124,613425984.00
2006/12/29,2.05,2.35,2.03,2.25,78925397,638136576.00
2007/01/04,2.37,3.05,2.29,2.60,121288824,1031347904.00
2007/01/05,2.61,2.94,2.53,2.63,76529853,655190464.00
2007/01/08,2.63,2.86,2.62,2.82,48541403,416191456.00
2007/01/09,2.84,3.02,2.65,2.95,54751368,473775232.00
2007/01/10,2.98,3.25,2.81,3.24,68648265,612204544.00
2007/01/11,3.27,3.41,2.97,3.00,47736067,430403040.00
2007/01/12,3.00,3.00,2.40,2.43,61649665,527293536.00
2007/01/15,2.39,3.00,2.35,2.99,43690271,373689664.00
2007/01/16,3.10,3.12,2.80,3.06,49463402,438226080.00
2007/01/17,3.09,3.19,2.65,2.83,54854033,482180608.00
2007/01/18,2.75,2.92,2.53,2.79,50200105,431149600.00
2007/01/19,2.81,3.36,2.75,3.30,63730923,572643392.00
2007/01/22,3.37,4.22,3.37,4.22,87266128,852178112.00
2007/01/23,4.45,5.20,4.25,4.47,84830348,891757696.00
2007/01/24,4.51,5.25,4.30,5.07,70011711,758588672.00
2007/01/25,4.93,5.24,4.55,4.83,50797720,548272576.00
2007/01/26,4.65,4.95,3.96,4.86,45360216,474123136.00
2007/01/29,4.75,5.07,4.52,4.91,51982432,552807424.00
2007/01/30,4.83,5.65,4.80,5.10,52005097,580226624.00
2007/01/31,5.09,5.56,4.46,4.69,53988898,592447232.00
2007/02/01,4.35,4.45,3.73,4.14,111050831,1107793408.00
2007/02/02,4.25,4.31,3.88,3.93,40799642,405863904.00
2007/02/05,3.90,4.23,3.90,3.96,25614126,254736432.00
2007/02/06,4.03,4.17,3.18,3.80,47642064,454365632.00
2007/02/07,3.94,4.20,3.73,3.97,44432800,439690752.00
2007/02/08,4.02,4.95,3.99,4.95,59855522,632079488.00
2007/02/09,5.35,5.60,4.85,5.05,69636640,770345792.00
2007/02/12,4.97,5.50,4.85,5.30,39312850,435614912.00
2007/02/13,5.30,6.10,5.30,5.83,62117379,725309888.00
2007/02/14,5.85,6.44,5.85,6.23,50921391,614723776.00
2007/02/15,6.30,6.64,6.11,6.25,42775965,521675040.00
2007/02/16,6.35,7.03,6.29,6.50,30124227,375275936.00
2007/02/26,6.65,7.09,6.36,6.60,27511530,344896544.00
2007/02/27,6.55,6.55,5.36,5.36,40201444,465834240.00
2007/02/28,4.50,5.42,4.50,5.40,49259789,534177376.00
2007/03/01,5.42,5.50,4.65,4.75,51952704,563180096.00
2007/03/02,4.74,5.45,4.74,5.38,34957660,387472096.00
2007/03/05,5.38,5.38,4.62,4.93,55474780,598513280.00
2007/03/06,4.93,5.55,4.80,5.24,38107135,421485216.00
2007/03/07,5.36,6.35,5.35,6.08,86700929,1045444672.00
2007/03/08,6.03,6.47,5.95,6.14,42672610,515451232.00
2007/03/09,6.21,6.30,5.97,6.14,30064477,359744000.00
2007/03/12,6.20,6.85,6.19,6.41,51278807,636048064.00
2007/03/13,6.39,6.40,5.85,6.30,28523733,340657376.00
2007/03/14,6.05,6.10,5.72,5.95,27845319,327951072.00
2007/03/15,5.85,6.18,5.85,6.11,23945546,284862752.00
2007/03/16,6.05,6.53,5.82,6.45,75444946,913564608.00
2007/03/19,6.04,7.42,5.96,7.15,60147313,766797056.00
2007/03/20,7.20,8.29,6.85,7.99,63637213,851360832.00
2007/03/21,7.93,7.99,7.43,7.68,32844513,444177824.00
2007/03/22,7.73,8.20,7.56,7.58,30698272,419388576.00
2007/03/23,7.57,8.14,7.10,7.75,39556219,528358624.00
2007/03/26,7.73,7.83,7.47,7.77,31841239,430658048.00
2007/03/27,7.89,8.02,7.54,7.56,42238478,574149376.00
2007/03/28,7.55,7.57,6.65,7.14,67107291,868516288.00
2007/03/29,7.10,7.50,6.95,7.15,54263454,707377984.00
2007/03/30,7.13,7.17,6.80,7.00,36097352,462920800.00
2007/04/02,7.03,7.34,6.88,7.31,42365099,551912832.00
2007/04/03,7.40,7.57,7.16,7.54,50254056,662394112.00
2007/04/04,7.63,8.01,7.45,7.70,68900234,939843392.00
2007/04/05,7.64,7.70,7.21,7.65,49453332,657601216.00
2007/04/06,7.45,7.77,7.36,7.55,41798364,560836608.00
2007/04/09,7.58,8.45,7.57,8.19,75917570,1057222016.00
2007/04/10,8.21,8.65,8.10,8.46,65137581,927977280.00
2007/04/11,8.60,8.75,8.30,8.57,50325026,723288192.00
2007/04/12,8.56,8.85,8.33,8.70,40759866,586106368.00
2007/04/13,8.70,8.75,8.38,8.48,43142658,620180992.00
2007/04/16,8.48,9.07,8.48,8.83,49330049,722609024.00
2007/04/17,9.03,9.30,8.65,9.01,58687778,871165312.00
2007/04/18,9.13,9.23,8.54,8.61,40473422,590651072.00
2007/04/19,8.60,8.79,7.18,8.00,50919659,710891136.00
2007/04/20,8.06,9.04,8.01,8.93,69277998,1001846144.00
2007/04/23,9.15,10.13,9.10,9.62,61238300,947415616.00
2007/04/24,9.66,9.82,9.45,9.53,39499500,609522496.00
2007/04/25,9.45,9.58,9.01,9.41,36108636,545721152.00
2007/04/26,9.43,9.86,9.13,9.43,27889912,426742848.00
2007/04/27,9.43,9.73,8.69,8.88,30595622,452345952.00
2007/04/30,9.30,9.33,8.70,8.85,27734345,410185376.00
2007/05/08,9.15,9.56,8.65,9.31,47142457,715157696.00
2007/05/09,9.35,9.62,8.85,9.27,56047456,844066304.00
2007/05/10,9.35,10.44,9.28,10.01,69678330,1090872320.00
2007/05/11,10.33,10.35,9.25,9.55,85836772,1342671488.00
2007/05/14,9.16,9.40,8.38,9.17,73802626,1101172736.00
2007/05/15,9.45,9.51,8.20,8.36,96568316,1412500864.00
2007/05/16,8.36,8.57,7.61,8.54,119391554,1657355776.00
2007/05/17,8.50,8.90,8.29,8.69,76837180,1112241536.00
2007/05/18,8.68,8.68,8.17,8.35,66269851,944087808.00
2007/05/21,7.90,8.90,7.76,8.73,95624356,1362487424.00
2007/05/22,8.83,9.03,8.73,8.92,74373987,1094494976.00
2007/05/23,9.01,9.07,8.64,8.81,77008546,1126524416.00
2007/05/24,8.81,8.85,8.05,8.21,123182546,1742226944.00
2007/05/28,8.54,8.75,8.23,8.55,128540001,1841568896.00
2007/05/29,8.71,9.65,8.71,9.58,175614629,2627188224.00
2007/05/30,8.80,9.58,8.15,8.55,175131247,2595473664.00
2007/05/31,8.70,9.60,7.91,9.31,155843082,2303520512.00
2007/06/01,9.58,10.20,8.95,9.42,157089026,2455207424.00
2007/06/04,9.63,9.94,7.89,7.89,108979191,1586800896.00
2007/06/05,7.44,8.65,6.55,8.63,98987093,1325629056.00
2007/06/06,8.60,8.65,8.10,8.44,73463007,1045659904.00
2007/06/07,8.60,8.90,8.40,8.74,76823095,1113567872.00
2007/06/08,8.74,8.75,8.24,8.48,66196419,947252736.00
2007/06/11,8.48,9.23,8.25,8.97,99275977,1455216000.00
2007/06/12,9.14,10.45,8.90,10.36,174058264,2721379584.00
2007/06/13,10.47,10.59,10.12,10.31,114472249,1852792576.00
2007/06/14,10.32,10.53,9.75,10.44,86842382,1381702656.00
2007/06/15,10.33,12.03,10.16,11.54,131275269,2189764352.00
2007/06/18,11.77,11.90,11.33,11.55,94401824,1618937216.00
2007/06/19,11.50,11.61,10.90,11.42,72693387,1219706368.00
2007/06/20,11.34,12.11,11.00,11.14,81993274,1399510016.00
2007/06/21,11.04,11.44,10.75,11.06,57543161,956687872.00
2007/06/22,11.10,11.65,9.95,10.35,84989315,1399739008.00
2007/06/25,10.45,10.69,9.25,9.53,70038722,1085728512.00
2007/06/26,9.30,10.04,9.07,10.01,54755438,834191104.00
2007/06/27,10.06,10.64,9.95,10.42,64432972,1020609536.00
2007/06/28,10.40,10.45,9.45,9.46,56302254,873406208.00
2007/06/29,9.26,10.10,9.13,9.59,60131829,915110592.00
2007/07/02,9.70,10.12,9.36,9.84,41036956,628430784.00
2007/07/03,9.95,10.25,9.78,10.00,30984045,482962528.00
2007/07/04,10.02,10.03,9.35,9.42,28264401,427956704.00
2007/07/05,9.25,9.39,8.05,8.12,44528268,634623872.00
2007/07/06,7.88,8.91,7.88,8.77,38932848,543126528.00
2007/07/09,8.95,9.17,8.77,9.02,31018185,450421024.00
2007/07/10,9.02,9.10,8.40,8.57,30640747,436493376.00
2007/07/11,8.35,8.65,8.35,8.53,15786299,221331984.00
2007/07/12,8.57,8.78,8.42,8.68,23472554,332157952.00
2007/07/13,8.75,8.84,8.59,8.68,16623002,237084880.00
2007/07/16,8.68,8.77,8.15,8.16,20801329,289059488.00
2007/07/17,8.14,8.54,8.03,8.26,21737448,300018240.00
2007/07/18,8.31,9.24,8.29,8.84,48009371,689718784.00
2007/07/19,8.73,9.01,8.45,8.74,20642707,296593952.00
2007/07/20,8.74,9.23,8.65,9.13,33426850,486870528.00
2007/07/23,9.15,9.80,9.13,9.76,54962453,829693056.00
2007/07/24,9.85,10.18,9.45,9.69,47332198,726421824.00
2007/07/25,9.65,10.33,9.46,10.28,58352853,906626112.00
2007/07/26,10.35,10.35,9.94,10.05,36784813,574647232.00
2007/07/27,9.90,9.94,9.46,9.73,49796266,760237504.00
2007/07/30,9.75,10.23,9.72,10.08,53942964,838205504.00
2007/07/31,10.03,10.54,9.86,10.49,58461847,929970496.00
2007/08/01,10.49,10.54,9.45,9.56,57668533,891189888.00
2007/08/02,9.56,9.99,9.36,9.79,42712858,653261888.00
2007/08/03,9.81,10.27,9.68,10.04,59659141,924355328.00
2007/08/06,10.08,11.05,9.67,10.75,100497449,1611808512.00
2007/08/07,10.75,11.95,10.60,11.66,116717111,1951747456.00
2007/08/08,11.53,11.60,10.73,11.03,60944879,1022604736.00
2007/08/09,11.10,11.55,11.07,11.10,46948397,790961344.00
2007/08/10,11.13,11.44,10.44,11.24,53297617,879203648.00
2007/08/13,11.23,12.19,11.23,11.74,99854859,1735861376.00
2007/08/14,12.01,12.31,11.75,11.83,61369473,1077310720.00
2007/08/15,11.90,12.45,11.49,12.16,81511330,1427864448.00
2007/08/16,12.08,12.75,11.45,11.56,77634770,1372583936.00
2007/08/17,11.40,11.83,10.78,11.02,49345942,832237248.00
2007/08/20,11.50,12.15,11.50,12.11,48399858,842647552.00
2007/08/21,12.15,12.29,11.83,11.91,34079054,597652352.00
2007/08/22,11.65,12.05,11.55,11.73,39453097,683602560.00
2007/08/23,11.83,12.54,11.75,12.36,59183001,1051518336.00
2007/08/24,12.47,12.86,12.03,12.17,49325942,884286208.00
2007/08/27,12.17,12.70,12.17,12.29,50947410,915424704.00
2007/08/28,12.23,12.24,11.47,11.90,44986850,777855488.00
2007/08/29,11.55,12.05,11.50,11.56,32744213,563210304.00
2007/08/30,11.58,12.15,11.58,11.88,38288906,670137344.00
2007/08/31,12.05,13.24,12.05,12.77,71083371,1301065856.00
2007/09/03,13.07,13.75,13.07,13.47,59756715,1138601728.00
2007/09/04,13.65,14.20,13.23,13.63,43231949,832944832.00
2007/09/05,13.75,14.60,13.75,13.86,37570054,737625024.00
2007/09/06,13.97,14.44,13.60,14.12,33672928,664079296.00
2007/09/07,13.95,14.15,13.25,13.52,48996320,937874432.00
2007/09/10,13.24,15.43,13.10,15.43,47000259,956674240.00
2007/09/11,16.45,17.06,14.95,15.49,90153149,1958961280.00
2007/09/12,15.43,17.59,14.65,17.59,59257657,1301622656.00
2007/09/13,18.29,19.33,17.47,17.97,59480717,1418466048.00
2007/09/14,17.80,19.44,17.46,18.95,48287397,1172925184.00
2007/09/17,18.85,19.33,18.33,18.82,44840862,1088313088.00
2007/09/18,18.47,19.35,17.95,19.19,46042273,1122197376.00
2007/09/19,19.00,19.23,17.55,18.19,31038935,739269632.00
2007/09/20,17.80,20.56,17.80,20.56,61473655,1554017280.00
2007/09/21,20.57,21.05,19.65,20.77,42651249,1106556800.00
2007/09/24,20.82,20.93,19.65,19.83,35486702,909964608.00
2007/09/25,19.55,19.70,18.85,19.15,27750947,685050752.00
2007/09/26,18.73,20.55,18.65,19.15,26517707,673240896.00
2007/09/27,19.15,19.58,18.45,19.37,15166715,373830560.00
2007/09/28,19.43,20.70,19.40,19.92,24237420,622416576.00
2007/10/08,20.25,20.43,19.45,19.65,29894441,763464576.00
2007/10/09,19.45,19.45,18.11,18.52,40472055,973968320.00
2007/10/10,18.47,19.40,17.90,18.21,40916193,988040960.00
2007/10/11,18.15,18.71,17.61,18.30,35304124,838684800.00
2007/10/12,18.46,19.25,17.65,19.07,44687778,1082531968.00
2007/10/15,19.38,21.53,18.95,21.53,52235200,1377879936.00
2007/10/16,21.55,21.83,20.23,21.11,40574802,1078510848.00
2007/10/17,20.82,21.11,19.75,19.85,22598506,584315520.00
2007/10/18,19.55,19.95,18.12,18.24,36756897,887089536.00
2007/10/19,18.27,19.06,17.71,18.34,19440628,467157120.00
2007/10/22,17.75,19.45,17.69,18.52,18560516,451688480.00
2007/10/23,18.45,18.95,17.65,18.44,20963422,496382016.00
2007/10/24,18.44,18.63,17.23,17.53,39321324,913518144.00
2007/10/25,17.20,17.20,15.22,15.22,33948977,731633280.00
2007/10/26,14.75,16.41,14.75,15.81,19824185,423867072.00
2007/10/29,16.08,17.95,16.08,17.90,23686141,545433088.00
2007/10/30,18.05,18.35,16.85,17.64,21548321,500422400.00
2007/10/31,18.10,19.13,17.61,17.99,29218692,697230976.00
2007/11/01,18.01,18.94,17.75,17.91,23626058,565899776.00
2007/11/02,17.53,17.84,16.00,16.27,25195949,561864640.00
2007/11/05,16.35,17.51,16.25,16.81,19002945,426207520.00
2007/11/06,16.83,17.42,16.40,16.53,8845641,198799056.00
2007/11/07,16.50,16.91,15.70,16.29,13724817,299227008.00
2007/11/08,16.25,16.25,14.45,14.53,17171240,354599936.00
2007/11/09,14.45,15.30,13.76,14.86,13958101,284830336.00
2007/11/12,14.25,16.90,14.15,16.52,31117456,661618048.00
2007/11/13,16.67,17.01,15.65,15.99,23134568,506816544.00
2007/11/14,16.35,16.95,15.83,16.82,15885675,350955456.00
2007/11/15,16.82,17.36,16.47,16.65,11894782,267119104.00
2007/11/16,16.35,16.44,15.35,15.95,9215018,196747616.00
2007/11/19,16.05,16.25,15.45,15.83,5569060,118935912.00
2007/11/20,15.84,17.40,15.45,17.08,19441126,432898112.00
2007/11/21,16.95,17.35,16.51,16.54,11824007,265277728.00
2007/11/22,16.16,16.33,15.11,15.20,15087497,320255104.00
2007/11/23,15.20,16.10,15.10,15.64,9577660,202594448.00
2007/11/26,16.15,16.54,15.61,15.73,13729221,298449472.00
2007/11/27,15.73,16.33,15.45,15.73,10717221,230467776.00
2007/11/28,15.60,16.17,14.95,15.18,7080100,149082048.00
2007/11/29,15.50,16.20,14.94,16.10,14681934,310017472.00
2007/11/30,16.10,17.03,15.74,15.84,23027548,505245024.00
2007/12/03,15.85,16.34,15.33,16.10,11274431,242505152.00
2007/12/04,16.15,17.06,16.05,16.57,17217255,383605280.00
2007/12/05,16.61,17.28,16.45,17.01,14330755,323951936.00
2007/12/06,17.15,17.32,16.70,16.99,8543748,192951056.00
2007/12/07,16.73,17.44,16.73,17.20,6428851,146253744.00
2007/12/10,16.85,18.48,16.75,18.00,20082992,473115136.00
2007/12/11,18.05,19.15,18.05,19.06,26954693,655322880.00
2007/12/12,18.85,19.47,18.45,19.01,14707105,360535968.00
2007/12/13,18.85,19.24,17.66,17.70,12585329,298832032.00
2007/12/14,17.40,18.45,17.25,18.11,8812109,206419808.00
2007/12/17,18.17,18.75,17.78,18.11,9008694,213632576.00
2007/12/18,18.18,18.65,17.58,17.95,7413367,175133888.00
2007/12/19,18.40,19.38,18.15,18.81,16283427,397216032.00
2007/12/20,18.95,19.38,18.85,19.25,11609488,287712672.00
2007/12/21,19.15,20.85,18.97,20.63,24309219,619919680.00
2007/12/24,20.36,21.06,20.05,20.65,22043879,577430528.00
2007/12/25,20.45,20.67,19.83,20.48,25972127,667886720.00
2007/12/26,20.48,20.93,19.68,20.18,23582200,607199744.00
2007/12/27,20.40,20.74,19.64,20.54,28501407,734456768.00
2007/12/28,20.56,20.74,19.66,20.07,27903910,711302208.00
2008/01/02,19.94,20.10,19.43,19.79,21365434,538541312.00
2008/01/03,19.90,22.00,19.73,21.50,40398751,1070461440.00
2008/01/04,21.35,21.80,21.12,21.29,26686382,721168256.00
2008/01/07,21.33,22.70,20.85,22.50,35312129,965855936.00
2008/01/08,22.33,22.90,21.71,21.89,29345162,818801088.00
2008/01/09,21.72,22.13,21.45,21.92,18765203,513528832.00
2008/01/10,22.28,22.31,21.33,21.70,18004961,489631392.00
2008/01/11,22.00,22.00,20.65,21.36,22114263,589824704.00
2008/01/14,21.46,21.55,20.76,21.10,27749492,738206208.00
2008/01/15,21.15,22.23,21.10,21.24,25583316,693490368.00
2008/01/16,21.33,21.33,20.33,20.46,15814602,413436224.00
2008/01/17,20.25,21.08,19.16,19.66,28730622,738407872.00
2008/01/18,19.95,19.95,19.03,19.45,23348125,583325376.00
2008/01/21,19.55,20.25,19.20,19.23,19824268,502642272.00
2008/01/22,17.90,19.05,16.95,18.18,30597267,725906944.00
2008/01/23,18.50,20.03,17.99,19.81,17892709,440687360.00
2008/01/24,19.81,20.64,19.34,19.49,15886476,407745440.00
2008/01/25,19.30,19.92,18.96,19.14,11920178,297511040.00
2008/01/28,18.33,18.35,16.67,16.85,30094677,689200064.00
2008/01/29,16.65,17.45,14.98,15.57,40065836,849722368.00
2008/01/30,15.53,16.30,14.35,15.04,47735927,1003375104.00
2008/01/31,14.90,15.55,14.20,15.25,45423502,928953152.00
2008/02/01,15.46,17.33,14.92,16.76,93021980,1968656640.00
2008/02/04,17.10,18.25,16.37,17.94,84813874,1947276416.00
2008/02/05,17.35,17.55,16.55,16.71,32455274,732016000.00
2008/02/13,16.70,17.44,16.40,16.81,18464498,416579008.00
2008/02/14,16.85,17.21,16.25,16.45,22445197,499404352.00
2008/02/15,16.45,16.45,15.36,15.99,20375767,432115616.00
2008/02/18,16.65,17.35,16.05,17.01,17752732,397282176.00
2008/02/19,17.01,18.01,16.76,17.84,21999235,511074560.00
2008/02/20,17.95,18.47,17.33,17.46,23346149,546083136.00
2008/02/21,17.15,17.35,16.40,16.60,33448022,747062976.00
2008/02/22,16.60,16.60,14.39,14.82,91555987,1855829376.00
2008/02/25,14.31,14.70,13.45,14.20,30174295,594326784.00
2008/02/26,14.70,15.23,13.45,14.13,20583403,406236608.00
2008/02/27,14.24,14.59,13.85,14.43,11771518,235232320.00
2008/02/28,14.55,14.56,13.66,13.82,11825534,230752720.00
2008/02/29,13.83,14.20,13.80,14.18,8927723,174626352.00
2008/03/03,14.00,14.69,13.63,14.53,15536299,309012960.00
2008/03/04,14.64,14.65,13.83,13.91,16780867,332791904.00
2008/03/05,13.77,14.20,12.25,13.06,30940014,576225408.00
2008/03/06,13.05,13.95,12.45,13.90,34065176,642388224.00
2008/03/07,13.69,14.33,13.31,14.05,14920196,291587712.00
2008/03/10,14.03,14.03,12.44,12.71,19501627,358446080.00
2008/03/11,12.53,13.38,12.33,13.29,14847985,272675008.00
2008/03/12,13.50,13.65,12.40,12.49,11854467,220718512.00
2008/03/13,12.34,12.47,11.15,11.55,12461206,217963440.00
2008/03/14,11.40,11.95,10.69,10.99,14689585,245388064.00
2008/03/17,10.90,10.93,10.00,10.23,20601371,327508800.00
2008/03/18,10.05,10.38,9.37,10.25,20648984,317674336.00
2008/03/19,10.39,11.37,10.05,11.01,41249173,671632256.00
2008/03/20,10.80,12.35,10.23,11.95,23948606,400954976.00
2008/03/21,11.83,12.55,11.65,11.93,18526494,326565280.00
2008/03/24,11.93,12.22,10.90,10.95,13838153,236309312.00
2008/03/25,10.85,11.76,10.40,11.64,13457754,225011488.00
2008/03/26,11.60,12.10,11.35,11.46,5953576,102792944.00
2008/03/27,11.26,11.70,11.10,11.19,7081532,119462192.00
2008/03/28,10.95,12.45,10.90,12.22,15266953,265312288.00
2008/03/31,11.64,12.15,11.33,11.75,16016674,276773664.00
2008/04/01,11.74,12.05,10.81,11.25,17757087,301624160.00
2008/04/02,11.25,11.97,9.57,9.57,58241510,936798336.00
2008/04/03,9.41,10.14,8.40,9.93,42208725,620687488.00
2008/04/07,9.45,11.45,9.25,11.13,40051309,652684800.00
2008/04/08,11.03,11.93,10.90,11.55,19930284,339007456.00
2008/04/09,11.54,11.54,10.18,10.28,12291167,202147472.00
2008/04/10,9.96,10.33,9.54,10.00,17541602,270064000.00
2008/04/11,10.25,10.66,10.18,10.37,7401899,117842240.00
2008/04/14,10.03,10.47,9.63,9.97,17054482,264348336.00
2008/04/15,9.93,10.33,9.05,10.17,17628836,264839104.00
2008/04/16,10.17,10.17,9.73,9.80,10531229,162314960.00
2008/04/17,9.47,10.06,9.04,9.79,10703840,163490576.00
2008/04/18,9.45,9.59,8.26,8.26,41110301,573697024.00
2008/04/22,7.95,8.35,6.88,8.10,28105100,360171328.00
2008/04/23,8.00,8.97,7.76,8.66,21280632,300737184.00
2008/04/24,10.05,10.08,9.18,10.01,63745415,971955776.00
2008/04/25,9.75,11.15,9.40,10.10,56823334,899814528.00
2008/04/28,9.80,10.15,9.20,9.37,29867723,450870688.00
2008/04/29,9.55,10.25,9.55,9.94,21988172,341868320.00
2008/04/30,10.09,11.05,9.86,10.94,33230579,540041024.00
2008/05/05,11.04,11.95,10.92,11.84,39466406,669726016.00
2008/05/06,11.62,12.16,11.45,11.63,27802028,482148672.00
2008/05/07,11.60,11.79,10.81,10.86,19630407,330524672.00
2008/05/08,10.65,11.77,10.51,11.58,18755425,315601184.00
2008/05/09,11.73,12.33,11.61,12.20,36000995,633359616.00
2008/05/12,11.97,12.14,11.55,11.93,16363865,284373696.00
2008/05/13,11.11,11.90,11.04,11.30,18509651,314494848.00
2008/05/14,11.31,12.45,11.31,12.24,23478586,413300480.00
2008/05/15,12.45,12.59,11.46,11.95,24160450,434072768.00
2008/05/16,11.92,12.69,11.87,12.34,21977598,395107232.00
2008/05/19,12.25,12.45,11.73,11.98,16037308,280976672.00
2008/05/20,11.95,12.30,10.84,11.26,17708340,301923456.00
2008/05/21,11.05,11.35,9.93,11.10,18635878,301013632.00
2008/05/22,10.85,11.02,10.32,10.43,19991506,323044768.00
2008/05/23,10.45,10.83,10.30,10.53,15546616,250116288.00
2008/05/26,10.38,10.50,9.73,9.92,14819357,232694656.00
2008/05/27,9.85,10.18,9.65,9.81,7022371,108943464.00
2008/05/28,9.86,10.55,9.81,10.29,10758164,168626240.00
2008/05/30,9.95,10.25,9.38,9.46,18484947,280791744.00
2008/06/02,9.55,10.13,9.36,9.83,16106136,246855632.00
2008/06/03,9.83,10.67,9.83,10.54,21844681,348529952.00
2008/06/04,10.43,10.44,9.86,9.97,10468231,163079088.00
2008/06/05,9.97,10.20,9.63,9.82,8889675,136533984.00
2008/06/06,9.95,9.95,9.26,9.44,8846199,133258968.00
2008/06/10,8.85,9.05,7.94,7.94,27229784,378410944.00
2008/06/11,7.66,8.03,7.45,7.78,18220744,242489344.00
2008/06/12,7.80,8.02,7.15,7.83,24549511,321068768.00
2008/06/13,7.81,8.10,7.35,7.51,10334472,137587184.00
2008/06/17,7.43,7.84,6.86,7.14,18156932,233712032.00
2008/06/18,6.50,7.95,6.50,7.50,27129430,351551232.00
2008/06/19,7.60,7.60,6.45,6.46,11800457,147278384.00
2008/06/20,6.50,7.52,6.14,6.81,27245562,343950080.00
2008/06/23,6.68,7.24,6.63,6.87,11813084,147434496.00
2008/06/24,6.87,7.55,6.75,7.32,18837312,241252256.00
2008/06/25,7.33,8.31,7.25,8.01,22804154,306767488.00
2008/06/26,8.05,8.20,7.80,7.92,14602416,197831392.00
2008/06/27,7.54,7.69,7.29,7.34,18165453,235494912.00
2008/06/30,7.38,8.09,7.35,8.06,22284381,294979488.00
2008/07/01,8.07,8.34,7.75,7.78,11145128,148422192.00
2008/07/02,7.75,8.48,7.73,8.28,13363507,179732000.00
2008/07/03,8.33,8.93,7.85,8.64,15908491,217750032.00
2008/07/04,8.27,8.49,7.93,8.24,16538350,222063632.00
2008/07/07,8.27,8.95,8.00,8.76,20590681,285523712.00
2008/07/08,8.90,8.91,8.25,8.68,13899154,192362304.00
2008/07/09,8.70,9.33,8.70,9.14,16656815,237470992.00
2008/07/10,8.95,9.20,8.73,8.76,10934602,155219152.00
2008/07/11,8.75,8.81,8.20,8.44,9736868,132869584.00
2008/07/14,8.43,8.58,8.22,8.33,9919039,135211392.00
2008/07/15,8.39,8.60,7.85,7.95,14204620,190359584.00
2008/07/16,7.91,8.11,7.37,7.58,9857869,127379944.00
2008/07/17,7.85,7.93,7.26,7.28,7460381,95927672.00
2008/07/18,7.44,7.91,7.35,7.90,19460161,250544640.00
2008/07/21,7.77,8.55,7.65,8.48,13752786,184772224.00
2008/07/22,8.41,8.81,8.26,8.55,13116824,182187488.00
2008/07/23,8.61,8.93,8.31,8.45,10294940,142612912.00
2008/07/24,8.55,8.90,8.45,8.87,18192048,253942912.00
2008/07/25,8.60,8.98,8.56,8.86,10402048,146169552.00
2008/07/28,8.88,9.10,8.88,8.94,10954204,155900560.00
2008/07/29,8.85,8.85,8.59,8.75,9472498,131972112.00
2008/07/30,8.87,9.01,8.23,8.36,9126589,125142016.00
2008/07/31,8.36,8.44,7.65,7.77,12475161,163305616.00
2008/08/01,7.80,8.05,7.53,7.80,6292189,81745448.00
2008/08/04,7.85,7.85,7.53,7.67,4204834,54430288.00
2008/08/05,7.74,8.13,7.67,7.76,7130540,93984136.00
2008/08/06,7.93,8.05,7.48,7.70,4586192,59510900.00
2008/08/07,7.47,8.15,7.47,8.02,9137113,120830664.00
2008/08/08,7.95,8.15,7.49,7.65,9099711,118956576.00
2008/08/11,7.65,7.80,7.05,7.26,18146328,227769632.00
2008/08/12,7.08,7.61,7.07,7.47,4769500,60656204.00
2008/08/13,7.45,7.73,7.43,7.45,6562519,83688512.00
2008/08/14,7.45,7.60,7.35,7.54,5799218,73687848.00
2008/08/15,7.45,7.61,7.35,7.45,5499920,70114824.00
2008/08/18,7.43,7.43,6.80,6.90,12101345,149232960.00
2008/08/19,6.85,7.25,6.77,7.06,6894642,84592448.00
2008/08/20,7.06,8.24,6.95,8.16,12078721,158012960.00
2008/08/21,7.89,8.29,7.56,7.69,7222931,94742768.00
2008/08/22,7.50,7.85,7.50,7.69,7101899,92478784.00
2008/08/25,7.70,8.12,7.70,7.75,4971905,65611128.00
2008/08/26,7.60,7.86,7.42,7.71,5839691,74898016.00
2008/08/27,7.60,7.77,6.74,6.91,11344892,139468416.00
2008/08/28,6.87,7.35,6.48,6.72,11143587,134178160.00
2008/08/29,6.65,7.08,6.43,6.87,17583667,210097568.00
2008/09/01,6.69,7.09,6.50,6.92,14264814,173519136.00
2008/09/02,6.92,7.05,6.45,6.60,8396273,100733416.00
2008/09/03,6.60,6.60,5.74,5.96,14767554,167125936.00
2008/09/04,5.97,5.97,4.95,5.50,29887434,318251264.00
2008/09/05,5.14,5.75,4.97,5.54,12172713,129810296.00
2008/09/08,5.46,5.62,5.20,5.38,7964863,84227624.00
2008/09/09,5.36,5.76,5.34,5.53,5743889,62304460.00
2008/09/10,5.55,6.10,5.30,5.74,10619136,116089488.00
2008/09/11,5.56,5.80,5.50,5.72,5856847,63997360.00
2008/09/12,5.61,5.95,5.58,5.77,4389653,48616960.00
2008/09/17,5.39,5.97,5.39,5.73,10447122,115372568.00
2008/09/18,5.45,6.00,4.75,5.71,20158625,211744624.00
2008/09/19,6.81,6.81,6.51,6.81,34426212,414373312.00
2008/09/22,7.35,7.83,6.70,7.13,53064508,665566848.00
2008/09/23,6.70,6.93,6.53,6.67,18140765,217610800.00
2008/09/24,6.45,7.05,6.33,7.04,12218243,147242912.00
2008/09/25,7.00,7.85,6.88,7.72,34370382,441392992.00
2008/09/26,7.73,8.04,7.55,7.65,15253290,198599712.00
2008/10/06,7.60,7.65,6.82,6.96,8666547,108691752.00
2008/10/07,6.75,7.32,6.47,6.76,10363426,124384392.00
2008/10/08,6.66,6.95,6.03,6.38,15010334,175171088.00
2008/10/09,6.63,6.70,6.08,6.42,10418825,121840984.00
2008/10/10,6.13,6.65,5.76,6.23,12724814,146643312.00
2008/10/13,6.16,6.63,6.15,6.61,13696370,159698624.00
2008/10/14,6.95,7.02,6.40,6.66,18121962,216767040.00
2008/10/15,6.46,6.64,5.88,6.04,11201332,129187776.00
2008/10/16,5.71,6.04,5.60,5.74,21671541,238166576.00
2008/10/17,5.77,5.94,5.30,5.33,10689694,115672296.00
2008/10/20,5.33,5.75,5.26,5.63,6657615,72257536.00
2008/10/21,5.75,6.06,5.63,5.74,6486964,72086336.00
2008/10/22,5.65,6.00,5.25,5.35,13205391,143246432.00
2008/10/23,5.15,5.90,5.15,5.88,12793968,139274064.00
2008/10/24,5.94,6.25,5.77,6.17,15246950,172522304.00
2008/10/27,5.95,6.15,5.15,5.20,20582883,222515312.00
2008/10/28,5.14,5.80,4.95,5.70,18674499,200425712.00
2008/10/29,5.75,5.95,5.05,5.31,9910638,106773472.00
2008/10/30,5.50,5.64,5.21,5.50,12029807,128759456.00
2008/10/31,5.45,5.45,4.43,4.43,13775507,137184208.00
2008/11/03,4.05,4.06,3.47,3.61,28074369,252025440.00
2008/11/04,3.47,3.91,3.47,3.77,17971826,161145888.00
2008/11/05,3.78,4.27,3.78,4.03,14037451,130775248.00
2008/11/06,3.85,3.96,3.49,3.91,12073795,107959896.00
2008/11/07,3.73,4.30,3.63,4.03,8396014,77642512.00
2008/11/10,4.26,4.85,4.25,4.71,22869634,224284624.00
2008/11/11,4.65,4.88,4.50,4.57,13392453,133386448.00
2008/11/12,4.50,4.72,3.74,3.99,34781668,322669216.00
2008/11/13,3.88,4.91,3.73,4.66,67506576,642372224.00
2008/11/14,4.73,4.85,4.50,4.75,89044822,882571904.00
2008/11/17,4.83,4.83,4.44,4.74,75960921,753134976.00
2008/11/18,4.71,5.21,4.58,4.83,128536084,1301151360.00
2008/11/19,4.75,4.97,3.88,4.91,114947259,1127735808.00
2008/11/20,4.56,4.71,4.16,4.34,76066563,735179904.00
2008/11/21,4.05,4.53,3.80,4.09,53233380,496608512.00
2008/11/24,4.14,4.14,3.63,3.66,43892580,399359744.00
2008/11/25,3.78,3.97,3.35,3.52,31514960,281445536.00
2008/11/26,3.47,3.79,3.41,3.62,32739807,290661376.00
2008/11/27,4.17,4.21,3.45,3.51,57105132,517689408.00
2008/11/28,3.36,3.82,3.35,3.52,44191409,392432544.00
2008/12/01,3.45,3.55,3.24,3.51,39151961,337590144.00
2008/12/02,3.35,3.41,3.13,3.18,63042625,536228864.00
2008/12/03,3.28,3.89,3.13,3.85,100518895,879903168.00
2008/12/04,3.95,4.33,3.81,3.90,113822210,1060972672.00
2008/12/05,3.84,3.95,3.62,3.86,63914732,578339968.00
2008/12/08,4.03,4.30,3.95,4.26,88213054,831478848.00
2008/12/09,4.38,4.53,4.05,4.08,77089027,735017152.00
2008/12/10,4.01,4.15,3.84,4.12,56228645,520887616.00
2008/12/11,4.10,4.22,3.71,3.72,64149328,589756736.00
2008/12/12,3.56,3.67,3.37,3.43,48299170,422674304.00
2008/12/15,3.56,3.63,3.13,3.32,49818153,430461248.00
2008/12/16,3.23,3.30,2.96,3.28,70251279,588595072.00
2008/12/17,3.28,3.65,3.23,3.44,64598102,562216832.00
2008/12/18,3.46,3.61,3.36,3.58,51239745,447447520.00
2008/12/19,3.55,3.72,3.45,3.58,49290674,437559968.00
2008/12/22,3.58,3.70,3.41,3.57,44557801,392825376.00
2008/12/23,3.60,3.60,2.99,3.00,49672083,421012224.00
2008/12/24,2.93,2.95,2.62,2.71,45525086,366468288.00
2008/12/25,2.71,2.97,2.71,2.80,43819779,354071424.00
2008/12/26,2.75,2.83,2.64,2.65,46104783,368258336.00
2008/12/29,2.53,3.04,2.28,2.87,66135700,516652320.00
2008/12/30,2.87,2.91,2.63,2.75,43089200,344796032.00
2008/12/31,2.73,2.94,2.67,2.77,63101900,509427584.00
2009/01/05,2.86,3.01,2.74,2.99,37691300,305552224.00
2009/01/06,3.02,3.52,2.96,3.32,72644300,621077504.00
2009/01/07,3.33,3.57,3.31,3.32,54037400,469943680.00
2009/01/08,3.15,3.40,3.09,3.22,33331100,283049696.00
2009/01/09,3.24,3.40,3.23,3.28,21430000,183523712.00
2009/01/12,3.29,3.37,3.13,3.21,28750000,244403632.00
2009/01/13,3.14,3.31,3.10,3.16,24079300,203898144.00
2009/01/14,3.15,3.43,3.12,3.42,28016800,240083168.00
2009/01/15,3.34,3.52,3.27,3.32,38729100,334709600.00
2009/01/16,3.33,3.75,3.27,3.50,56966100,503086144.00
2009/01/19,3.64,3.78,3.55,3.61,38654600,343888640.00
2009/01/20,3.57,3.63,3.25,3.38,55902200,482721888.00
2009/01/21,3.20,3.35,3.17,3.33,42375100,360618144.00
2009/01/22,3.35,3.39,3.14,3.26,41990000,356539808.00
2009/01/23,3.26,3.38,3.19,3.22,39503700,337648768.00
2009/02/02,3.28,3.32,3.00,3.15,51278500,428836064.00
2009/02/03,3.15,3.59,3.05,3.51,68485300,587877760.00
2009/02/04,3.60,3.87,3.60,3.78,100456300,901304512.00
2009/02/05,3.81,4.05,3.67,3.71,82823300,756984576.00
2009/02/06,3.72,4.20,3.72,4.14,78836400,729892480.00
2009/02/09,4.26,4.40,4.09,4.29,103127600,978926976.00
2009/02/10,4.24,4.43,4.10,4.39,81101500,773002688.00
2009/02/11,4.21,4.71,4.08,4.65,137288900,1309425408.00
2009/02/12,4.61,4.62,4.18,4.37,99200800,959189568.00
2009/02/13,4.34,4.64,4.11,4.57,113782800,1102473728.00
2009/02/16,4.75,5.03,4.51,4.98,151022100,1510533504.00
2009/02/17,4.90,4.98,4.50,4.51,117242400,1171672832.00
2009/02/18,4.29,4.44,3.88,3.94,92838500,871230336.00
2009/02/19,4.01,4.08,3.81,3.96,67657600,621751616.00
2009/02/20,3.97,4.07,3.78,4.02,71445500,655865280.00
2009/02/23,4.00,4.33,3.80,4.25,137722700,1276417664.00
2009/02/24,4.10,4.27,3.73,3.75,133586200,1235862400.00
2009/02/25,3.93,3.94,3.45,3.66,83938100,749010496.00
2009/02/26,3.68,3.90,3.15,3.27,87408700,774572544.00
2009/02/27,3.21,3.32,2.88,3.00,75744600,631656320.00
2009/03/02,2.89,3.09,2.86,3.01,46325900,382608128.00
2009/03/03,2.85,2.99,2.80,2.91,51708600,420541504.00
2009/03/04,2.91,3.53,2.91,3.44,89695300,759134912.00
2009/03/05,3.47,3.55,3.21,3.42,110252200,952853440.00
2009/03/06,3.20,3.31,3.11,3.21,76689700,648043328.00
2009/03/09,3.26,3.39,2.99,3.00,77025200,653605888.00
2009/03/10,2.94,3.24,2.92,3.21,43937300,367686560.00
2009/03/11,3.36,3.41,3.05,3.08,49456900,418952352.00
2009/03/12,3.05,3.20,2.97,3.13,36053500,301498784.00
2009/03/13,3.24,3.24,3.00,3.02,42728000,357598240.00
2009/03/16,3.05,3.06,2.76,2.98,50681900,413428160.00
2009/03/17,2.98,3.31,2.87,3.24,81788800,684622784.00
2009/03/18,3.26,3.33,3.18,3.22,82074400,698706560.00
2009/03/19,3.25,3.52,3.21,3.51,84344600,729420800.00
2009/03/20,3.51,3.53,3.32,3.41,65727800,570012864.00
2009/03/23,3.47,3.70,3.44,3.62,76454100,676841280.00
2009/03/24,3.74,3.81,3.59,3.79,96607400,864610496.00
2009/03/25,3.75,3.77,3.36,3.37,80529100,715080576.00
2009/03/26,3.38,3.69,3.26,3.66,88648200,770670912.00
2009/03/27,3.74,3.91,3.66,3.77,107359700,971741632.00
2009/03/30,3.84,3.90,3.68,3.71,65486700,591567744.00
2009/03/31,3.55,3.68,3.47,3.67,101459700,893814016.00
2009/04/01,3.67,4.22,3.64,4.14,183162400,1674237952.00
2009/04/02,4.06,4.44,4.03,4.13,190163400,1801376000.00
2009/04/03,4.24,4.28,3.97,4.01,104710300,983513472.00
2009/04/07,3.98,4.32,3.97,4.23,81427300,767653376.00
2009/04/08,4.23,4.58,4.08,4.36,197182400,1890223232.00
2009/04/09,4.37,4.85,4.28,4.69,223199600,2195952640.00
2009/04/10,4.75,4.89,4.53,4.77,153608300,1526984064.00
2009/04/13,4.85,5.14,4.65,4.98,165303700,1672133248.00
2009/04/14,4.92,4.96,4.73,4.79,118543700,1192794496.00
2009/04/15,4.70,4.75,4.45,4.58,130628300,1282487168.00
2009/04/16,4.58,4.69,4.29,4.51,110999900,1079945216.00
2009/04/17,4.51,4.73,4.35,4.59,111789600,1092777472.00
2009/04/20,4.57,4.71,4.52,4.66,91054500,899769344.00
2009/04/21,4.55,4.58,4.26,4.47,104641200,1012654592.00
2009/04/22,4.52,4.79,4.23,4.26,124032900,1213961216.00
2009/04/23,4.20,4.41,4.16,4.33,69311500,662329408.00
2009/04/24,4.35,4.37,4.04,4.06,68756000,650069504.00
2009/04/27,4.07,4.21,4.02,4.08,66231200,619120512.00
2009/04/28,4.08,4.15,4.02,4.08,42833600,399718848.00
2009/04/29,4.17,4.45,4.11,4.39,81404700,777303488.00
2009/04/30,4.40,4.52,4.15,4.27,75126200,720116160.00
2009/05/04,4.27,4.61,4.26,4.59,92436800,899211008.00
2009/05/05,4.63,4.80,4.46,4.79,122101700,1205202688.00
2009/05/06,4.70,4.89,4.61,4.82,98913600,987919488.00
2009/05/07,4.83,4.87,4.50,4.62,115554200,1142668032.00
2009/05/08,4.53,4.62,4.34,4.53,111830300,1086061440.00
2009/05/11,4.55,4.65,4.31,4.36,113762400,1113177344.00
2009/05/12,4.27,4.44,4.21,4.42,80932200,775335680.00
2009/05/13,4.42,4.60,4.30,4.56,100183400,971045952.00
2009/05/14,4.46,4.70,4.40,4.55,85572900,840137216.00
2009/05/15,4.60,4.63,4.39,4.44,59010300,574928576.00
2009/05/18,4.41,4.52,4.26,4.45,53032000,510117568.00
2009/05/19,4.52,4.53,4.35,4.37,76868000,743258496.00
2009/05/20,4.39,4.45,4.30,4.31,48184400,463789312.00
2009/05/21,4.27,4.28,4.01,4.07,76430900,716581440.00
2009/05/22,4.03,4.12,3.99,4.09,34053553,316899008.00
2009/05/25,3.81,4.05,3.81,3.99,39342132,361647072.00
2009/05/27,3.99,4.04,3.87,4.00,46037766,424349568.00
2009/06/01,4.07,4.23,4.06,4.15,62353069,586232128.00
2009/06/02,4.21,4.30,4.14,4.18,67343929,637159488.00
2009/06/03,4.20,4.29,4.09,4.26,75447943,711875904.00
2009/06/04,4.25,4.49,4.16,4.47,107668875,1030120192.00
2009/06/05,4.48,4.53,4.37,4.38,74479087,721553472.00
2009/06/08,4.36,4.51,4.26,4.45,82204372,792661696.00
2009/06/09,4.44,4.48,4.23,4.37,69618039,667206144.00
2009/06/10,4.38,4.95,4.36,4.76,206953183,2062280320.00
2009/06/11,4.75,4.75,4.41,4.47,123761213,1217593728.00
2009/06/12,4.48,4.54,4.19,4.25,91758715,880677824.00
2009/06/15,4.26,4.38,4.16,4.35,61816067,589199168.00
2009/06/16,4.28,4.50,4.26,4.44,77778700,749757568.00
2009/06/17,4.41,4.54,4.37,4.49,67676410,658668480.00
2009/06/19,4.62,5.03,4.56,4.88,209785142,2111050752.00
2009/06/22,5.00,5.00,4.70,4.72,138971284,1401808128.00
2009/06/23,4.61,5.18,4.56,5.08,200243604,2047050240.00
2009/06/24,5.09,5.23,4.96,5.12,139047961,1438073856.00
2009/06/25,5.18,5.23,4.98,5.01,97163923,1004655808.00
2009/06/26,5.08,5.16,4.87,4.90,75935250,775011712.00
2009/06/29,4.94,5.44,4.90,5.42,139306196,1459186560.00
2009/06/30,5.42,5.49,5.23,5.34,132941059,1411105152.00
2009/07/01,5.35,5.50,5.22,5.37,72642018,746996224.00
2009/07/02,5.41,5.52,5.23,5.31,87187431,898216000.00
2009/07/03,5.26,5.38,5.23,5.32,83466741,855242688.00
2009/07/06,5.35,5.74,5.23,5.66,138321203,1445067264.00
2009/07/07,5.66,5.71,5.45,5.47,113570246,1193478656.00
2009/07/08,5.40,5.47,5.17,5.33,107267203,1100063616.00
2009/07/09,5.34,5.40,5.26,5.39,90767116,932416768.00
2009/07/10,5.42,5.63,5.35,5.46,106089935,1106854784.00
2009/07/13,5.42,5.57,5.30,5.35,78847310,818686080.00
2009/07/14,5.38,5.73,5.34,5.69,148826393,1564979840.00
2009/07/15,5.67,6.09,5.65,6.01,175533592,1911720192.00
2009/07/16,6.04,6.15,5.81,5.82,119130230,1304322944.00
2009/07/17,5.90,6.12,5.75,6.10,99858448,1090235520.00
2009/07/20,6.25,6.57,6.23,6.28,130034225,1473484928.00
2009/07/21,6.30,6.70,6.29,6.49,150246141,1724063616.00
2009/07/22,6.43,6.88,6.43,6.70,117742619,1370093696.00
2009/07/23,6.71,6.78,6.50,6.63,74154418,856901824.00
2009/07/24,6.72,6.75,6.06,6.36,109669622,1243372672.00
2009/07/27,6.38,6.50,6.23,6.47,97086110,1098887168.00
2009/07/28,6.40,6.49,6.20,6.32,121602177,1368536064.00
2009/07/29,6.30,6.42,5.30,5.80,132373519,1455367680.00
2009/07/30,5.77,6.15,5.75,5.93,110414878,1203447168.00
2009/07/31,5.99,6.35,5.90,6.33,109227441,1216086656.00
2009/08/03,6.33,6.59,6.27,6.38,107518138,1221102720.00
2009/08/04,6.56,7.03,6.25,7.00,143924640,1662849792.00
2009/08/05,6.95,8.20,6.78,7.79,258223312,3269657600.00
2009/08/06,7.63,7.95,7.24,7.46,121844888,1526963968.00
2009/08/07,7.42,7.59,6.70,6.77,106142557,1276213760.00
2009/08/10,6.95,7.42,6.77,7.39,96570163,1158177024.00
2009/08/11,7.40,7.46,6.90,7.05,57663081,696928768.00
2009/08/12,7.04,7.05,6.18,6.28,77745298,897920512.00
2009/08/13,6.26,6.36,5.93,6.14,87473439,966890368.00
2009/08/14,6.15,6.17,5.65,6.02,78622675,852711424.00
2009/08/17,5.75,5.98,5.31,5.49,89475596,939773440.00
2009/08/18,5.44,5.82,5.38,5.71,53672612,569924544.00
2009/08/19,5.71,5.72,4.98,5.07,54310919,561811520.00
2009/08/20,5.09,5.49,5.09,5.44,46784431,480201280.00
2009/08/21,5.40,5.60,5.33,5.52,42854930,446974976.00
2009/08/24,5.63,5.64,5.36,5.49,38417270,400983168.00
2009/08/25,5.43,5.59,5.05,5.27,51728008,529638976.00
2009/08/26,5.18,5.60,5.18,5.49,37074926,385331712.00
2009/08/27,5.42,5.70,5.40,5.60,42116728,442932160.00
2009/08/28,5.55,5.67,5.26,5.35,44357208,461268224.00
2009/08/31,5.20,5.20,4.46,4.49,55581853,542153984.00
2009/09/01,4.45,4.82,4.36,4.52,38369827,365568512.00
2009/09/02,4.48,4.73,4.40,4.64,29716975,284198528.00
2009/09/03,4.62,5.05,4.62,5.03,70739212,697182912.00
2009/09/04,5.03,5.10,4.81,4.97,45724703,452505568.00
2009/09/07,5.01,5.14,4.91,4.97,37782346,377556864.00
2009/09/08,4.90,5.17,4.86,5.14,39810199,397435072.00
2009/09/09,5.14,5.18,4.90,5.05,47876732,477294368.00
2009/09/10,5.05,5.30,4.96,5.12,47464226,480448352.00
2009/09/11,5.07,5.30,5.05,5.14,49389034,500346912.00
2009/09/14,5.18,5.41,5.17,5.34,63250648,646231872.00
2009/09/15,5.36,5.39,5.21,5.27,52065946,532811328.00
2009/09/16,5.27,5.30,4.95,5.06,58594920,587899136.00
2009/09/17,5.09,5.24,5.03,5.21,60782477,614341184.00
2009/09/18,5.23,5.29,4.75,4.85,67409357,676858944.00
2009/09/21,4.76,4.86,4.58,4.81,49564878,478450048.00
2009/09/22,4.77,5.00,4.58,4.59,57122697,555674880.00
2009/09/23,4.60,4.82,4.56,4.63,70093929,675661440.00
2009/09/24,4.65,4.66,4.48,4.62,49189844,467949376.00
2009/09/25,4.62,4.73,4.43,4.45,43247854,409570848.00
2009/09/28,4.45,4.50,4.04,4.08,53225268,489899232.00
2009/09/29,4.09,4.45,4.08,4.44,69586229,643621632.00
2009/09/30,4.42,4.44,4.25,4.32,29413285,272985856.00
2009/10/09,4.45,4.63,4.45,4.62,30725797,291903872.00
2009/10/12,4.60,4.70,4.47,4.49,28628932,272612704.00
2009/10/13,4.49,4.60,4.47,4.58,25215507,239339488.00
2009/10/14,4.62,4.87,4.56,4.81,58493527,568125120.00
2009/10/15,4.82,4.90,4.74,4.78,41915882,409114496.00
2009/10/16,4.78,5.09,4.78,5.00,73770442,730984960.00
2009/10/19,5.00,5.05,4.87,5.03,42099038,418823584.00
2009/10/20,5.11,5.20,5.03,5.09,59450993,596471360.00
2009/10/21,5.08,5.08,4.92,4.95,41143235,408402784.00
2009/10/22,4.95,5.03,4.83,4.92,35008915,345531328.00
2009/10/23,4.95,5.06,4.85,4.93,64896170,644487744.00
2009/10/26,4.90,5.06,4.88,4.96,45740689,454080640.00
2009/10/27,4.96,5.17,4.95,5.03,71541647,716665344.00
2009/10/28,4.98,5.05,4.70,4.86,40622532,398031104.00
2009/10/29,4.79,4.95,4.72,4.79,38686620,377975296.00
2009/10/30,4.94,4.99,4.76,4.80,33499773,329580512.00
2009/11/02,4.70,5.02,4.60,4.98,35578972,347081824.00
2009/11/03,5.00,5.13,4.93,5.06,48002317,479718528.00
2009/11/04,5.33,5.68,5.33,5.49,118403413,1237650816.00
2009/11/05,5.57,6.20,5.57,5.91,135736386,1481654272.00
2009/11/06,6.30,6.77,6.25,6.40,134578650,1535981184.00
2009/11/12,6.45,6.85,6.00,6.19,202809287,2290217216.00
2009/11/13,6.19,6.19,5.73,5.89,119641591,1297519744.00
2009/11/16,5.99,6.09,5.93,6.03,107397023,1178078976.00
2009/11/17,6.05,6.20,5.94,6.00,72545205,796845056.00
2009/11/18,6.00,6.00,5.75,5.86,89436758,965905920.00
2009/11/19,5.82,6.11,5.77,6.11,109795636,1194779520.00
2009/11/20,6.03,6.03,5.88,5.93,86992000,948180096.00
2009/11/23,5.93,5.97,5.79,5.92,76176891,824179264.00
2009/11/24,5.95,6.09,5.49,5.53,115716879,1249415936.00
2009/11/25,5.50,5.74,5.45,5.72,64131948,676836672.00
2009/11/26,5.90,6.14,5.52,5.55,123250994,1334111488.00
2009/11/30,5.54,6.05,5.45,5.95,93734689,1008985792.00
2009/12/01,5.85,6.04,5.75,5.96,79944841,869549248.00
2009/12/02,6.03,6.34,5.98,6.14,113216726,1260802304.00
2009/12/03,6.05,6.08,5.80,6.01,75854652,825616896.00
2009/12/04,5.95,6.15,5.71,6.14,95186713,1039742144.00
2009/12/07,6.23,6.42,6.15,6.31,98618783,1109132032.00
2009/12/08,6.33,6.36,5.89,5.99,87024768,956285760.00
2009/12/09,5.81,5.95,5.66,5.71,74750268,801047808.00
2009/12/10,5.79,5.81,5.60,5.70,47712505,506793664.00
2009/12/11,5.75,5.80,5.62,5.65,41880013,446246624.00
2009/12/14,5.84,6.03,5.64,5.98,105077821,1134069376.00
2009/12/15,6.00,6.12,5.79,5.84,68762280,747536960.00
2009/12/16,5.76,5.91,5.71,5.74,39819289,429003520.00
2009/12/17,5.76,5.77,5.33,5.38,52193344,546126272.00
2009/12/18,5.36,5.41,5.17,5.25,43549492,445230656.00
2009/12/21,5.25,5.33,5.15,5.29,24899704,253852288.00
2009/12/22,5.31,5.32,4.75,4.84,52204937,519132512.00
2009/12/23,4.84,4.96,4.78,4.92,36194944,355757344.00
2009/12/24,4.95,5.13,4.88,5.11,37334913,372418144.00
2009/12/25,5.11,5.12,4.95,4.97,36566287,364125600.00
2009/12/28,4.99,5.21,4.99,5.16,43861761,441469472.00
2009/12/29,5.16,5.18,4.97,5.07,52599253,525828064.00
2009/12/30,5.07,5.30,5.00,5.29,84355146,855148672.00
2009/12/31,5.29,5.43,5.17,5.35,53609036,550198080.00
2010/01/04,5.43,5.47,5.22,5.26,36138673,371551168.00
2010/01/05,5.26,5.33,5.07,5.21,56328313,570672768.00
2010/01/06,5.21,5.31,5.10,5.22,40965539,416849248.00
2010/01/07,5.24,5.27,4.97,5.00,56635155,569844288.00
2010/01/08,5.01,5.03,4.88,4.99,45541685,450638656.00
2010/01/11,5.28,5.35,4.97,5.01,65227914,655507520.00
2010/01/12,5.05,5.41,5.03,5.40,75408844,769810304.00
2010/01/13,5.23,5.39,5.05,5.11,83083683,844425216.00
2010/01/14,5.16,5.38,5.04,5.30,50580620,515871296.00
2010/01/15,5.24,5.55,5.24,5.46,77295642,803311552.00
2010/01/18,5.50,5.94,5.44,5.75,83626921,891478272.00
2010/01/19,5.77,5.93,5.66,5.71,59047101,633542656.00
2010/01/20,5.71,5.75,5.05,5.20,64823686,674474688.00
2010/01/21,5.29,5.53,5.25,5.48,46937740,486237984.00
2010/01/22,5.37,5.60,5.12,5.44,57133796,589611712.00
2010/01/25,5.26,5.40,5.07,5.12,36293329,368652064.00
2010/01/26,5.15,5.21,4.97,5.03,49156000,493473440.00
2010/01/27,5.08,5.19,4.93,5.12,35691490,357879040.00
2010/01/28,5.10,5.20,4.95,5.00,32042608,321060160.00
2010/01/29,5.01,5.01,4.76,4.80,54684357,538115904.00
2010/02/01,4.80,4.80,4.40,4.49,50079322,474877088.00
2010/02/02,4.56,4.63,4.36,4.38,23141065,219209760.00
2010/02/03,4.42,4.70,4.35,4.64,42494296,401869312.00
2010/02/04,4.57,4.69,4.50,4.60,27922017,266313840.00
2010/02/05,4.45,4.53,4.31,4.41,31738062,296641216.00
2010/02/08,4.41,4.45,4.25,4.27,27260375,252958944.00
2010/02/09,4.28,4.56,4.28,4.46,24818542,233078576.00
2010/02/10,4.51,4.54,4.36,4.46,24053970,225522192.00
2010/02/11,4.46,4.56,4.42,4.52,18454256,174454384.00
2010/02/12,4.55,4.60,4.52,4.57,15765149,150040352.00
2010/02/22,4.57,4.70,4.53,4.58,14549617,139163104.00
2010/02/23,4.58,4.60,4.37,4.46,16396524,153875264.00
2010/02/24,4.40,4.64,4.36,4.63,20394182,193717712.00
2010/02/25,4.69,4.76,4.63,4.75,35838836,346021312.00
2010/02/26,4.72,4.88,4.69,4.74,25019457,243653680.00
2010/03/01,4.75,4.88,4.71,4.85,31984227,312004768.00
2010/03/03,4.82,4.89,4.75,4.84,24330603,237630592.00
2010/03/04,4.85,4.89,4.53,4.61,44144420,426121952.00
2010/03/05,4.61,4.65,4.46,4.56,34189256,323548256.00
2010/03/08,4.53,4.56,4.48,4.56,19972880,189352064.00
2010/03/09,4.55,4.63,4.46,4.57,22351099,212272656.00
2010/03/10,4.57,4.60,4.41,4.44,30947439,291916832.00
2010/03/11,4.45,4.52,4.39,4.48,23725344,223136800.00
2010/03/12,4.49,4.50,4.32,4.34,18826883,176158000.00
2010/03/15,4.32,4.36,4.17,4.18,24923019,228816480.00
2010/03/16,4.20,4.27,4.14,4.22,17149938,157039568.00
2010/03/17,4.24,4.44,4.23,4.43,24368513,226324144.00
2010/03/18,4.44,4.47,4.33,4.37,17279350,161205280.00
2010/03/19,4.37,4.46,4.29,4.44,17345055,161698416.00
2010/03/22,4.42,4.50,4.35,4.41,20468659,191759680.00
2010/03/23,4.42,4.44,4.26,4.28,30952959,287075488.00
2010/03/24,4.32,4.45,4.28,4.44,58073836,540822784.00
2010/03/25,4.38,4.39,4.25,4.27,25320366,234673824.00
2010/03/26,4.26,4.43,4.26,4.38,22357826,208406480.00
2010/03/29,4.44,4.70,4.40,4.62,42531104,405953280.00
2010/03/30,4.63,4.63,4.52,4.56,25188809,239607648.00
2010/03/31,4.62,4.76,4.61,4.65,59982080,578973248.00
2010/04/01,4.70,4.89,4.67,4.85,46361201,451845312.00
2010/04/02,4.87,4.92,4.79,4.86,32699061,320345664.00
2010/04/06,5.00,5.03,4.81,4.85,40396340,398120352.00
2010/04/07,4.85,4.95,4.83,4.89,30960678,304658048.00
2010/04/08,4.89,4.90,4.61,4.66,46991805,454338784.00
2010/04/09,4.68,4.73,4.61,4.70,26732987,257288080.00
2010/04/12,4.73,4.77,4.58,4.61,28258826,270912992.00
2010/04/13,4.60,4.97,4.58,4.96,64364466,630047552.00
2010/04/14,4.94,4.97,4.82,4.91,26821037,264141408.00
2010/04/15,4.89,4.98,4.82,4.90,27709908,272950240.00
2010/04/16,4.90,4.93,4.65,4.70,37463472,362928864.00
2010/04/19,4.61,4.61,4.24,4.34,52776630,493075232.00
2010/04/20,4.33,4.37,4.19,4.28,40148669,369608416.00
2010/04/21,4.30,4.43,4.22,4.38,34263055,317802240.00
2010/04/22,4.33,4.33,4.19,4.23,33700233,309846240.00
2010/04/23,4.24,4.32,4.17,4.23,24674982,226712976.00
2010/04/26,4.26,4.45,4.25,4.33,28635118,266766992.00
2010/04/27,4.30,4.37,4.04,4.13,41925715,381333728.00
2010/04/28,4.07,4.21,4.06,4.15,16688625,151336432.00
2010/04/29,4.20,4.27,4.09,4.13,19713232,180235104.00
2010/04/30,4.15,4.23,4.05,4.14,34155917,309483392.00
2010/05/04,4.06,4.33,3.99,4.27,21853980,199141056.00
2010/05/05,4.16,4.41,4.13,4.40,31568985,292533824.00
2010/05/06,4.36,4.39,3.96,4.03,37678405,343183680.00
2010/05/07,3.90,3.93,3.66,3.74,31127634,272759200.00
2010/05/10,3.78,3.83,3.36,3.60,44407704,380208064.00
2010/05/11,3.73,3.78,3.42,3.46,26537059,227608176.00
2010/05/12,3.42,3.76,3.35,3.73,32091336,273753248.00
2010/05/13,3.68,3.92,3.68,3.88,30614736,268604384.00
2010/05/14,3.80,3.91,3.75,3.88,23121886,203574736.00
2010/05/17,3.75,3.75,3.43,3.56,25125346,213471264.00
2010/05/18,3.54,3.62,3.31,3.59,29949920,252895744.00
2010/05/19,3.50,3.71,3.47,3.61,18921322,161616160.00
2010/05/20,3.55,3.71,3.50,3.52,12239013,104582792.00
2010/05/21,3.35,3.66,3.26,3.62,18458241,155378480.00
2010/05/24,3.66,3.86,3.65,3.80,25908678,226441968.00
2010/05/25,3.74,3.76,3.45,3.55,25071427,214668736.00
2010/05/27,3.55,3.76,3.50,3.74,25363027,218286480.00
2010/05/28,3.80,3.87,3.66,3.68,22940300,199989328.00
2010/05/31,3.66,3.79,3.55,3.55,20829837,179199728.00
2010/06/01,3.51,3.66,3.45,3.49,18318124,155373232.00
2010/06/02,3.50,3.58,3.28,3.43,21337125,178013200.00
2010/06/03,3.47,3.52,3.37,3.40,17844849,149997856.00
2010/06/04,3.39,3.46,3.31,3.38,15409326,128380656.00
2010/06/07,3.28,3.49,3.23,3.31,16018556,132837280.00
2010/06/08,3.26,3.36,3.21,3.28,12824991,105452408.00
2010/06/09,3.31,3.48,3.23,3.43,20126104,167390944.00
2010/06/10,3.38,3.48,3.36,3.39,14485231,121091424.00
2010/06/11,3.43,3.48,3.38,3.39,15339297,128400576.00
2010/06/17,3.45,3.47,3.37,3.37,10910213,91373488.00
2010/06/18,3.44,3.55,3.40,3.45,22689376,191215200.00
2010/06/21,3.48,3.64,3.42,3.60,23354016,198786448.00
2010/06/22,3.62,3.70,3.58,3.70,15805672,135998752.00
2010/06/23,3.67,3.75,3.53,3.64,28512941,244636640.00
2010/06/24,3.71,3.71,3.48,3.50,16765635,137797680.00
2010/06/25,3.51,3.60,3.43,3.50,14404250,117526544.00
2010/06/28,3.54,3.62,3.47,3.56,11676385,95672184.00
2010/06/29,3.55,3.60,3.25,3.35,24959128,201092752.00
2010/06/30,3.33,3.53,3.33,3.52,28846957,234126000.00
2010/07/01,3.51,3.67,3.49,3.53,23497860,193597584.00
2010/07/02,3.53,3.71,3.51,3.68,30272527,249996704.00
2010/07/05,3.65,3.85,3.59,3.77,36573290,307645696.00
2010/07/06,3.76,3.90,3.69,3.76,21591747,182374144.00
2010/07/07,3.80,3.86,3.68,3.84,18719780,158025008.00
2010/07/08,3.84,3.88,3.70,3.81,14759625,124149696.00
2010/07/09,3.80,3.90,3.71,3.83,21333081,180661408.00
2010/07/12,3.76,3.83,3.73,3.80,25199742,212231552.00
2010/07/13,3.74,3.75,3.57,3.58,17827631,147974800.00
2010/07/14,3.61,3.70,3.59,3.62,17660100,146487024.00
2010/07/15,3.66,3.72,3.56,3.56,13932716,115242792.00
2010/07/16,3.56,3.59,3.46,3.54,13093766,106769352.00
2010/07/19,3.50,3.67,3.46,3.62,24865121,204447520.00
2010/07/20,3.64,3.86,3.61,3.81,44978297,378393920.00
2010/07/21,3.86,4.02,3.79,3.88,43037285,367806944.00
2010/07/22,3.85,4.02,3.84,3.96,30341300,260723808.00
2010/07/23,3.98,4.01,3.89,3.91,25795968,221412944.00
2010/07/26,3.96,4.09,3.85,4.07,30022227,258789840.00
2010/07/27,4.03,4.10,3.96,3.97,17224016,149273328.00
2010/07/28,4.02,4.11,3.94,4.11,45998983,399061696.00
2010/07/29,4.09,4.17,4.00,4.05,43194480,377387456.00
2010/07/30,4.05,4.05,3.90,3.97,30790314,265212528.00
2010/08/02,3.95,4.11,3.95,4.09,32916852,286066368.00
2010/08/03,4.09,4.12,4.00,4.01,35233049,306962656.00
2010/08/04,4.01,4.05,3.88,4.01,25744742,221837168.00
2010/08/05,4.01,4.01,3.87,3.90,24910866,213673232.00
2010/08/06,3.89,4.10,3.89,4.09,36011620,312359424.00
2010/08/09,4.12,4.13,4.00,4.06,28039601,244234640.00
2010/08/10,4.06,4.08,3.78,3.79,34088078,291860192.00
2010/08/11,3.80,3.84,3.73,3.78,22920344,192892576.00
2010/08/12,3.70,3.77,3.60,3.62,33202465,277283904.00
2010/08/13,3.65,3.79,3.64,3.76,19466815,162853264.00
2010/08/16,3.76,4.01,3.68,3.91,36897847,314364448.00
2010/08/17,3.92,4.04,3.84,3.89,32054815,274358688.00
2010/08/18,3.91,3.95,3.81,3.82,23923325,203665680.00
2010/08/20,3.86,4.18,3.84,4.09,92341723,806537984.00
2010/08/23,4.10,4.15,3.98,4.03,36931926,321477696.00
2010/08/24,3.99,4.10,3.90,4.01,26931628,232924816.00
2010/08/25,3.96,4.06,3.77,3.80,21017113,180260512.00
2010/08/26,3.85,3.90,3.78,3.83,11308099,95883632.00
2010/08/27,3.81,3.93,3.78,3.92,14359752,122369696.00
2010/08/30,3.95,4.08,3.90,4.05,28828508,248954256.00
2010/08/31,4.02,4.14,3.90,3.94,24524553,211769344.00
2010/09/01,3.93,4.00,3.79,3.81,32642739,278948352.00
2010/09/02,3.90,3.94,3.84,3.85,20769905,177168128.00
2010/09/03,3.86,3.91,3.81,3.87,17180637,145959776.00
2010/09/06,3.91,4.21,3.88,4.20,78554076,689625600.00
2010/09/07,4.21,4.61,4.14,4.30,107315330,970055552.00
2010/09/08,4.35,4.51,4.28,4.31,43373145,391973248.00
2010/09/09,4.31,4.33,4.01,4.07,44532442,391542016.00
2010/09/10,4.08,4.16,3.92,4.06,33661364,291768000.00
2010/09/13,4.05,4.17,4.01,4.13,33378701,292019232.00
2010/09/14,4.14,4.18,4.04,4.06,22943770,200833120.00
2010/09/15,4.06,4.07,3.83,3.93,41256481,353228736.00
2010/09/16,3.91,4.02,3.69,3.91,53783243,457027936.00
2010/09/17,3.87,3.96,3.75,3.85,37150623,315665504.00
2010/09/20,3.86,3.92,3.75,3.77,33021398,279854016.00
2010/09/21,3.80,3.92,3.74,3.80,19272466,163437056.00
2010/09/27,3.84,3.87,3.75,3.82,22958457,194039584.00
2010/09/28,3.79,3.83,3.67,3.70,27940946,234372272.00
2010/09/29,3.69,3.76,3.63,3.65,28129126,234588240.00
2010/09/30,3.64,3.79,3.61,3.76,22552576,188892256.00
2010/10/08,3.83,4.01,3.80,3.94,40911637,351312448.00
2010/10/11,4.00,4.23,4.00,4.17,64357039,565616512.00
2010/10/12,4.16,4.26,4.10,4.20,72953503,645428224.00
2010/10/13,4.21,4.47,4.13,4.35,78292082,699876416.00
2010/10/14,4.40,4.58,4.32,4.42,93168671,847104512.00
2010/10/15,4.38,4.63,4.37,4.62,87926200,805077888.00
2010/10/18,4.71,5.00,4.65,4.69,101197933,955506304.00
2010/10/19,4.64,4.73,4.35,4.59,76065389,696996608.00
2010/10/20,4.49,4.61,4.27,4.42,130904956,1189133696.00
2010/10/21,4.53,4.57,4.31,4.38,143256587,1297620224.00
2010/10/28,4.44,4.44,4.19,4.33,95393532,854614848.00
2010/10/29,4.33,4.40,4.17,4.22,59616803,531434688.00
2010/11/01,4.25,4.48,4.24,4.42,68090123,615092800.00
2010/11/02,4.43,4.50,4.26,4.43,91762569,829815680.00
2010/11/03,4.40,4.47,4.33,4.36,80922473,733167168.00
2010/11/04,4.45,4.63,4.32,4.54,133232373,1218337536.00
2010/11/05,4.40,4.44,4.23,4.34,310318234,2794305024.00
2010/11/08,4.31,4.46,4.30,4.35,160499201,1445670784.00
2010/11/09,4.37,4.39,4.22,4.25,115125027,1028463488.00
2010/11/10,4.22,4.22,4.07,4.11,135976561,1191946624.00
2010/11/11,4.10,4.42,4.09,4.29,156506465,1392659072.00
2010/11/12,4.27,4.33,3.85,3.96,122169535,1071064320.00
2010/11/15,4.00,4.05,3.87,4.02,63705224,548737472.00
2010/11/16,4.00,4.09,3.80,3.83,110090891,946583680.00
2010/11/17,3.75,3.90,3.52,3.59,102834535,858573312.00
2010/11/18,3.66,3.68,3.54,3.59,50151489,413255520.00
2010/11/19,3.62,3.75,3.52,3.73,81100827,670648512.00
2010/11/22,3.65,3.78,3.53,3.59,63662956,527305952.00
2010/11/23,3.60,3.61,3.45,3.51,59401545,484584480.00
2010/11/24,3.50,3.70,3.50,3.64,47293965,391184416.00
2010/11/25,3.66,3.71,3.57,3.69,47684856,395169184.00
2010/11/26,3.66,3.66,3.55,3.57,39135411,322823648.00
2010/11/29,3.55,3.67,3.52,3.63,40225747,331889952.00
2010/11/30,3.61,3.64,3.34,3.44,68991464,559274944.00
2010/12/01,3.42,3.49,3.38,3.43,35064275,283538784.00
2010/12/02,3.49,3.51,3.41,3.43,34306837,278413568.00
2010/12/03,3.44,3.48,3.40,3.44,33334400,269449728.00
2010/12/06,3.44,3.47,3.36,3.41,42846081,345260160.00
2010/12/07,3.39,3.46,3.32,3.41,62529794,501148864.00
2010/12/08,3.41,3.54,3.38,3.44,74466273,603694720.00
2010/12/09,3.41,3.70,3.37,3.48,85420584,700665984.00
2010/12/10,3.48,3.50,3.39,3.49,45916901,371700128.00
2010/12/13,3.51,3.66,3.51,3.64,86364684,712778496.00
2010/12/14,3.66,3.68,3.56,3.61,66933686,551989952.00
2010/12/15,3.61,3.61,3.50,3.52,61570841,504545920.00
2010/12/16,3.52,3.56,3.43,3.47,42982415,349782432.00
2010/12/17,3.47,3.52,3.44,3.50,29471145,239777088.00
2010/12/20,3.52,3.53,3.33,3.39,54943162,442161472.00
2010/12/21,3.41,3.50,3.36,3.48,45681606,369154784.00
2010/12/22,3.48,3.49,3.38,3.40,40292410,325434080.00
2010/12/23,3.39,3.45,3.35,3.37,39758772,319222976.00
2010/12/24,3.35,3.40,3.33,3.37,38521466,308599136.00
2010/12/27,3.41,3.45,3.27,3.27,54431302,436349184.00
2010/12/28,3.26,3.31,3.11,3.13,59582451,467564928.00
2010/12/29,3.15,3.19,3.07,3.14,35921765,278818880.00
2010/12/30,3.14,3.15,3.03,3.04,47093738,363599680.00
2010/12/31,3.05,3.17,3.05,3.17,48239082,374006912.00
2011/01/04,3.19,3.28,3.10,3.27,50067122,393639744.00
2011/01/05,3.24,3.34,3.18,3.19,53778575,424444096.00
2011/01/06,3.20,3.25,3.17,3.20,34513297,270716032.00
2011/01/07,3.19,3.31,3.10,3.25,45666709,359344352.00
2011/01/10,3.25,3.39,3.21,3.29,62717222,498990368.00
2011/01/11,3.27,3.52,3.25,3.45,67456668,543347968.00
2011/01/12,3.50,3.54,3.38,3.47,42467805,344496224.00
2011/01/13,3.49,3.77,3.48,3.69,122357842,1014434368.00
2011/01/14,3.67,3.72,3.57,3.59,53748114,444931264.00
2011/01/17,3.53,3.62,3.37,3.56,71840297,587257920.00
2011/01/18,3.51,3.70,3.44,3.62,80554344,665618048.00
2011/01/19,3.59,3.82,3.55,3.72,88490988,740377344.00
2011/01/20,3.68,3.75,3.41,3.46,60121022,495635360.00
2011/01/21,3.45,3.88,3.40,3.75,102075987,855394816.00
2011/01/24,3.76,4.17,3.76,3.95,154818353,1340526080.00
2011/01/25,3.93,4.02,3.81,3.86,52423536,447843232.00
2011/01/26,3.85,3.98,3.78,3.92,40192677,343374880.00
2011/01/27,3.91,4.20,3.85,4.07,85192054,742694208.00
2011/01/28,4.08,4.08,3.92,4.03,44448505,383709216.00
2011/01/31,3.98,4.07,3.94,4.01,43206980,373739008.00
2011/02/01,4.02,4.03,3.88,3.94,36358822,312155072.00
2011/02/09,3.90,4.07,3.78,3.80,44132016,378327552.00
2011/02/10,3.79,3.88,3.72,3.84,40222469,340188224.00
2011/02/11,3.85,3.89,3.78,3.83,49892154,423481760.00
2011/02/14,3.83,4.16,3.77,4.13,135891749,1172872448.00
2011/02/15,4.12,4.19,4.06,4.08,65029186,570409088.00
2011/02/16,4.04,4.12,3.98,4.06,53500079,465271456.00
2011/02/17,4.07,4.20,3.95,3.98,70343627,611319040.00
2011/02/18,4.00,4.00,3.82,3.84,49817169,425110624.00
2011/02/21,3.83,3.93,3.81,3.86,55160280,469431616.00
2011/02/22,3.87,3.87,3.58,3.71,82419048,688024576.00
2011/02/23,3.70,3.88,3.68,3.87,69449765,587755456.00
2011/02/24,3.84,3.91,3.74,3.89,37959911,322496352.00
2011/02/25,3.89,3.89,3.73,3.74,37836498,318816800.00
2011/02/28,3.76,3.79,3.68,3.72,54106038,453136704.00
2011/03/01,3.71,3.77,3.68,3.75,72729918,609278912.00
2011/03/02,3.72,3.75,3.65,3.69,36903103,307940544.00
2011/03/03,3.71,3.87,3.67,3.79,66099893,559061056.00
2011/03/04,3.81,3.88,3.74,3.85,39510697,333904512.00
2011/03/07,3.87,4.20,3.87,4.16,132262090,1157457024.00
2011/03/08,4.13,4.22,4.12,4.17,77995392,688880768.00
2011/03/09,4.18,4.28,4.08,4.08,61799160,545939072.00
2011/03/10,4.07,4.13,3.91,4.01,61906236,534650112.00
2011/03/11,3.96,4.04,3.90,3.92,29658831,255986784.00
2011/03/14,3.91,4.00,3.84,3.87,44024418,376494976.00
2011/03/15,3.83,3.87,3.60,3.71,69889534,583886400.00
2011/03/16,3.74,3.82,3.72,3.78,59644197,501950336.00
2011/03/17,3.75,3.90,3.67,3.75,44166865,372985088.00
2011/03/18,3.88,3.94,3.76,3.90,40614830,343942656.00
2011/03/21,3.86,3.90,3.71,3.78,42056971,354699168.00
2011/03/22,3.82,3.83,3.72,3.78,29084882,245174592.00
2011/03/23,3.79,3.90,3.77,3.87,43189365,366527136.00
2011/03/24,3.87,3.93,3.80,3.88,41794876,355643840.00
2011/03/25,3.90,4.02,3.85,3.97,50724843,437320992.00
2011/03/28,3.96,4.07,3.93,4.00,55325173,479518208.00
2011/03/29,3.99,4.02,3.88,3.89,51682345,444962112.00
2011/03/30,3.90,4.10,3.89,4.03,57647170,499241504.00
2011/03/31,4.03,4.09,3.86,3.91,38568474,332123712.00
2011/04/01,3.94,4.00,3.89,3.97,28517683,245208368.00
2011/04/06,3.97,4.30,3.94,4.18,90968336,800969856.00
2011/04/07,4.20,4.22,4.10,4.15,40003378,351942400.00
2011/04/08,4.15,4.16,4.05,4.12,35898031,314608512.00
2011/04/11,4.18,4.21,4.05,4.06,43186896,379281120.00
2011/04/12,4.04,4.28,4.02,4.13,65977698,580179968.00
2011/04/13,4.15,4.43,4.11,4.33,138831504,1249248256.00
2011/04/14,4.34,4.53,4.29,4.36,88773690,807368384.00
2011/04/15,4.36,4.45,4.25,4.40,50129424,450939904.00
2011/04/18,4.38,4.47,4.26,4.34,61578845,556566080.00
2011/04/19,4.30,4.37,4.15,4.19,45656287,406795712.00
2011/04/20,4.27,4.29,4.12,4.19,33509702,296321888.00
2011/04/21,4.23,4.24,4.13,4.19,42089797,371294688.00
2011/04/22,4.20,4.31,4.16,4.22,39661726,353272480.00
2011/04/25,4.21,4.22,4.03,4.04,39005575,341292000.00
2011/04/26,4.07,4.15,4.02,4.07,28478207,248662608.00
2011/04/27,4.12,4.25,4.04,4.10,41792241,367635104.00
2011/04/28,4.20,4.30,4.08,4.14,59517581,526298976.00
2011/04/29,4.19,4.37,4.10,4.33,81941317,728114304.00
2011/05/03,4.38,4.54,4.33,4.42,85239783,776804096.00
2011/05/04,4.39,4.76,4.35,4.50,207648800,1921242496.00
2011/05/05,4.44,4.47,4.28,4.37,83536732,755202240.00
2011/05/06,4.30,4.45,4.23,4.39,45457407,410236704.00
2011/05/09,4.42,4.53,4.36,4.39,38983426,354574880.00
2011/05/10,4.40,4.42,4.30,4.34,34500625,310058304.00
2011/05/11,4.33,4.44,4.29,4.34,26336237,237492976.00
2011/05/12,4.31,4.40,4.29,4.29,30102764,270889440.00
2011/05/13,4.29,4.36,4.19,4.31,38999499,347633824.00
2011/05/16,4.31,4.39,4.12,4.14,48377363,429069280.00
2011/05/17,4.14,4.18,4.07,4.13,40163096,351873216.00
2011/05/18,4.14,4.30,4.11,4.22,35303073,312964416.00
2011/05/19,4.26,4.28,4.10,4.15,29696590,262487424.00
2011/05/20,4.13,4.19,4.10,4.12,18895210,166156304.00
2011/05/23,4.12,4.12,3.77,3.78,55388779,474689088.00
2011/05/25,3.82,3.82,3.61,3.66,43487583,363584480.00
2011/05/26,3.72,3.74,3.61,3.62,29229838,242863856.00
2011/05/27,3.65,3.78,3.62,3.66,31792152,265554512.00
2011/05/30,3.67,3.76,3.65,3.72,32067665,267921840.00
2011/05/31,3.72,3.80,3.70,3.79,16728535,140670736.00
2011/06/01,3.81,3.96,3.76,3.93,31717004,270691680.00
2011/06/02,3.84,3.93,3.74,3.80,25924223,219563648.00
2011/06/03,3.81,3.89,3.77,3.84,19297594,163414864.00
2011/06/07,3.83,3.87,3.76,3.86,17605410,149212576.00
2011/06/08,3.86,3.98,3.75,3.92,24142648,205964928.00
2011/06/09,3.92,3.96,3.75,3.76,29858169,254259584.00
2011/06/10,3.76,3.89,3.76,3.87,29165754,247146016.00
2011/06/13,3.83,3.84,3.73,3.76,20864912,175540080.00
2011/06/14,3.76,3.84,3.74,3.78,31713328,267992416.00
2011/06/15,3.78,3.82,3.75,3.77,21688805,183058688.00
2011/06/16,3.73,3.76,3.54,3.57,33016022,272844512.00
2011/06/17,3.60,3.65,3.54,3.57,16821748,138653696.00
2011/06/20,3.57,3.59,3.47,3.51,15889165,129760568.00
2011/06/21,3.52,3.56,3.49,3.55,23494559,191960224.00
2011/06/22,3.56,3.62,3.52,3.55,22091105,181439056.00
2011/06/23,3.60,3.68,3.55,3.64,33963192,279885056.00
2011/06/24,3.63,3.88,3.61,3.81,60133399,504435264.00
2011/06/27,3.80,3.84,3.72,3.79,51159699,430416032.00
2011/06/28,3.80,3.81,3.69,3.75,36319969,304576608.00
2011/06/29,3.76,3.83,3.70,3.71,39531104,318710176.00
2011/06/30,3.72,3.91,3.70,3.89,52471482,426703936.00
2011/07/01,3.89,3.89,3.80,3.80,28529082,231975248.00
2011/07/04,3.86,3.98,3.82,3.90,60551869,496546592.00
2011/07/05,3.93,4.06,3.88,4.02,96027383,796144256.00
2011/07/06,4.00,4.11,3.88,4.09,60872534,504730464.00
2011/07/07,4.08,4.10,3.96,3.99,62376852,519286112.00
2011/07/08,3.99,4.00,3.90,3.93,20181661,166406400.00
2011/07/11,3.92,4.01,3.89,3.95,26103192,215725936.00
2011/07/12,3.91,3.92,3.80,3.81,28064171,228480272.00
2011/07/13,3.83,3.91,3.79,3.90,21260458,173366304.00
2011/07/15,3.85,3.94,3.80,3.93,34587653,282963712.00
2011/07/18,3.92,3.92,3.83,3.85,30823394,251583344.00
2011/07/19,3.81,3.90,3.80,3.84,25442821,207675488.00
2011/07/20,3.89,3.89,3.77,3.79,20191146,163812320.00
2011/07/21,3.78,3.82,3.70,3.73,34939912,281135040.00
2011/07/22,3.76,3.79,3.66,3.68,30559358,244453344.00
2011/07/25,3.58,3.59,3.39,3.46,62523194,487852576.00
2011/07/26,3.46,3.52,3.41,3.46,27272662,211506448.00
2011/07/27,3.44,3.56,3.42,3.51,33796993,263234240.00
2011/07/28,3.47,3.47,3.40,3.41,29319810,226611728.00
2011/07/29,3.41,3.44,3.22,3.30,53304890,405662784.00
2011/08/01,3.30,3.46,3.29,3.38,38931415,299052544.00
2011/08/02,3.36,3.40,3.30,3.34,26750568,204281328.00
2011/08/03,3.32,3.48,3.29,3.43,28558683,219921568.00
2011/08/04,3.43,3.50,3.42,3.47,19108247,148183552.00
2011/08/05,3.31,3.39,3.27,3.30,36310629,277421024.00
2011/08/08,3.28,3.35,2.90,3.02,71660882,528279136.00
2011/08/09,2.86,3.03,2.82,3.00,58092338,421476640.00
2011/08/10,3.11,3.14,2.95,2.99,46147679,338469280.00
2011/08/11,2.90,3.18,2.89,3.16,40390357,296963456.00
2011/08/12,3.19,3.25,3.14,3.22,33275329,249393440.00
2011/08/15,3.20,3.41,3.20,3.40,45883569,351054176.00
2011/08/16,3.39,3.44,3.32,3.33,33695008,258651248.00
2011/08/17,3.32,3.39,3.26,3.28,22584957,172151888.00
2011/08/18,3.28,3.32,3.16,3.17,33301035,251121824.00
2011/08/19,3.10,3.17,2.99,3.07,51243004,377262784.00
2011/08/22,3.03,3.09,2.99,3.03,15008131,110139680.00
2011/08/23,3.06,3.12,3.03,3.10,15530617,114309024.00
2011/08/24,3.12,3.13,3.00,3.06,21800927,160747824.00
2011/08/25,3.08,3.36,3.08,3.35,44711524,337390496.00
2011/08/26,3.31,3.43,3.28,3.39,26252336,201340560.00
2011/08/29,3.35,3.37,3.27,3.32,19303962,147068192.00
2011/08/30,3.38,3.45,3.23,3.27,25432652,194592128.00
2011/08/31,3.30,3.30,3.12,3.21,21163422,158452912.00
2011/09/01,3.22,3.27,3.12,3.13,25454197,190905104.00
2011/09/02,3.10,3.14,3.04,3.05,19552341,144177392.00
2011/09/05,3.02,3.04,2.90,2.97,34063036,246608432.00
2011/09/06,2.95,2.98,2.88,2.93,24218388,174827376.00
2011/09/07,2.95,3.18,2.95,3.13,31832457,234623920.00
2011/09/08,3.14,3.15,3.04,3.05,16469198,121560192.00
2011/09/09,3.10,3.22,3.04,3.06,25750709,191328272.00
2011/09/13,3.00,3.10,2.94,3.04,24894671,181865568.00
2011/09/14,3.07,3.13,2.99,3.12,17670775,129752672.00
2011/09/15,3.10,3.15,3.05,3.06,15941602,118207488.00
2011/09/16,3.11,3.20,3.09,3.14,24713045,183778816.00
2011/09/19,3.09,3.12,3.01,3.05,20950020,154374128.00
2011/09/20,3.08,3.08,2.95,3.01,21900101,159966048.00
2011/09/21,3.01,3.33,2.97,3.25,50157507,375928000.00
2011/09/22,3.18,3.21,2.98,3.00,55338896,407026144.00
2011/09/23,2.90,2.99,2.86,2.96,35505675,256842944.00
2011/09/26,2.93,3.00,2.82,2.89,27029489,195167968.00
2011/09/27,2.94,2.97,2.85,2.93,21867108,157897552.00
2011/09/28,2.96,2.96,2.84,2.85,27001572,193883904.00
2011/09/29,2.81,2.99,2.81,2.88,25508007,183072448.00
2011/09/30,2.87,2.90,2.84,2.87,22390577,160397056.00
2011/10/10,2.88,2.93,2.85,2.86,22962943,164853568.00
2011/10/11,3.00,3.05,2.86,2.93,31346873,227072848.00
2011/10/12,2.88,3.19,2.88,3.14,42359050,312577248.00
2011/10/13,3.10,3.22,3.08,3.21,41083670,307567456.00
2011/10/14,3.20,3.26,3.12,3.23,29701917,222430288.00
2011/10/17,3.22,3.24,3.16,3.20,20950968,157119840.00
2011/10/18,3.15,3.19,3.05,3.05,20710645,153088912.00
2011/10/19,3.09,3.16,3.05,3.13,16087290,119286960.00
2011/10/20,3.08,3.17,2.99,3.04,26201151,192960608.00
2011/10/21,3.08,3.16,3.04,3.10,22299204,165307456.00
2011/10/24,3.16,3.41,3.14,3.38,40134322,305885024.00
2011/10/25,3.31,3.43,3.29,3.40,46007282,352744576.00
2011/10/26,3.31,3.52,3.31,3.36,50176925,387043168.00
2011/10/27,3.36,3.61,3.36,3.40,58941867,456533312.00
2011/10/28,3.47,3.58,3.38,3.42,51023649,395642976.00
2011/10/31,3.39,3.48,3.37,3.38,31974294,246581712.00
2011/11/01,3.35,3.55,3.35,3.46,41469790,321804192.00
2011/11/02,3.36,3.57,3.35,3.55,35109974,272590976.00
2011/11/03,3.54,3.61,3.45,3.47,38950467,305116096.00
2011/11/04,3.55,3.57,3.44,3.52,31734979,247410752.00
2011/11/07,3.47,3.54,3.46,3.49,14499877,113106704.00
2011/11/08,3.52,3.53,3.39,3.43,21290056,165081744.00
2011/11/09,3.48,3.52,3.41,3.51,22584564,175550768.00
2011/11/10,3.47,3.57,3.43,3.48,30440740,237991840.00
2011/11/11,3.50,3.61,3.47,3.56,26620820,208931536.00
2011/11/14,3.63,3.75,3.60,3.73,41054361,328168288.00
2011/11/15,3.69,3.74,3.63,3.67,19651837,156509712.00
2011/11/16,3.69,3.70,3.30,3.38,38479560,299615136.00
2011/11/17,3.38,3.43,3.14,3.18,72090822,544864832.00
2011/11/18,3.16,3.21,3.10,3.16,39674213,295774272.00
2011/11/21,3.19,3.29,3.16,3.29,24337373,183282384.00
2011/11/22,3.26,3.29,3.17,3.27,24818055,186996528.00
2011/11/23,3.28,3.28,3.17,3.18,16102344,120878544.00
2011/11/24,3.12,3.25,3.12,3.18,16186482,121143576.00
2011/11/25,3.15,3.32,3.14,3.24,24113337,182165232.00
2011/11/28,3.27,3.33,3.21,3.26,14615065,110567568.00
2011/11/29,3.32,3.35,3.22,3.33,20243306,153987344.00
2011/11/30,3.30,3.33,3.10,3.15,21670138,162280368.00
2011/12/01,3.26,3.37,3.21,3.27,41339935,313813856.00
2011/12/02,3.26,3.27,3.18,3.21,13072255,98252288.00
2011/12/05,3.24,3.24,3.11,3.15,21829031,162957984.00
2011/12/06,3.14,3.16,3.02,3.09,16732295,123287840.00
2011/12/07,3.10,3.16,3.06,3.12,16690625,123767056.00
2011/12/08,3.13,3.20,3.05,3.10,22995423,170455360.00
2011/12/09,3.08,3.23,3.07,3.18,20080180,149336464.00
2011/12/12,3.17,3.27,3.15,3.19,23343915,175962672.00
2011/12/13,3.20,3.27,3.15,3.18,23975644,180023968.00
2011/12/14,3.15,3.24,3.02,3.03,23718061,175689568.00
2011/12/15,3.01,3.10,2.97,3.05,27514558,201769312.00
2011/12/16,3.02,3.12,2.98,3.09,20598781,151202144.00
2011/12/19,3.06,3.15,2.98,3.11,24914457,182961984.00
2011/12/20,3.11,3.21,3.05,3.12,19841617,147667808.00
2011/12/21,3.18,3.21,3.05,3.05,12650904,94129816.00
2011/12/22,3.04,3.11,2.98,3.06,25058716,183931760.00
2011/12/23,3.09,3.16,3.03,3.06,27492815,203081968.00
2011/12/26,3.06,3.11,3.02,3.04,18593195,137044288.00
2011/12/27,3.04,3.09,2.98,2.99,20154142,147817056.00
2011/12/28,2.99,3.07,2.93,2.99,24282375,177208464.00
2011/12/29,2.97,3.08,2.95,3.05,18691284,136899056.00
2011/12/30,3.07,3.18,3.05,3.16,29935886,222556912.00
2012/01/04,3.18,3.21,3.03,3.05,23590826,174632688.00
2012/01/05,3.00,3.23,3.00,3.15,41175788,307153696.00
2012/01/06,3.15,3.30,3.13,3.28,37373181,280970752.00
2012/01/09,3.29,3.45,3.28,3.40,42958979,330236864.00
2012/01/10,3.40,3.49,3.36,3.42,58156249,449992992.00
2012/01/11,3.43,3.48,3.33,3.34,48636880,373734272.00
2012/01/12,3.35,3.39,3.30,3.34,22684685,173554128.00
2012/01/13,3.35,3.42,3.24,3.34,29225128,223389904.00
2012/01/16,3.32,3.32,3.19,3.25,22863910,172861584.00
2012/01/17,3.23,3.47,3.21,3.43,36733019,280389728.00
2012/01/18,3.41,3.47,3.38,3.38,35403628,273508864.00
2012/01/19,3.40,3.52,3.39,3.46,43729438,338890784.00
2012/01/20,3.49,3.50,3.38,3.46,38730933,299410752.00
2012/01/30,3.46,3.47,3.26,3.28,34264257,261688512.00
2012/01/31,3.30,3.42,3.29,3.40,30107974,230893280.00
2012/02/01,3.39,3.44,3.27,3.31,25807281,197169200.00
2012/02/02,3.30,3.38,3.29,3.37,28492434,217330720.00
2012/02/03,3.35,3.38,3.26,3.34,51954263,396090816.00
2012/02/06,3.35,3.41,3.26,3.30,49483406,377152704.00
2012/02/07,3.27,3.30,3.12,3.15,41954997,314449504.00
2012/02/08,3.15,3.31,3.15,3.30,36497567,275051232.00
2012/02/09,3.30,3.30,3.22,3.23,32527911,245917328.00
2012/02/10,3.23,3.31,3.20,3.28,31903416,241460064.00
2012/02/13,3.24,3.31,3.22,3.25,26478377,200434912.00
2012/02/14,3.25,3.30,3.23,3.27,24711682,187070160.00
2012/02/15,3.25,3.31,3.20,3.26,56666454,428337440.00
2012/02/16,3.30,3.31,3.20,3.24,40400492,304855456.00
2012/02/17,3.27,3.30,3.22,3.27,26445674,200107568.00
2012/02/20,3.32,3.33,3.23,3.25,28717713,217780592.00
2012/02/21,3.25,3.26,3.17,3.22,29628255,222500288.00
2012/02/22,3.22,3.23,3.16,3.22,72897713,546406976.00
2012/02/23,3.21,3.29,3.19,3.28,90001378,679331776.00
2012/02/24,3.28,3.34,3.25,3.33,87193652,661746112.00
2012/02/27,3.35,3.47,3.34,3.37,106933902,823539520.00
2012/02/28,3.35,3.41,3.34,3.40,53202500,408768320.00
2012/02/29,3.39,3.42,3.31,3.32,46358694,355190656.00
2012/03/01,3.30,3.34,3.29,3.30,26061641,198419264.00
2012/03/02,3.31,3.39,3.30,3.37,52399201,400406912.00
2012/03/05,3.39,3.44,3.29,3.31,67881024,519655520.00
2012/03/06,3.30,3.31,3.18,3.19,55476423,417583136.00
2012/03/07,3.15,3.25,3.14,3.18,38451724,288314528.00
2012/03/08,3.21,3.24,3.16,3.20,43530490,326516768.00
2012/03/09,3.21,3.26,3.19,3.25,36557824,275474560.00
2012/03/12,3.25,3.26,3.17,3.20,55416703,415448032.00
2012/03/13,3.19,3.26,3.18,3.23,47774435,359144128.00
2012/03/14,3.25,3.27,3.10,3.13,86685078,650761856.00
2012/03/15,3.13,3.15,3.04,3.07,52078948,384502752.00
2012/03/16,3.07,3.18,3.07,3.17,42274650,313525632.00
2012/03/19,3.14,3.17,3.08,3.14,27063765,200818496.00
2012/03/20,3.12,3.14,3.07,3.08,24968528,184597856.00
2012/03/21,3.12,3.18,3.10,3.15,37988503,282268352.00
2012/03/22,3.15,3.19,3.14,3.16,41867771,312548192.00
2012/03/23,3.15,3.26,3.11,3.18,39227487,293165856.00
2012/03/26,3.18,3.18,3.12,3.13,20426705,152236992.00
2012/03/27,3.15,3.18,3.12,3.13,19102114,142310992.00
2012/03/28,3.13,3.16,3.01,3.02,37069130,273410336.00
2012/03/29,3.01,3.06,2.99,3.01,31931330,233770592.00
2012/03/30,3.03,3.15,3.00,3.15,52067190,384715488.00
2012/04/05,3.12,3.15,3.07,3.11,43952478,325521184.00
2012/04/06,3.11,3.18,3.08,3.10,21121723,156734304.00
2012/04/09,3.11,3.13,3.07,3.08,20519592,151732064.00
2012/04/10,3.08,3.13,3.05,3.11,28001671,206727760.00
2012/04/11,3.07,3.21,3.03,3.13,57329689,423772032.00
2012/04/12,3.11,3.16,3.04,3.15,51946026,384483232.00
2012/04/13,3.15,3.16,3.10,3.13,41082172,305375104.00
2012/04/16,3.10,3.15,3.10,3.11,31764681,235763424.00
2012/04/17,3.12,3.12,3.05,3.09,37282309,275184576.00
2012/04/18,3.08,3.18,3.08,3.16,55574026,413746176.00
2012/04/19,3.16,3.20,3.13,3.16,33129024,247410000.00
2012/04/20,3.15,3.23,3.15,3.21,39324736,294566016.00
2012/04/23,3.21,3.22,3.16,3.20,29529748,221341664.00
2012/04/24,3.19,3.27,3.13,3.18,46418946,347778912.00
2012/04/25,3.17,3.19,3.11,3.16,65225823,485357312.00
2012/04/26,3.15,3.17,3.14,3.15,37841143,281933344.00
2012/04/27,3.18,3.21,3.15,3.17,50857806,380289568.00
2012/05/02,3.23,3.28,3.19,3.27,79722753,601192256.00
2012/05/03,3.26,3.30,3.23,3.23,49374028,373103552.00
2012/05/04,3.23,3.26,3.20,3.25,61869407,465639456.00
2012/05/07,3.22,3.31,3.21,3.30,61801059,468340224.00
2012/05/08,3.29,3.33,3.27,3.31,55088042,418598496.00
2012/05/09,3.28,3.28,3.19,3.20,38983864,293648128.00
2012/05/10,3.20,3.26,3.20,3.24,23735262,178670768.00
2012/05/11,3.21,3.24,3.14,3.17,41780913,312802528.00
2012/05/14,3.18,3.20,3.11,3.12,37704703,280702592.00
2012/05/15,3.10,3.14,3.07,3.10,30455799,225246304.00
2012/05/16,3.10,3.13,3.08,3.11,29741117,220083792.00
2012/05/17,3.11,3.18,3.09,3.16,29158058,216761456.00
2012/05/18,3.14,3.20,3.08,3.15,47801698,355332544.00
2012/05/21,3.20,3.28,3.16,3.20,61296772,461043936.00
2012/05/22,3.31,3.37,3.22,3.27,109055215,826736384.00
2012/05/23,3.25,3.28,3.18,3.24,44284668,333478816.00
2012/05/24,3.21,3.25,3.16,3.17,26354069,197656240.00
2012/05/25,3.17,3.23,3.16,3.21,33208885,248916544.00
2012/05/28,3.19,3.20,3.15,3.20,52978252,395835168.00
2012/05/30,3.20,3.22,3.14,3.16,58149257,434180896.00
2012/05/31,3.14,3.16,3.10,3.14,33268988,247040144.00
2012/06/01,3.14,3.16,3.12,3.13,24403965,181504944.00
2012/06/04,3.09,3.10,3.04,3.04,42608152,313914016.00
2012/06/05,3.06,3.07,3.02,3.04,30685433,225323568.00
2012/06/06,3.05,3.07,3.01,3.03,22241113,163146976.00
2012/06/07,3.06,3.07,2.98,2.99,26729790,195576816.00
2012/06/08,3.02,3.02,2.96,2.99,18946725,137945056.00
2012/06/11,3.01,3.06,2.98,3.03,27209741,198961728.00
2012/06/12,3.02,3.04,3.00,3.02,20653649,151140304.00
2012/06/13,3.03,3.09,3.01,3.08,22074104,162336272.00
2012/06/14,3.06,3.08,3.01,3.01,24132399,177203936.00
2012/06/15,3.04,3.06,3.01,3.04,25204237,185025536.00
2012/06/18,3.06,3.10,3.03,3.05,27521830,202629424.00
2012/06/19,3.06,3.07,3.04,3.07,13081784,96209552.00
2012/06/20,3.08,3.08,3.04,3.06,17330067,127594984.00
2012/06/21,3.06,3.06,2.93,2.95,35041530,255028384.00
2012/06/25,2.94,2.94,2.85,2.86,34743450,249796384.00
2012/06/26,2.84,2.89,2.82,2.84,25864994,184897408.00
2012/06/27,2.86,2.86,2.81,2.83,22384360,159663504.00
2012/06/28,2.84,2.84,2.73,2.74,29901998,211950896.00
2012/06/29,2.72,2.76,2.65,2.73,48031300,336786688.00
2012/07/02,2.75,2.75,2.66,2.69,23976867,167705264.00
2012/07/03,2.69,2.70,2.65,2.67,33342949,232668176.00
2012/07/04,2.67,2.71,2.66,2.69,21542207,150536544.00
2012/07/05,2.69,2.69,2.51,2.53,36074208,248050272.00
2012/07/06,2.55,2.58,2.44,2.51,52964073,360332096.00
2012/07/09,2.48,2.52,2.29,2.31,52583385,352803744.00
2012/07/10,2.33,2.35,2.11,2.11,80722181,523163232.00
2012/07/11,2.13,2.26,2.12,2.23,57982757,377151680.00
2012/07/12,2.22,2.41,2.21,2.35,55998525,370738336.00
2012/07/13,2.39,2.44,2.37,2.41,31137019,208392704.00
2012/07/16,2.41,2.43,2.24,2.28,45940126,303436448.00
2012/07/17,2.29,2.34,2.26,2.33,32482669,214490480.00
2012/07/18,2.33,2.36,2.28,2.31,42820339,283590912.00
2012/07/19,2.32,2.32,2.23,2.29,78982207,488282560.00
2012/07/20,2.26,2.26,2.14,2.16,70826325,431854976.00
2012/07/23,2.13,2.14,2.07,2.12,38540545,231853552.00
2012/07/24,2.09,2.15,2.08,2.14,17659384,106458552.00
2012/07/25,2.14,2.18,2.11,2.12,18228173,110413656.00
2012/07/26,2.12,2.13,2.08,2.09,21168565,127204704.00
2012/07/27,2.12,2.13,2.03,2.04,33200654,198611328.00
2012/07/30,2.06,2.08,1.99,2.02,28735593,170796624.00
2012/07/31,2.04,2.06,2.00,2.01,31071878,184931408.00
2012/08/01,2.03,2.13,2.03,2.11,41703470,250412464.00
2012/08/02,2.11,2.15,2.07,2.12,24417409,146669984.00
2012/08/03,2.12,2.14,2.09,2.11,27431297,165350944.00
2012/08/06,2.09,2.16,2.09,2.15,27130583,164060992.00
2012/08/07,2.16,2.17,2.11,2.14,17519666,105899960.00
2012/08/08,2.14,2.16,2.13,2.16,20995945,127250560.00
2012/08/09,2.15,2.15,2.11,2.15,20168963,121888160.00
2012/08/10,2.15,2.16,2.11,2.11,18175340,109770848.00
2012/08/13,2.12,2.13,2.07,2.08,27259087,163819376.00
2012/08/14,2.09,2.10,1.99,2.04,37940084,225412240.00
2012/08/15,2.02,2.03,1.91,1.94,39142496,229182080.00
2012/08/16,1.95,2.02,1.92,1.99,21262503,125070536.00
2012/08/17,1.99,2.00,1.95,1.98,15880381,93412480.00
2012/08/20,1.93,1.98,1.91,1.94,16832314,98336440.00
2012/08/21,1.94,1.97,1.93,1.95,18621658,109150384.00
2012/08/22,1.95,1.97,1.92,1.94,13749982,80442480.00
2012/08/23,1.94,1.99,1.92,1.96,22634381,132991904.00
2012/08/24,1.97,2.03,1.95,2.01,24879482,146742688.00
2012/08/27,1.99,2.00,1.93,1.94,19826289,116241680.00
2012/08/28,1.93,2.03,1.92,1.99,18141264,106721344.00
2012/08/29,1.97,2.15,1.97,2.06,40513380,242572336.00
2012/08/30,2.04,2.12,2.04,2.10,33180152,199100080.00
2012/08/31,2.10,2.11,2.07,2.08,24942297,149753264.00
2012/09/03,2.08,2.14,2.04,2.10,24640655,147803360.00
2012/09/04,2.13,2.13,2.03,2.03,24429750,146088496.00
2012/09/05,2.03,2.06,1.96,1.97,16431285,97370048.00
2012/09/06,1.98,2.03,1.97,2.02,12818981,75691224.00
2012/09/07,2.07,2.23,2.05,2.18,78379582,476028064.00
2012/09/10,2.16,2.17,2.10,2.14,42941173,259462000.00
2012/09/11,2.12,2.13,2.08,2.10,25419960,152764896.00
2012/09/12,2.13,2.14,2.07,2.09,28161492,169297728.00
2012/09/13,2.10,2.11,2.08,2.09,16536959,99382208.00
2012/09/14,2.11,2.14,2.07,2.10,26695795,160603760.00
2012/09/17,2.11,2.14,2.08,2.09,33228830,200007920.00
2012/09/18,2.07,2.08,2.03,2.07,15734812,93906336.00
2012/09/19,2.07,2.09,2.00,2.04,22435116,133487664.00
2012/09/20,2.02,2.04,1.94,1.95,27613746,162722576.00
2012/09/21,1.94,1.98,1.93,1.95,13687069,80166672.00
2012/09/24,1.93,1.99,1.91,1.97,16868838,98882400.00
2012/09/25,1.97,1.98,1.93,1.96,7897135,46253360.00
2012/09/26,1.97,1.98,1.91,1.93,11891020,69444792.00
2012/09/27,1.93,2.07,1.91,2.04,30206893,178513984.00
2012/09/28,2.01,2.21,1.99,2.19,64882119,392512736.00
2012/10/08,2.17,2.23,2.13,2.17,18471156,112367936.00
2012/10/09,2.19,2.26,2.17,2.21,31448396,192992560.00
2012/10/10,2.19,2.21,2.16,2.18,24730957,150573680.00
2012/10/11,2.18,2.19,2.14,2.19,24246829,147365808.00
2012/10/12,2.19,2.25,2.17,2.19,33778666,207010704.00
2012/10/15,2.19,2.21,2.16,2.19,16425943,100024576.00
2012/10/16,2.18,2.22,2.14,2.18,19890677,121278888.00
2012/10/17,2.19,2.22,2.15,2.21,20973791,127885320.00
2012/10/18,2.20,2.28,2.20,2.26,39739968,244940256.00
2012/10/19,2.27,2.28,2.24,2.25,22168884,136725824.00
2012/10/22,2.23,2.27,2.21,2.25,16553850,101820960.00
2012/10/23,2.25,2.31,2.23,2.25,27899120,172576912.00
2012/10/24,2.24,2.24,2.20,2.22,20029686,122717088.00
2012/10/25,2.21,2.26,2.17,2.19,29232768,178929024.00
2012/10/26,2.19,2.19,2.09,2.11,19243143,116342408.00
2012/10/29,2.12,2.13,2.05,2.06,13595254,81439848.00
2012/10/30,2.08,2.13,2.06,2.09,17932116,107662768.00
2012/10/31,2.11,2.15,2.07,2.13,19741921,118717104.00
2012/11/01,2.14,2.24,2.13,2.23,28632951,174965344.00
2012/11/02,2.23,2.26,2.21,2.24,27124137,166878400.00
2012/11/05,2.25,2.26,2.21,2.24,14831650,91196128.00
2012/11/06,2.23,2.24,2.19,2.23,15737881,96361216.00
2012/11/07,2.23,2.25,2.19,2.24,23311133,143207168.00
2012/11/08,2.22,2.22,2.15,2.15,14472342,88108512.00
2012/11/09,2.14,2.18,2.12,2.18,14642225,88831776.00
2012/11/12,2.18,2.26,2.15,2.25,23647374,145179136.00
2012/11/13,2.25,2.25,2.18,2.20,23049144,141129840.00
2012/11/14,2.20,2.23,2.19,2.21,16392779,100381440.00
2012/11/15,2.19,2.21,2.14,2.15,15388261,93581672.00
2012/11/16,2.11,2.17,2.09,2.16,23660139,142622880.00
2012/11/19,2.17,2.30,2.14,2.28,37847788,232811008.00
2012/11/20,2.28,2.29,2.24,2.26,18740276,115844704.00
2012/11/21,2.26,2.29,2.19,2.26,15574579,95655288.00
2012/11/22,2.24,2.27,2.20,2.26,9572295,58802936.00
2012/11/23,2.28,2.39,2.25,2.35,36059143,225192592.00
2012/11/26,2.34,2.40,2.33,2.40,20854138,130952072.00
2012/11/27,2.40,2.40,2.32,2.33,27062404,169457872.00
2012/11/28,2.32,2.34,2.23,2.28,24939869,154157056.00
2012/11/29,2.30,2.31,2.26,2.28,17779272,110122632.00
2012/11/30,2.28,2.41,2.27,2.39,24790444,154954464.00
2012/12/03,2.38,2.45,2.35,2.43,25400180,160707696.00
2012/12/04,2.43,2.44,2.35,2.41,19534441,123024288.00
2012/12/05,2.39,2.52,2.36,2.48,57808498,367503808.00
2012/12/06,2.46,2.50,2.40,2.44,33025849,209878160.00
2012/12/07,2.45,2.48,2.41,2.46,50906393,323429120.00
2012/12/10,2.45,2.53,2.45,2.50,50610540,324562624.00
2012/12/11,2.48,2.51,2.41,2.46,43292088,274772576.00
2012/12/12,2.45,2.46,2.39,2.42,25904991,163955136.00
2012/12/13,2.40,2.48,2.39,2.41,38719182,245438448.00
2012/12/14,2.43,2.62,2.43,2.60,64031605,413776736.00
2012/12/17,2.61,2.68,2.55,2.60,52356688,340460736.00
2012/12/18,2.60,2.61,2.53,2.57,37681475,243913648.00
2012/12/19,2.57,2.61,2.54,2.56,38769528,251704464.00
2012/12/20,2.57,2.63,2.55,2.61,38148704,247828240.00
2012/12/21,2.61,2.62,2.55,2.55,28201212,183247008.00
2012/12/24,2.55,2.60,2.54,2.59,27728266,179826032.00
2012/12/25,2.57,2.78,2.56,2.76,50476744,333133568.00
2012/12/26,2.75,2.78,2.71,2.78,32382844,215410128.00
2012/12/27,2.79,2.89,2.76,2.86,40768672,274770688.00
2012/12/28,2.86,2.95,2.82,2.89,33012999,223942704.00
2012/12/31,2.91,2.94,2.83,2.85,43763163,296951712.00
2013/01/04,2.90,3.02,2.83,2.91,65773369,449342496.00
2013/01/07,2.90,2.99,2.86,2.91,33180909,227113152.00
2013/01/08,2.91,2.94,2.81,2.82,32729015,221644112.00
2013/01/09,2.83,2.87,2.81,2.86,23338533,157484320.00
2013/01/10,2.84,3.17,2.84,2.98,46104099,319057632.00
2013/01/11,3.01,3.07,2.86,2.91,26931949,185252352.00
2013/01/14,2.90,3.08,2.90,3.05,28115382,194404960.00
2013/01/15,3.06,3.11,3.02,3.10,33051028,230197296.00
2013/01/16,3.09,3.10,2.91,2.98,37122065,256999552.00
2013/01/17,3.00,3.12,2.98,3.10,43131334,300498368.00
2013/01/18,3.14,3.17,3.06,3.14,28176628,198187232.00
2013/01/21,3.15,3.20,3.05,3.17,46782434,330442976.00
2013/01/22,3.17,3.20,3.00,3.14,42698920,300048512.00
2013/01/23,3.12,3.13,3.02,3.10,28776012,200976512.00
2013/01/24,3.07,3.15,3.00,3.07,34299292,239897376.00
2013/01/25,3.07,3.11,3.02,3.10,32566034,227444208.00
2013/01/28,3.11,3.39,3.11,3.35,71945317,519034240.00
2013/01/29,3.37,3.40,3.28,3.36,38822116,281387232.00
2013/01/30,3.35,3.36,3.27,3.30,28472842,205166208.00
2013/01/31,3.34,3.34,3.28,3.28,29873587,215375680.00
2013/02/01,3.29,3.38,3.27,3.33,39934782,288690176.00
2013/02/04,3.30,3.33,3.19,3.21,59178210,423316000.00
2013/02/05,3.18,3.33,3.16,3.29,42606823,305359136.00
2013/02/06,3.31,3.33,3.20,3.26,35265803,252869408.00
2013/02/07,3.25,3.30,3.20,3.25,35774959,256070720.00
2013/02/08,3.26,3.37,3.25,3.37,42277406,306269056.00
2013/02/18,3.41,4.08,3.41,4.01,170357181,1312064000.00
2013/02/21,3.95,4.00,3.58,3.71,176882427,1363517568.00
2013/02/22,3.70,3.94,3.70,3.80,70118216,542937088.00
2013/02/25,3.81,4.09,3.81,3.92,50315148,395779328.00
2013/02/26,3.85,3.96,3.59,3.71,57280012,437340768.00
2013/02/27,3.71,3.76,3.61,3.68,35014513,265173376.00
2013/02/28,3.72,4.08,3.69,3.94,63045440,494331552.00
2013/03/01,3.99,4.05,3.83,3.99,45017659,353527136.00
2013/03/04,3.94,4.35,3.88,4.14,95773610,774579328.00
2013/03/05,4.09,4.19,3.95,4.13,66570979,531708320.00
2013/03/06,4.16,4.26,4.01,4.21,47427264,381530048.00
2013/03/07,4.14,4.34,3.89,3.95,62636262,501658560.00
2013/03/08,3.95,4.01,3.75,3.80,40230686,311617152.00
2013/03/11,3.98,4.04,3.80,3.86,40753376,318287360.00
2013/03/12,3.86,3.92,3.60,3.64,62841185,478936256.00
2013/03/13,3.64,3.67,3.47,3.59,29091634,217499936.00
2013/03/14,3.55,3.67,3.53,3.60,27854344,209466448.00
2013/03/15,3.66,4.00,3.62,3.91,84703085,657225408.00
2013/03/18,3.90,3.91,3.70,3.77,35966002,277010208.00
2013/03/19,3.85,3.86,3.65,3.69,27639046,211715968.00
2013/03/20,3.69,3.79,3.56,3.74,56378179,427256096.00
2013/03/21,3.73,3.81,3.64,3.79,32139009,245584176.00
2013/03/22,3.80,3.97,3.79,3.93,43482225,338073088.00
2013/03/25,3.89,3.94,3.79,3.81,24344903,189009088.00
2013/03/26,3.77,3.80,3.57,3.67,30752775,232802080.00
2013/03/27,3.66,3.77,3.58,3.61,26772883,201963280.00
2013/03/28,3.56,3.70,3.44,3.52,43440157,324271520.00
2013/03/29,3.54,3.60,3.51,3.54,14038509,104810640.00
2013/04/01,3.46,3.62,3.46,3.53,16689838,124330152.00
2013/04/02,3.51,3.59,3.37,3.43,26517906,194741072.00
2013/04/03,3.47,3.54,3.38,3.52,20445373,150810784.00
2013/04/08,3.39,3.51,3.37,3.44,24526609,180002336.00
2013/04/09,3.44,3.48,3.34,3.41,28504206,208142704.00
2013/04/10,3.39,3.41,3.23,3.28,32156453,231774832.00
2013/04/11,3.37,3.37,3.15,3.17,35129934,251006208.00
2013/04/12,3.19,3.22,3.13,3.18,24379019,172814160.00
2013/04/15,3.17,3.24,3.07,3.10,20411237,144000928.00
2013/04/16,3.09,3.14,3.02,3.10,25780127,180260464.00
2013/04/17,3.13,3.18,3.08,3.15,17699174,124736080.00
2013/04/18,3.14,3.20,3.09,3.15,22167398,156090016.00
2013/04/19,3.17,3.37,3.14,3.30,27869680,199884688.00
2013/04/22,3.29,3.36,3.28,3.35,23085423,167136928.00
2013/04/23,3.35,3.35,3.10,3.13,25685969,182339104.00
2013/04/24,3.18,3.29,3.10,3.27,34118807,242451056.00
2013/04/25,3.28,3.32,3.19,3.31,23729649,170061664.00
2013/04/26,3.34,3.35,3.11,3.14,32120187,227857440.00
2013/05/02,3.13,3.18,3.07,3.12,36116052,253612288.00
2013/05/03,3.14,3.22,3.09,3.12,43594852,307920736.00
2013/05/06,3.14,3.25,3.12,3.23,24137916,171778560.00
2013/05/07,3.24,3.35,3.23,3.29,27887365,200678720.00
2013/05/08,3.33,3.41,3.28,3.40,31594961,229366112.00
2013/05/09,3.42,3.43,3.18,3.27,30802692,221933984.00
2013/05/10,3.22,3.32,3.17,3.30,32717185,233787088.00
2013/05/13,3.32,3.32,3.15,3.22,33738810,239814944.00
2013/05/14,3.18,3.25,3.09,3.13,29200114,205701760.00
2013/05/15,3.12,3.16,3.11,3.14,13819551,97336696.00
2013/05/16,3.12,3.14,3.03,3.07,61467494,429255104.00
2013/05/17,3.07,3.30,3.03,3.25,51621824,365610944.00
2013/05/20,3.22,3.32,3.20,3.27,39361884,282105312.00
2013/05/21,3.24,3.25,3.14,3.24,39573796,281094272.00
2013/05/22,3.19,3.19,3.12,3.14,32950599,232542064.00
2013/05/23,3.12,3.17,3.07,3.09,34984191,245713792.00
2013/05/24,3.12,3.15,3.04,3.07,28015126,196020912.00
2013/05/27,3.05,3.10,3.01,3.05,30210889,210255584.00
2013/05/28,3.02,3.12,3.00,3.12,34148242,237780944.00
2013/05/29,3.13,3.20,3.12,3.14,28658355,202590400.00
2013/05/30,3.15,3.24,3.13,3.23,38990792,276273568.00
2013/05/31,3.24,3.24,3.16,3.16,23857655,169696784.00
2013/06/03,3.16,3.22,3.14,3.17,21880901,155300272.00
2013/06/04,3.17,3.17,3.07,3.08,37183724,261290912.00
2013/06/05,3.18,3.18,3.08,3.11,25164520,166970656.00
2013/06/06,3.08,3.13,3.07,3.10,16806956,111236928.00
2013/06/07,3.10,3.15,3.07,3.08,19143888,126605192.00
2013/06/13,3.04,3.04,2.71,2.86,51827478,328036576.00
2013/06/14,2.88,2.90,2.76,2.81,35931760,227396816.00
2013/06/17,2.82,2.83,2.68,2.69,27073295,169260000.00
2013/06/18,2.72,2.73,2.60,2.66,24158345,148915168.00
2013/06/19,2.65,2.72,2.58,2.71,20285869,125022664.00
2013/06/20,2.70,2.72,2.55,2.58,24323172,149352304.00
2013/06/21,2.51,2.58,2.47,2.53,24809128,150246624.00
2013/06/24,2.52,2.58,2.30,2.31,53773621,318967424.00
2013/06/25,2.27,2.42,1.89,2.38,66875474,382400512.00
2013/06/26,2.38,2.40,2.11,2.29,46720711,268890208.00
2013/06/27,2.28,2.38,2.24,2.33,32975392,192413328.00
2013/06/28,2.33,2.45,2.25,2.42,32219062,189483424.00
2013/07/01,2.35,2.39,2.22,2.28,27940450,162053232.00
2013/07/02,2.30,2.31,2.14,2.18,34411157,196538304.00
2013/07/03,2.18,2.19,2.05,2.12,25099376,141304032.00
2013/07/04,2.12,2.30,2.04,2.24,33418169,191396832.00
2013/07/05,2.26,2.29,2.17,2.22,16331391,93695600.00
2013/07/08,2.16,2.17,2.08,2.11,20798315,117156784.00
2013/07/09,2.12,2.19,2.11,2.16,21104473,119871800.00
2013/07/10,2.18,2.34,2.13,2.33,25001209,144757936.00
2013/07/11,2.37,2.63,2.34,2.58,41230231,248403056.00
2013/07/12,2.59,2.61,2.47,2.52,28968802,175918240.00
2013/07/15,2.57,2.63,2.49,2.54,20143171,122056464.00
2013/07/16,2.51,2.55,2.37,2.47,30179446,179568208.00
2013/07/17,2.44,2.49,2.34,2.37,28773958,170937136.00
2013/07/18,2.34,2.41,2.24,2.27,23514323,136603392.00
2013/07/19,2.29,2.30,2.16,2.20,26751289,153899312.00
2013/07/22,2.16,2.21,2.09,2.17,27251221,154176608.00
2013/07/23,2.19,2.36,2.15,2.32,34575695,200740240.00
2013/07/24,2.32,2.35,2.19,2.32,26287530,152431616.00
2013/07/25,2.36,2.56,2.35,2.54,57945087,348139072.00
2013/07/26,2.49,2.57,2.44,2.56,18504877,111384968.00
2013/07/29,2.48,2.55,2.47,2.49,17568395,105603744.00
2013/07/30,2.53,2.60,2.38,2.50,29381339,176957888.00
2013/07/31,2.50,2.57,2.49,2.53,15993836,96718176.00
2013/08/01,2.55,2.64,2.52,2.61,23512153,143692976.00
2013/08/02,2.65,2.84,2.65,2.75,42353122,265735264.00
2013/08/05,2.76,2.82,2.67,2.79,24068853,151034272.00
2013/08/06,2.73,2.83,2.72,2.81,21279987,133856800.00
2013/08/07,2.81,2.83,2.59,2.65,28405806,176767568.00
2013/08/08,2.63,2.65,2.54,2.61,22539967,137761200.00
2013/08/09,2.61,2.64,2.46,2.55,38576979,233063056.00
2013/08/12,2.56,2.78,2.54,2.76,48210550,298866080.00
2013/08/13,2.76,2.76,2.69,2.73,14403822,89874640.00
2013/08/14,2.73,2.81,2.70,2.77,22114133,139232864.00
2013/08/15,2.82,3.40,2.82,3.26,161399336,1093787136.00
2013/08/16,3.26,3.94,3.06,3.15,88132865,599929152.00
2013/08/19,3.11,3.17,3.03,3.11,53373988,353848224.00
2013/08/20,3.35,3.65,3.35,3.41,100579265,702576256.00
2013/08/21,3.41,3.43,3.26,3.32,24783794,169741472.00
2013/08/22,3.30,3.39,3.18,3.28,30810662,209206128.00
2013/08/23,3.28,3.53,3.25,3.40,49311695,340236736.00
2013/08/26,3.44,3.53,3.36,3.49,28784359,200702304.00
2013/08/27,3.48,3.58,3.43,3.51,20936074,146967376.00
2013/08/28,3.48,3.51,3.35,3.42,25309165,176238624.00
2013/08/29,3.41,3.45,3.29,3.32,20328248,139905552.00
2013/08/30,3.34,3.37,3.23,3.29,17201997,117378416.00
2013/09/02,3.32,3.58,3.32,3.40,38768885,270088992.00
2013/09/03,3.46,3.61,3.38,3.52,41380285,291091136.00
2013/09/04,3.49,3.53,3.40,3.52,25705968,179664400.00
2013/09/05,3.53,3.69,3.49,3.64,38261349,272213344.00
2013/09/06,3.60,3.93,3.60,3.87,53188227,389597344.00
2013/09/09,3.84,4.04,3.76,3.81,52695644,389581312.00
2013/09/10,3.81,4.13,3.75,4.04,56930041,428479040.00
2013/09/11,4.11,4.27,3.94,4.07,55850761,425934720.00
2013/09/12,4.04,4.13,3.97,4.09,40158041,304571904.00
2013/09/13,4.07,4.13,3.79,3.99,37259398,277481760.00
2013/09/16,3.97,4.30,3.92,4.07,53632009,411362208.00
2013/09/17,4.07,4.08,3.84,3.89,34053053,254612336.00
2013/09/18,3.88,3.94,3.73,3.80,28872624,212728800.00
2013/09/23,3.85,3.91,3.79,3.86,17837502,131478232.00
2013/09/24,3.82,3.86,3.75,3.80,20614324,150977104.00
2013/09/25,3.80,3.87,3.61,3.65,22622362,164808160.00
2013/09/26,3.66,3.66,3.37,3.53,42965723,300679008.00
2013/09/27,3.44,3.61,3.37,3.58,25684968,179111120.00
2013/09/30,3.60,3.80,3.56,3.76,26610593,191683264.00
2013/10/08,3.72,3.77,3.58,3.62,26628456,191499920.00
2013/10/09,3.63,3.63,3.45,3.54,29929704,210024272.00
2013/10/10,3.53,3.57,3.46,3.48,17750125,124872896.00
2013/10/11,3.55,3.63,3.49,3.57,21670744,153899920.00
2013/10/14,3.63,3.84,3.58,3.78,37267070,271041376.00
2013/10/15,3.79,3.81,3.53,3.64,34107152,243943632.00
2013/10/16,3.56,3.63,3.49,3.56,24534308,173122944.00
2013/10/17,3.54,3.60,3.43,3.46,18984118,133464808.00
2013/10/18,3.46,3.49,3.42,3.45,19838928,138256544.00
2013/10/21,3.45,3.52,3.44,3.49,33826453,236744464.00
2013/10/22,3.49,3.53,3.42,3.45,25671835,179365392.00
2013/10/23,3.50,3.56,3.43,3.46,18770819,131859752.00
2013/10/24,3.44,3.49,3.38,3.41,20369866,141445696.00
2013/10/25,3.41,3.49,3.36,3.36,22059896,152960192.00
2013/10/28,3.39,3.55,3.39,3.55,19727341,138412992.00
2013/10/29,3.56,3.71,3.54,3.68,39094698,279793184.00
2013/10/30,3.68,3.92,3.66,3.85,54256899,398542112.00
2013/10/31,3.86,3.96,3.80,3.84,29445941,217582464.00
2013/11/01,3.93,3.99,3.83,3.96,33507246,249417792.00
2013/11/04,4.03,4.05,3.76,3.82,23272086,171806672.00
2013/11/05,3.74,3.92,3.74,3.88,14399451,105848256.00
2013/11/06,3.84,3.92,3.74,3.84,12381011,90642736.00
2013/11/07,3.84,3.94,3.81,3.89,19234237,142178336.00
2013/11/08,3.86,3.95,3.78,3.83,21714405,160653456.00
2013/11/11,3.82,3.86,3.69,3.76,14317883,104181128.00
2013/11/12,3.77,3.85,3.70,3.78,14114629,102940496.00
2013/11/13,3.68,3.75,3.57,3.59,22610012,161657696.00
2013/11/14,3.63,3.74,3.59,3.73,23412983,169025664.00
2013/11/15,3.68,3.88,3.68,3.73,45732486,333443552.00
2013/11/18,3.83,4.13,3.74,4.07,65592628,491146272.00
2013/11/19,4.08,4.13,4.00,4.11,30921062,234737840.00
2013/11/20,4.15,4.26,4.13,4.20,31834055,245722336.00
2013/11/21,4.13,4.30,4.04,4.29,29556447,227355376.00
2013/11/22,4.33,4.34,4.21,4.25,16745448,130226016.00
2013/11/25,4.16,4.24,4.09,4.17,22798923,175234272.00
2013/11/26,4.20,4.25,4.14,4.21,12187010,94029552.00
2013/11/27,4.21,4.55,4.18,4.44,52977360,421437632.00
2013/11/28,4.46,4.50,4.39,4.42,20252645,161417408.00
2013/11/29,4.41,4.43,4.28,4.39,13497886,106080472.00
2013/12/02,4.31,4.53,4.17,4.43,35469755,281487840.00
2013/12/03,4.40,4.48,4.31,4.45,16962756,135115408.00
2013/12/04,4.42,4.52,4.40,4.46,25009171,199513152.00
2013/12/05,4.52,4.57,4.36,4.38,22313706,177891136.00
2013/12/06,4.36,4.40,4.16,4.18,27768286,215804496.00
2013/12/09,4.20,4.43,4.20,4.23,31625919,247486576.00
2013/12/10,4.24,4.48,4.24,4.47,36517541,289201408.00
2013/12/11,4.39,4.48,4.26,4.33,30787298,241424048.00
2013/12/12,4.29,4.43,4.14,4.15,31554785,245586416.00
2013/12/13,4.06,4.16,4.02,4.11,23556035,178957072.00
2013/12/16,4.09,4.13,3.89,3.97,23630578,177173872.00
2013/12/17,3.96,4.13,3.89,4.10,23898267,179244112.00
2013/12/18,4.16,4.17,3.93,4.06,18884985,142920736.00
2013/12/19,4.08,4.14,4.01,4.08,17688305,134700784.00
2013/12/20,4.15,4.15,3.79,3.89,37208620,277647392.00
2013/12/23,3.88,4.01,3.87,3.91,20256712,151017472.00
2013/12/24,3.98,4.02,3.84,3.95,15264072,114053616.00
2013/12/25,3.95,3.96,3.82,3.87,18461721,136336672.00
2013/12/26,3.80,3.85,3.70,3.80,18453436,134515888.00
2013/12/27,3.82,3.92,3.77,3.83,23283269,171342096.00
2013/12/30,3.83,3.88,3.72,3.73,24096030,176005760.00
2013/12/31,3.71,4.04,3.71,3.87,33237672,246121216.00
2014/01/02,3.86,3.96,3.78,3.93,20259391,150185760.00
2014/01/03,3.83,4.29,3.82,4.17,40392870,305272352.00
2014/01/06,4.10,4.13,3.80,3.93,34541276,257039040.00
2014/01/07,3.84,3.93,3.61,3.76,30308299,220523168.00
2014/01/08,3.76,3.94,3.62,3.77,25454944,186247840.00
2014/01/09,3.77,3.83,3.58,3.73,26780139,194555968.00
2014/01/10,3.69,3.76,3.62,3.72,15705697,113040488.00
2014/01/13,3.75,3.76,3.54,3.65,17579795,125449568.00
2014/01/14,3.64,3.65,3.38,3.54,27510908,192482720.00
2014/01/15,3.52,3.68,3.40,3.67,21980145,154937392.00
2014/01/16,3.68,3.68,3.50,3.60,18080188,128155968.00
2014/01/17,3.53,3.63,3.43,3.52,23134042,162856912.00
2014/01/20,3.52,3.53,3.43,3.52,11884172,83218720.00
2014/01/21,3.52,3.65,3.48,3.58,11193080,79334584.00
2014/01/22,3.57,3.83,3.56,3.71,28848880,208902304.00
2014/01/23,3.73,3.82,3.59,3.74,26036037,187517168.00
2014/01/24,3.89,3.98,3.80,3.84,46297154,342425856.00
2014/01/27,3.79,3.82,3.59,3.68,31169618,225292224.00
2014/01/28,3.66,3.73,3.61,3.66,20139014,144661840.00
2014/01/29,3.65,3.70,3.59,3.67,13827434,99178160.00
2014/01/30,3.66,3.81,3.64,3.74,13925398,101038104.00
2014/02/07,3.69,3.79,3.65,3.78,19800724,143395344.00
2014/02/10,3.80,3.92,3.77,3.82,36708834,269763520.00
2014/02/11,3.82,3.86,3.75,3.86,34588116,253348528.00
2014/02/12,3.93,3.93,3.82,3.86,22019565,162693632.00
2014/02/13,3.86,4.10,3.84,3.94,39524406,296826560.00
2014/02/14,4.00,4.41,3.98,4.25,81860141,634799936.00
2014/02/17,4.53,4.54,3.89,4.05,183517865,1400401280.00
2014/02/18,4.03,4.03,3.88,3.92,63739252,475951264.00
2014/02/19,3.93,4.00,3.83,3.89,50263120,372288320.00
2014/02/20,3.89,3.98,3.83,3.84,47947380,354985728.00
2014/02/21,3.85,3.87,3.61,3.65,51979770,375482048.00
2014/02/24,3.59,3.59,3.45,3.53,39527155,277752960.00
2014/02/25,3.53,3.57,3.49,3.55,35761951,252074784.00
2014/02/26,3.52,3.57,3.48,3.53,35377507,249694304.00
2014/02/27,3.50,3.52,3.42,3.49,52184211,364468704.00
2014/02/28,3.48,3.49,3.23,3.28,44696939,306549312.00
2014/03/03,3.28,3.42,3.20,3.31,31940037,217179328.00
2014/03/04,3.28,3.34,3.24,3.29,26513322,180295408.00
2014/03/05,3.30,3.32,3.21,3.22,24597032,166713056.00
2014/03/06,3.22,3.23,3.13,3.22,32808213,219532880.00
2014/03/07,3.21,3.23,3.15,3.20,18329242,123101912.00
2014/03/10,3.18,3.18,3.00,3.01,23329740,154003264.00
2014/03/11,2.98,3.01,2.87,2.92,31564806,203653856.00
2014/03/12,2.91,2.92,2.82,2.90,23138477,147991952.00
2014/03/13,2.91,2.98,2.87,2.91,31138595,200573360.00
2014/03/14,2.88,2.89,2.75,2.77,35854654,227348032.00
2014/03/17,2.80,2.98,2.78,2.86,35158584,225225904.00
2014/03/18,2.88,2.91,2.83,2.87,36790455,235119104.00
2014/03/19,2.84,2.86,2.77,2.82,20404452,128859776.00
2014/03/20,2.83,3.03,2.83,2.86,46015616,297098464.00
2014/03/21,2.90,3.07,2.85,3.06,37800504,245020880.00
2014/03/24,3.07,3.17,3.01,3.13,27722718,183004144.00
2014/03/25,3.10,3.22,3.04,3.19,26631300,177468400.00
2014/03/26,3.17,3.21,3.11,3.11,14352760,95685600.00
2014/03/27,3.11,3.22,3.08,3.18,18323024,122074488.00
2014/03/28,3.18,3.25,3.10,3.16,22589565,151646928.00
2014/03/31,3.22,3.25,3.11,3.16,15950347,106669848.00
2014/04/01,3.15,3.23,3.14,3.18,16248295,108962616.00
2014/04/02,3.32,3.39,3.21,3.23,32765086,223542496.00
2014/04/03,3.34,3.37,3.01,3.05,55067219,368800000.00
2014/04/04,3.05,3.16,3.00,3.13,20814473,137587552.00
2014/04/08,3.11,3.22,3.11,3.13,57098472,381450208.00
2014/04/09,3.16,3.20,3.13,3.18,38209704,255822752.00
2014/04/10,3.20,3.46,3.15,3.36,65178200,445436672.00
2014/04/11,3.33,3.63,3.31,3.57,80797180,568642752.00
2014/04/14,3.58,3.60,3.47,3.54,31424547,221058944.00
2014/04/15,3.49,3.51,3.42,3.42,28823376,201419824.00
2014/04/16,3.41,3.45,3.26,3.36,42618306,292126336.00
2014/04/17,3.34,3.39,3.29,3.32,22134322,152011104.00
2014/04/18,3.29,3.34,3.27,3.31,14352374,97870064.00
2014/04/21,3.26,3.31,3.20,3.21,13281816,90093000.00
2014/04/22,3.21,3.23,3.18,3.21,15060401,101253216.00
2014/04/23,3.21,3.33,3.17,3.27,21502313,145046688.00
2014/04/24,3.27,3.28,3.17,3.21,14482160,97543456.00
2014/04/25,3.19,3.24,3.09,3.17,29184171,194855552.00
2014/04/28,3.19,3.21,3.06,3.13,20142990,134085176.00
2014/04/29,3.13,3.17,3.04,3.11,20745257,137427872.00
2014/04/30,3.11,3.16,3.10,3.14,11327991,75380528.00
2014/05/05,3.14,3.19,3.03,3.11,27902002,184695696.00
2014/05/06,3.11,3.17,3.08,3.12,17568971,116834656.00
2014/05/07,3.13,3.22,3.09,3.16,20624514,137901840.00
2014/05/08,3.16,3.24,3.15,3.17,14076580,94529248.00
2014/05/09,3.19,3.21,3.15,3.18,11907764,79770800.00
2014/05/12,3.24,3.31,3.18,3.29,23161399,157153520.00
2014/05/13,3.29,3.29,3.20,3.23,15981135,108151152.00
2014/05/14,3.23,3.27,3.21,3.23,10670933,72081472.00
2014/05/15,3.22,3.24,3.20,3.21,12718565,85735824.00
2014/05/16,3.23,3.24,3.18,3.22,12732303,85727992.00
2014/05/19,3.22,3.22,3.11,3.14,10340702,68979416.00
2014/05/20,3.16,3.21,3.08,3.12,14027243,93438264.00
2014/05/21,3.09,3.20,3.09,3.19,14490442,96725656.00
2014/05/22,3.20,3.27,3.17,3.19,12584684,84810592.00
2014/05/23,3.22,3.22,3.12,3.19,17551232,117198936.00
2014/05/26,3.21,3.24,3.17,3.20,10664027,71629616.00
2014/05/27,3.18,3.19,3.12,3.16,17042625,113707696.00
2014/05/28,3.15,3.21,3.12,3.19,15440781,103211656.00
2014/05/29,3.20,3.21,3.15,3.18,14683296,98352856.00
2014/05/30,3.18,3.21,3.14,3.19,11669103,78176968.00
2014/06/03,3.20,3.22,3.15,3.18,13493296,90438520.00
2014/06/04,3.20,3.20,3.14,3.18,12303446,82192736.00
2014/06/05,3.16,3.22,3.13,3.22,14845096,99545592.00
2014/06/06,3.21,3.22,3.16,3.16,14777724,98981392.00
2014/06/09,3.15,3.20,3.15,3.16,11193142,74833328.00
2014/06/10,3.18,3.24,3.14,3.23,19126744,128437920.00
2014/06/11,3.21,3.25,3.18,3.24,16355655,110112664.00
2014/06/12,3.23,3.24,3.18,3.21,17222415,115876888.00
2014/06/13,3.19,3.29,3.19,3.28,21608718,146241184.00
2014/06/16,3.29,3.51,3.28,3.48,49552257,343807680.00
2014/06/17,3.46,3.46,3.40,3.42,18310569,127150240.00
2014/06/18,3.43,3.43,3.38,3.42,18131972,125638952.00
2014/06/19,3.41,3.44,3.31,3.36,23693108,162726368.00
2014/06/20,3.37,3.39,3.31,3.34,22932597,157499616.00
2014/06/23,3.40,3.40,3.22,3.24,33067273,211105760.00
2014/06/24,3.25,3.31,3.25,3.29,23889083,152263104.00
2014/06/25,3.30,3.30,3.15,3.18,24944244,156650304.00
2014/06/26,3.20,3.22,3.16,3.17,23446093,147111008.00
2014/06/27,3.16,3.19,3.15,3.15,18614175,116391896.00
2014/06/30,3.17,3.25,3.17,3.22,16658940,105152136.00
2014/07/01,3.25,3.27,3.22,3.25,12215172,77398232.00
2014/07/02,3.26,3.32,3.25,3.29,20606456,131546928.00
2014/07/03,3.31,3.35,3.28,3.32,15941327,102285936.00
2014/07/04,3.33,3.35,3.27,3.29,12238163,78085112.00
2014/07/07,3.29,3.29,3.22,3.23,20520897,130032512.00
2014/07/08,3.22,3.28,3.22,3.25,18533999,117437848.00
2014/07/09,3.26,3.27,3.19,3.20,17575203,111052592.00
2014/07/10,3.21,3.24,3.19,3.20,10043080,63366952.00
2014/07/11,3.21,3.30,3.19,3.28,17938783,114140976.00
2014/07/14,3.29,3.46,3.27,3.43,41053994,266356080.00
2014/07/15,3.44,3.50,3.36,3.42,40686734,264722512.00
2014/07/16,3.41,3.76,3.38,3.69,81064166,543504320.00
2014/07/17,3.69,3.87,3.64,3.74,69864037,479850944.00
2014/07/18,3.76,3.87,3.68,3.77,48199907,330882400.00
2014/07/21,3.77,3.87,3.70,3.74,25662837,175835200.00
2014/07/22,3.71,3.86,3.68,3.76,29005551,199441072.00
2014/07/23,3.77,3.95,3.77,3.93,47867544,333990720.00
2014/07/24,3.94,4.06,3.89,4.02,42774475,303600096.00
2014/07/25,4.05,4.11,3.96,4.08,28788512,205397344.00
2014/07/28,4.15,4.18,4.04,4.07,73759281,529806688.00
2014/07/29,4.06,4.13,4.02,4.06,43701152,312378272.00
2014/07/30,4.06,4.06,3.92,3.96,52510609,372061056.00
2014/07/31,3.95,4.06,3.92,4.05,52589437,370730368.00
2014/08/01,4.05,4.13,4.01,4.06,53221102,380968672.00
2014/08/04,4.06,4.17,4.05,4.15,45754458,329233088.00
2014/08/05,4.17,4.22,4.01,4.12,34189065,245884576.00
2014/08/06,4.05,4.12,4.02,4.04,28265652,201997216.00
2014/08/07,4.06,4.08,3.92,3.94,30378652,215284016.00
2014/08/08,3.98,4.02,3.92,3.98,28571657,201725824.00
2014/08/11,3.98,4.16,3.98,4.13,52500297,377872576.00
2014/08/12,4.12,4.14,4.06,4.12,30562258,219711648.00
2014/08/13,4.13,4.15,4.03,4.08,26072903,186996784.00
2014/08/14,4.10,4.38,4.02,4.19,61342462,446689600.00
2014/08/15,4.21,4.32,4.14,4.21,35027527,256608048.00
2014/08/18,4.25,4.34,4.20,4.34,44429784,327568256.00
2014/08/19,4.34,4.35,4.16,4.25,35518702,260374800.00
2014/08/20,4.23,4.24,4.13,4.21,28392694,206270192.00
2014/08/21,4.18,4.20,4.10,4.14,21022761,151873424.00
2014/08/22,4.15,4.20,4.12,4.18,14761886,106931616.00
2014/08/25,4.19,4.21,4.10,4.16,24976205,181126720.00
2014/08/26,4.16,4.31,4.14,4.17,30655527,223323344.00
2014/08/27,4.18,4.21,4.13,4.17,16510554,119741400.00
2014/08/28,4.16,4.33,4.15,4.20,38022870,279051264.00
2014/08/29,4.21,4.33,4.19,4.31,23098677,170102832.00
2014/09/01,4.31,4.36,4.24,4.30,27504916,202876928.00
2014/09/02,4.31,4.38,4.25,4.38,40414452,298802240.00
2014/09/03,4.37,4.66,4.36,4.60,68753823,524408160.00
2014/09/04,4.58,4.91,4.57,4.77,75703510,594120000.00
2014/09/05,4.79,4.96,4.75,4.93,55704218,444615456.00
2014/09/09,4.96,4.96,4.81,4.86,40387823,321638592.00
2014/09/10,4.81,4.84,4.70,4.73,47032506,368401280.00
2014/09/11,4.72,4.77,4.59,4.62,47811881,371600384.00
2014/09/12,4.59,4.70,4.57,4.69,32621602,252034224.00
2014/09/15,4.69,4.78,4.63,4.75,30381289,237231344.00
2014/09/16,4.75,4.79,4.50,4.57,46142367,355703936.00
2014/09/17,4.63,4.63,4.51,4.57,32047212,245928240.00
2014/09/18,4.56,4.70,4.52,4.69,35498938,272878752.00
2014/09/19,4.63,4.67,4.55,4.64,28806891,221608000.00
2014/09/22,4.61,4.61,4.42,4.46,32739848,248868608.00
2014/09/23,4.45,4.60,4.44,4.59,25981493,197507248.00
2014/09/24,4.55,4.76,4.48,4.69,50465606,389295968.00
2014/09/25,4.72,4.83,4.62,4.75,52311527,410001824.00
2014/09/26,4.73,4.75,4.61,4.69,30460071,235646640.00
2014/09/29,4.65,4.76,4.65,4.71,33848190,264108832.00
2014/09/30,4.71,4.72,4.64,4.69,26077460,202951968.00
2014/10/08,4.67,4.94,4.62,4.84,58899171,464870432.00
2014/10/09,4.81,4.89,4.80,4.83,29388117,232721152.00
2014/10/10,4.79,4.85,4.66,4.71,32598611,254962048.00
2014/10/13,4.65,4.65,4.35,4.46,79227618,596396928.00
2014/10/14,4.41,4.51,4.36,4.46,53216365,400285984.00
2014/10/15,4.41,4.51,4.39,4.48,23065507,174064224.00
2014/10/16,4.43,4.76,4.41,4.49,76031390,582801024.00
2014/10/17,4.49,4.55,4.34,4.45,48136034,361426880.00
2014/10/20,4.50,4.59,4.45,4.53,34150650,260072944.00
2014/10/21,4.54,4.60,4.50,4.54,31220486,238699520.00
2014/10/22,4.55,4.60,4.49,4.54,20341327,155212880.00
2014/10/23,4.56,4.59,4.36,4.37,28783854,218071920.00
2014/10/24,4.38,4.47,4.37,4.39,27803018,208806192.00
2014/10/27,4.36,4.36,4.24,4.29,31403687,231737328.00
2014/10/28,4.31,4.52,4.27,4.52,42831392,320441504.00
2014/10/29,4.55,4.65,4.45,4.61,75511476,578299840.00
2014/10/30,4.66,5.06,4.63,4.90,129604317,1034018304.00
2014/10/31,4.91,4.94,4.75,4.89,60011710,476323712.00
2014/11/03,4.88,5.09,4.85,5.01,79579875,643224256.00
2014/11/04,4.98,5.00,4.78,4.88,65048274,517866784.00
2014/11/05,4.85,5.05,4.80,4.92,48209705,387302656.00
2014/11/06,4.94,4.99,4.82,4.91,32633712,260724432.00
2014/11/07,4.96,5.00,4.79,4.87,47081910,376633856.00
2014/11/10,4.94,5.46,4.94,5.42,157269485,1318500992.00
2014/11/11,5.47,5.59,5.29,5.35,124379351,1059419456.00
2014/11/12,5.35,5.71,5.34,5.69,106739449,924943360.00
2014/11/13,5.73,5.96,5.59,5.75,102403769,907016128.00
2014/11/14,5.67,6.00,5.46,5.97,81330624,716910080.00
2014/11/17,6.60,6.77,6.15,6.53,344424958,3297570816.00
2014/11/18,6.71,6.71,6.06,6.13,217601685,2048812544.00
2014/11/19,6.07,6.09,5.82,5.91,100344049,906670336.00
2014/11/20,5.91,5.97,5.83,5.91,78343649,703939712.00
2014/11/21,5.92,6.24,5.88,6.18,80095513,734092544.00
2014/11/24,6.36,6.55,6.30,6.37,120768723,1146915584.00
2014/11/25,6.36,6.76,6.33,6.62,100061312,966348928.00
2014/11/26,6.59,6.75,6.41,6.55,95666515,925374592.00
2014/11/27,6.61,6.67,6.41,6.53,70326344,675116736.00
2014/11/28,6.52,6.53,6.26,6.49,79171468,749697280.00
2014/12/01,6.50,6.71,6.33,6.38,87374986,838734848.00
2014/12/02,6.31,6.81,6.30,6.59,97070931,928415168.00
2014/12/03,6.59,7.00,6.22,6.39,161579989,1564834816.00
2014/12/04,6.45,6.71,6.29,6.57,135620772,1296528768.00
2014/12/05,6.66,7.01,6.27,6.39,206788119,2002060032.00
2014/12/08,6.45,7.14,6.41,7.11,243516394,2407325952.00
2014/12/09,6.91,8.05,6.71,6.87,348798554,3648356096.00
2014/12/10,6.95,7.61,6.87,7.53,202499718,2089239424.00
2014/12/11,7.37,7.50,6.99,7.18,169427483,1748509312.00
2014/12/12,7.20,7.51,7.06,7.13,144962333,1500819840.00
2014/12/15,7.03,7.51,6.81,7.38,148734341,1517253504.00
2014/12/16,7.30,7.36,7.06,7.22,118736465,1220950912.00
2014/12/17,7.22,7.66,7.02,7.63,199450329,2071635712.00
2014/12/18,7.79,8.21,7.57,7.93,240134411,2636666112.00
2014/12/19,7.81,8.65,7.53,8.41,256509290,2878173696.00
2014/12/22,8.51,8.86,7.91,8.11,237587171,2706385408.00
2014/12/23,7.94,7.97,7.31,7.40,146293449,1585456768.00
2014/12/24,7.44,7.48,6.94,7.18,125429941,1285877760.00
2014/12/25,7.21,7.55,7.12,7.54,118813314,1243222784.00
2014/12/26,7.49,7.86,7.41,7.76,118259999,1270800896.00
2014/12/29,7.83,8.08,7.37,7.51,154461527,1678795520.00
2014/12/30,7.52,7.63,7.19,7.35,113438424,1187531136.00
2014/12/31,7.44,7.75,7.11,7.57,160153873,1693252224.00
2015/01/05,7.91,8.34,7.90,8.11,265061889,2959629568.00
2015/01/06,8.01,9.23,7.86,9.09,541141034,6513091584.00
2015/01/07,8.75,8.90,8.50,8.72,309010693,3632787712.00
2015/01/08,8.76,9.04,8.43,8.65,247986847,2944691968.00
2015/01/09,8.60,8.84,8.20,8.23,212126362,2458800896.00
2015/01/12,8.24,8.53,7.89,8.09,143153649,1610685440.00
2015/01/13,8.14,8.26,7.97,8.17,74495172,834998784.00
2015/01/14,8.16,8.22,7.94,8.00,92455233,1032820992.00
2015/01/15,8.00,8.28,7.84,8.27,130712425,1456735616.00
2015/01/16,8.31,8.62,8.26,8.37,161218496,1854760320.00
2015/01/19,7.71,7.91,7.22,7.22,170745648,1814340224.00
2015/01/20,7.46,7.49,7.01,7.34,184233769,1906605568.00
2015/01/21,7.40,7.97,7.26,7.90,173629479,1859184000.00
2015/01/22,7.91,7.96,7.62,7.73,97823702,1060073920.00
2015/01/23,7.86,7.87,7.55,7.70,105740833,1144521984.00
2015/01/26,7.71,7.73,7.43,7.70,81965682,875752192.00
2015/01/27,7.68,7.68,7.23,7.39,144275195,1516835072.00
2015/01/28,7.29,7.61,7.18,7.47,121960462,1276655872.00
2015/01/29,7.26,8.20,7.25,8.00,281261404,3076944640.00
2015/01/30,7.94,7.99,7.46,7.53,139460011,1501910144.00
2015/02/02,7.61,7.61,7.11,7.18,141060489,1467734400.00
2015/02/03,7.34,7.39,7.11,7.32,92891165,958957440.00
2015/02/04,7.39,7.47,7.24,7.30,73706927,769913664.00
2015/02/05,7.46,7.62,7.11,7.13,134068725,1404965888.00
2015/02/06,7.09,7.21,6.61,6.66,113990495,1139415424.00
2015/02/09,6.62,6.80,6.54,6.62,110279811,1077540224.00
2015/02/10,6.64,7.07,6.64,7.06,106999480,1072244224.00
2015/02/11,7.05,7.32,6.99,7.26,77285969,793683584.00
2015/02/12,7.31,7.48,7.25,7.40,59188458,620640128.00
2015/02/13,7.40,7.49,7.27,7.37,70313829,735753280.00
2015/02/16,7.39,7.44,7.27,7.41,50467487,527358784.00
2015/02/17,7.41,7.50,7.38,7.45,48616262,511778112.00
2015/02/25,7.55,7.55,7.09,7.16,71306750,742218880.00
2015/02/26,7.21,7.62,7.16,7.56,100139787,1056830720.00
2015/02/27,7.56,7.71,7.49,7.58,66238569,708526976.00
2015/03/02,7.61,7.71,7.38,7.47,87860578,928117312.00
2015/03/03,7.40,7.50,7.16,7.17,93557558,971796928.00
2015/03/04,7.25,7.29,7.05,7.18,87855145,899390080.00
2015/03/05,7.11,7.22,6.93,7.04,81176364,824944064.00
2015/03/06,7.05,7.23,7.00,7.12,66785226,681575616.00
2015/03/09,7.07,7.23,6.91,7.20,95418875,967430784.00
2015/03/10,7.17,7.19,7.00,7.09,84232427,856245888.00
2015/03/11,7.05,7.30,7.01,7.14,90623807,930523968.00
2015/03/12,7.14,7.32,7.10,7.29,93379077,964475392.00
2015/03/13,7.30,7.60,7.28,7.43,112032361,1178358784.00
2015/03/16,7.53,7.67,7.39,7.63,113026707,1204227328.00
2015/03/17,7.66,8.05,7.56,7.85,156779585,1711276800.00
2015/03/18,7.87,8.11,7.76,8.07,158576562,1747462016.00
2015/03/19,8.06,8.26,7.87,7.94,142225221,1580362240.00
2015/03/20,7.94,7.96,7.71,7.84,116548415,1270885248.00
2015/03/23,7.93,8.14,7.85,7.97,168438302,1868175232.00
2015/03/24,7.98,8.15,7.78,8.13,195438036,2167501312.00
2015/03/25,8.09,8.09,7.74,7.82,136968929,1500937216.00
2015/03/26,7.76,7.96,7.66,7.85,141477805,1543825152.00
2015/03/27,7.86,7.88,7.64,7.78,120600235,1309054976.00
2015/03/30,7.86,8.33,7.77,8.31,282086036,3155297280.00
2015/03/31,8.36,8.38,7.91,7.94,230415994,2584732672.00
2015/04/01,7.91,8.06,7.84,8.02,159250543,1757690496.00
2015/04/02,8.06,8.08,7.82,7.92,139608312,1536917376.00
2015/04/03,7.87,8.16,7.82,8.09,186190245,2069587200.00
2015/04/07,8.09,8.58,8.06,8.39,243920926,2785118208.00
2015/04/08,8.42,8.44,8.06,8.22,207200983,2340743936.00
2015/04/09,8.24,8.28,7.95,8.07,224818770,2511358720.00
2015/04/10,8.11,8.58,8.06,8.52,290461456,3326112256.00
2015/04/13,8.64,9.68,8.51,9.39,499367284,6153729536.00
2015/04/14,9.17,9.51,8.99,9.17,296178093,3635568896.00
2015/04/15,9.21,10.17,9.01,9.57,333209044,4186008832.00
2015/04/16,9.38,9.91,9.23,9.78,242530314,3087877888.00
2015/04/17,10.04,10.68,9.86,10.28,356310317,4776670720.00
2015/04/20,10.29,11.51,9.91,10.70,428849511,5872458240.00
2015/04/21,10.71,11.10,10.23,10.50,259527650,3535089920.00
2015/04/22,10.51,11.02,10.37,10.81,235134554,3250356480.00
2015/04/23,10.81,10.99,10.41,10.60,204933062,2822170624.00
2015/04/24,10.32,10.60,9.91,10.29,231942521,3084288000.00
2015/04/27,10.21,11.41,10.21,11.23,341690877,4777063936.00
2015/04/28,11.21,11.63,10.78,11.02,303511334,4341087232.00
2015/04/29,10.91,11.09,10.31,10.73,203023439,2793156864.00
2015/04/30,10.73,11.47,10.52,10.88,227485986,3194455040.00
2015/05/04,10.74,11.22,10.69,10.99,187783315,2639685632.00
2015/05/05,10.93,10.94,9.58,9.80,263625845,3518873600.00
2015/05/06,9.93,10.07,9.06,9.27,204829695,2607998976.00
2015/05/07,9.12,9.53,9.07,9.29,147103982,1828032128.00
2015/05/08,9.42,9.53,8.83,9.33,160142100,1971021184.00
2015/05/11,9.31,9.61,9.12,9.60,209711418,2612737024.00
2015/05/12,9.51,9.96,9.44,9.83,184458230,2355868672.00
2015/05/13,9.76,10.06,9.37,9.50,162735747,2082654848.00
2015/05/14,9.49,9.59,9.25,9.37,115992554,1445781376.00
2015/05/15,9.37,9.55,9.11,9.22,127439063,1581230080.00
2015/05/18,9.20,9.34,9.01,9.05,97224660,1192439424.00
2015/05/19,9.11,9.50,9.06,9.45,192844719,2391396096.00
2015/05/20,9.48,9.72,9.39,9.48,172705791,2183580160.00
2015/05/21,9.50,9.56,9.30,9.52,148971212,1865381888.00
2015/05/22,9.62,10.15,9.56,10.06,220887810,2864400896.00
2015/05/25,10.19,10.78,10.11,10.60,252762716,3452354048.00
2015/05/26,10.70,10.92,10.27,10.69,239527313,3270601984.00
2015/05/27,10.72,10.94,10.37,10.57,238797415,3289844992.00
2015/05/28,10.58,10.76,9.31,9.38,290300729,3862215680.00
2015/05/29,9.42,9.55,8.91,9.09,214479961,2634745088.00
2015/06/01,9.16,9.90,9.01,9.82,204361822,2582821120.00
2015/06/02,9.81,10.11,9.61,9.94,191445028,2480657920.00
2015/06/03,9.84,9.96,9.64,9.81,212958445,2740882944.00
2015/06/04,9.81,10.03,9.11,9.98,261761763,3341466112.00
2015/06/05,10.26,10.51,9.92,10.50,297757120,3971103488.00
2015/06/08,10.65,11.03,10.44,10.89,390077562,5409100800.00
2015/06/09,10.89,10.89,10.34,10.48,236458480,3236471808.00
2015/06/10,10.22,10.65,10.08,10.39,218796523,2952290048.00
2015/06/11,10.36,10.58,10.26,10.56,183147309,2476229632.00
2015/06/12,10.59,11.04,10.56,10.84,301034360,4183965952.00
2015/06/15,10.92,11.19,10.57,10.72,321274609,4488664064.00
2015/06/16,10.51,10.65,10.01,10.19,198520617,2665495296.00
2015/06/17,10.14,10.71,9.89,10.68,175535580,2351942144.00
2015/06/18,10.56,12.06,10.50,11.18,382248470,5483390976.00
2015/06/19,10.91,10.91,9.80,9.80,217228697,2831216640.00
2015/06/23,9.64,10.32,9.02,10.26,195535653,2412635648.00
2015/06/24,10.29,11.31,10.07,11.27,314699302,4186980096.00
2015/06/25,11.09,11.60,10.40,10.54,347553834,4778419200.00
2015/06/26,10.14,10.87,9.39,9.87,344090490,4412087296.00
2015/06/29,10.29,11.04,9.35,10.58,510861056,6668321280.00
2015/06/30,10.74,11.57,9.60,11.43,507177775,6729090560.00
2015/07/01,11.07,11.97,10.69,10.74,453377341,6311713280.00
2015/07/02,10.40,10.68,9.41,9.41,419364611,5239939072.00
2015/07/03,8.69,9.08,8.21,8.21,418013005,4600135680.00
2015/07/06,9.09,9.19,8.17,8.76,476674346,5396802048.00
2015/07/07,8.39,8.77,7.62,8.48,485141651,5323592704.00
2015/07/08,7.39,8.39,7.37,7.47,574558490,5933682688.00
2015/07/09,7.47,8.48,6.97,8.48,328969226,3467151360.00
2015/07/10,8.49,9.59,8.39,9.52,304345919,3627945216.00
2015/07/13,9.27,10.04,9.07,9.51,281492442,3418133760.00
2015/07/14,9.14,9.38,8.69,8.71,235956899,2737148928.00
2015/07/15,8.61,8.91,7.91,8.71,178528802,1982413568.00
2015/07/16,8.71,8.90,8.27,8.53,110944109,1246532608.00
2015/07/17,8.74,9.07,8.53,8.89,137082073,1569138816.00
2015/07/20,8.84,8.94,8.40,8.70,137110368,1546701056.00
2015/07/21,8.57,9.24,8.49,9.14,162364320,1878869248.00
2015/07/22,8.99,9.07,8.55,8.75,139343426,1584168576.00
2015/07/23,8.61,8.99,8.55,8.83,141279596,1610055680.00
2015/07/24,8.75,8.82,8.34,8.38,149767116,1683457280.00
2015/07/27,8.18,8.30,7.28,7.28,185585257,1936167040.00
2015/07/28,7.08,7.40,6.55,6.89,197153352,1890674304.00
2015/07/29,7.08,7.59,6.96,7.51,121435920,1192924032.00
2015/07/30,7.38,7.74,7.20,7.23,114820876,1164892160.00
2015/07/31,7.49,7.77,7.35,7.61,138223023,1406827648.00
2015/08/03,7.40,7.94,7.27,7.89,156538383,1603815296.00
2015/08/04,7.88,8.09,7.79,8.08,79524457,840402624.00
2015/08/05,8.05,8.12,7.69,7.70,77851032,818650432.00
2015/08/06,7.52,7.97,7.45,7.87,58577373,608688832.00
2015/08/07,8.02,8.04,7.64,7.98,62550736,661119808.00
2015/08/10,8.03,8.52,7.89,8.31,120962825,1317790208.00
2015/08/11,8.25,8.41,8.16,8.19,82133296,892462592.00
2015/08/12,8.07,8.23,7.93,7.94,63080996,674578432.00
2015/08/13,8.12,8.59,8.00,8.37,105893710,1160305664.00
2015/08/14,8.38,8.42,8.09,8.29,75667797,820841216.00
2015/08/17,8.28,8.67,7.90,8.41,98224376,1069952128.00
2015/08/18,8.32,8.48,7.49,7.60,115029993,1229588352.00
2015/08/19,7.69,7.90,7.39,7.83,71719449,736515264.00
2015/08/20,7.69,7.79,7.42,7.47,52792848,539825280.00
2015/08/21,7.31,7.56,6.89,7.01,64704498,632212032.00
2015/08/24,6.69,6.88,6.05,6.08,158467342,1393647360.00
2015/08/25,5.64,6.24,5.27,5.48,160473413,1331724544.00
2015/08/26,5.63,6.19,5.49,5.78,131596450,1102345728.00
2015/08/27,5.99,6.56,5.76,6.51,119441885,1041767168.00
2015/08/28,6.69,6.89,6.59,6.81,104289203,973738624.00
2015/08/31,6.64,7.49,6.40,7.46,114757443,1087777664.00
2015/09/01,7.14,7.59,6.72,7.58,201769018,2008440448.00
2015/09/02,7.14,7.38,6.83,7.16,111465015,1087887872.00
2015/09/07,7.09,7.33,6.48,6.58,107752007,1020880128.00
2015/09/08,6.68,6.98,6.51,6.91,44353304,415902944.00
2015/09/09,6.97,7.06,6.86,6.95,66363404,634284608.00
2015/09/10,6.86,6.94,6.69,6.90,46575700,439351488.00
2015/09/11,6.84,6.88,6.57,6.69,39231279,365663136.00
2015/09/14,6.64,7.10,6.26,7.07,119472233,1110070528.00
2015/09/15,6.78,6.86,6.49,6.82,65073291,607106112.00
2015/09/16,6.74,7.43,6.63,7.14,63001910,605574080.00
2015/09/17,7.04,7.19,6.69,6.71,66265998,631351104.00
2015/09/18,6.73,6.78,6.55,6.59,43259787,399483936.00
2015/09/21,6.58,6.69,6.52,6.68,32311899,298897696.00
2015/09/22,6.68,6.78,6.63,6.70,30449418,283725504.00
2015/09/23,6.61,6.62,6.42,6.45,34628359,315225600.00
2015/09/24,6.51,6.53,6.37,6.44,24253616,219595936.00
2015/09/25,6.42,6.53,6.29,6.48,35598263,321593536.00
2015/09/28,6.44,6.53,6.37,6.46,22495013,203576144.00
2015/09/29,6.37,6.39,6.11,6.21,24876964,220201632.00
2015/09/30,6.27,6.34,6.19,6.22,23695166,209854368.00
2015/10/08,6.49,6.57,6.35,6.41,42340483,383945792.00
2015/10/09,6.47,6.54,6.40,6.47,41666772,378493568.00
2015/10/12,6.47,6.85,6.41,6.74,79170318,731986944.00
2015/10/13,6.67,6.72,6.59,6.67,40959405,379670624.00
2015/10/14,6.60,6.70,6.53,6.54,33581387,310002976.00
2015/10/15,6.57,6.69,6.50,6.69,49589193,457172800.00
2015/10/16,6.74,6.85,6.65,6.78,60909147,570711680.00
2015/10/19,6.80,6.83,6.62,6.67,58372573,543602368.00
2015/10/20,6.67,6.75,6.53,6.69,54305037,499894240.00
2015/10/21,6.67,6.79,6.29,6.71,108969547,1005760896.00
2015/10/22,6.56,6.64,6.49,6.61,48313478,443707776.00
2015/10/23,6.63,6.67,6.50,6.61,47655136,439217216.00
2015/10/26,6.70,6.79,6.62,6.72,66892912,623514816.00
2015/10/27,6.70,6.70,6.53,6.64,37502471,345832896.00
2015/10/28,6.67,6.70,6.56,6.58,38436473,355689696.00
2015/10/29,6.61,6.72,6.56,6.63,51053782,473426304.00
2015/10/30,6.62,6.62,6.50,6.52,54471297,498499328.00
2015/11/02,6.48,6.52,6.39,6.42,28872185,261806720.00
2015/11/03,6.41,6.45,6.26,6.28,32481709,290812864.00
2015/11/04,6.27,6.58,6.27,6.57,61327154,556368064.00
2015/11/05,6.58,7.10,6.53,6.80,157175798,1480519808.00
2015/11/06,6.77,6.87,6.71,6.85,82381715,773047296.00
2015/11/09,6.94,7.40,6.90,7.25,134804044,1324080256.00
2015/11/10,7.10,7.21,7.01,7.14,76617443,743724096.00
2015/11/11,7.12,7.14,6.97,7.03,52738424,508249088.00
2015/11/12,7.06,7.07,6.80,6.87,57086753,543363008.00
2015/11/13,6.82,6.99,6.77,6.82,38724646,367001792.00
2015/11/16,6.77,6.84,6.66,6.83,54287880,506966816.00
2015/11/17,6.85,7.03,6.84,6.86,72867444,694888640.00
2015/11/18,6.88,6.91,6.71,6.74,38050722,357473504.00
2015/11/19,6.75,6.78,6.67,6.77,41130335,383951904.00
2015/11/20,6.77,6.79,6.73,6.75,39452863,369625024.00
2015/11/23,6.74,6.77,6.62,6.65,38074415,354704736.00
2015/11/24,6.64,6.66,6.52,6.59,29519496,271175520.00
2015/11/25,6.65,6.68,6.58,6.64,49649425,458458912.00
2015/11/26,6.66,6.69,6.44,6.50,72701502,667431040.00
2015/11/27,6.48,6.49,6.09,6.21,76861250,685230400.00
2015/11/30,6.21,6.22,5.91,6.07,59366447,516066848.00
2015/12/01,6.14,6.34,6.04,6.24,58303132,511016256.00
2015/12/02,6.23,6.60,6.16,6.53,87368305,792450048.00
2015/12/03,6.55,6.55,6.41,6.48,60462822,549061952.00
2015/12/04,6.44,6.45,6.27,6.28,42193854,378274720.00
2015/12/07,6.32,6.43,6.23,6.34,33737478,302050368.00
2015/12/08,6.28,6.28,6.13,6.19,31624303,278383168.00
2015/12/09,6.15,6.38,6.11,6.31,34748348,306126560.00
2015/12/10,6.22,6.29,6.12,6.13,35642652,313702848.00
2015/12/11,6.11,6.12,5.93,5.98,40571705,349595136.00
2015/12/14,5.89,6.19,5.87,6.16,37491812,324823520.00
2015/12/15,6.15,6.18,6.06,6.07,23976365,209089168.00
2015/12/16,6.12,6.13,6.03,6.04,23817410,207048048.00
2015/12/17,6.10,6.25,6.10,6.17,53660190,471640960.00
2015/12/18,6.17,6.29,6.14,6.17,47376431,418244512.00
2015/12/21,6.17,6.76,6.15,6.54,142681884,1307881472.00
2015/12/22,6.62,6.76,6.49,6.56,67755463,623580288.00
2015/12/23,6.59,6.63,6.47,6.48,69397991,635079808.00
2015/12/24,6.48,6.55,6.28,6.39,60664334,544616512.00
2015/12/25,6.41,6.43,6.29,6.41,27276373,245403264.00
2015/12/28,6.42,6.43,6.07,6.08,88666311,784759488.00
2015/12/29,6.09,6.11,5.98,6.11,65709031,568474048.00
2015/12/30,6.08,6.14,5.99,6.13,50708874,439902848.00
2015/12/31,6.10,6.13,6.00,6.01,44535496,386387680.00
2016/01/04,6.01,6.03,5.71,5.74,48666157,412499552.00
2016/01/05,5.59,5.85,5.50,5.67,63598353,525904032.00
2016/01/06,5.68,5.92,5.66,5.88,60749173,512260256.00
2016/01/07,5.79,5.80,5.40,5.42,15358283,126337224.00
2016/01/08,5.62,5.71,5.42,5.61,62841656,516088544.00
2016/01/11,5.49,5.56,5.01,5.03,105183825,832561280.00
2016/01/12,5.13,5.16,5.01,5.04,52780237,406010688.00
2016/01/13,5.12,5.14,4.88,4.89,43479035,333009664.00
2016/01/14,4.85,5.04,4.78,5.01,51501227,387658080.00
2016/01/15,4.98,5.00,4.71,4.74,61879975,460920992.00
2016/01/18,4.70,4.85,4.67,4.74,34707812,255833408.00
2016/01/19,4.76,5.09,4.73,5.02,66147256,499758656.00
2016/01/20,4.98,5.01,4.79,4.83,57001771,427670048.00
2016/01/21,4.77,4.88,4.69,4.69,36751541,271244544.00
2016/01/22,4.78,4.82,4.66,4.78,35155498,258597408.00
2016/01/25,4.83,4.85,4.74,4.79,30023331,222447136.00
2016/01/26,4.73,4.74,4.34,4.35,89602289,638325824.00
2016/01/27,4.40,4.42,4.19,4.35,60989979,422654816.00
2016/01/28,4.29,4.32,4.06,4.10,60164533,409799168.00
2016/01/29,4.09,4.24,4.08,4.20,83433209,566633280.00
2016/02/01,4.19,4.20,4.00,4.04,76941791,516371008.00
2016/02/02,4.04,4.19,4.03,4.15,62774606,423143392.00
2016/02/03,4.08,4.13,4.01,4.11,54416133,362927328.00
2016/02/04,4.04,4.18,3.96,4.15,115236475,769458688.00
2016/02/05,4.11,4.19,4.07,4.11,59592521,401356000.00
2016/02/15,3.94,4.13,3.94,4.06,36239232,240351840.00
2016/02/16,4.08,4.26,4.08,4.25,63274731,430413568.00
2016/02/17,4.24,4.32,4.21,4.28,58285672,400692384.00
2016/02/18,4.31,4.33,4.23,4.24,48665949,335111296.00
2016/02/19,4.24,4.26,4.18,4.22,34463998,235245008.00
2016/02/22,4.26,4.38,4.23,4.35,76699201,530397696.00
2016/02/23,4.33,4.35,4.21,4.27,52342596,360285824.00
2016/02/24,4.24,4.42,4.22,4.41,67697837,469386912.00
2016/02/25,4.39,4.39,3.92,3.97,88157205,596098048.00
2016/02/26,4.02,4.10,3.97,4.08,49580414,329041728.00
2016/02/29,4.09,4.09,3.80,3.88,68565621,446878912.00
2016/03/01,3.91,4.02,3.83,3.96,45631737,297606336.00
2016/03/02,3.96,4.20,3.94,4.18,82528812,553194560.00
2016/03/03,4.16,4.25,4.14,4.19,72136058,490567360.00
2016/03/04,4.19,4.37,4.14,4.35,150297367,1034468992.00
2016/03/07,4.33,4.45,4.28,4.36,78843071,548865216.00
2016/03/08,4.34,4.36,4.11,4.31,73865841,505792128.00
2016/03/09,4.20,4.34,4.15,4.33,65676451,449709408.00
2016/03/10,4.27,4.30,4.21,4.21,28766768,197581152.00
2016/03/11,4.16,4.20,4.03,4.12,63254827,424030528.00
2016/03/14,4.13,4.29,4.13,4.23,59775698,408737600.00
2016/03/15,4.20,4.33,4.14,4.29,74014498,506514272.00
2016/03/16,4.25,4.36,4.25,4.35,102523977,710063616.00
2016/03/17,4.36,4.40,4.27,4.35,57613945,400911232.00
2016/03/18,4.37,4.46,4.34,4.40,121033256,847861504.00
2016/03/21,4.43,4.55,4.40,4.45,162869988,1149743744.00
2016/03/22,4.42,4.45,4.37,4.38,73590242,515808384.00
2016/03/23,4.37,4.40,4.30,4.33,66139241,459346784.00
2016/03/24,4.27,4.28,4.19,4.20,72793432,497924160.00
2016/03/25,4.21,4.23,4.17,4.21,42813289,291641664.00
2016/03/28,4.22,4.26,4.16,4.18,56289211,384356928.00
2016/03/29,4.18,4.20,4.09,4.11,52388535,353798624.00
2016/03/30,4.14,4.28,4.14,4.25,75433827,515353536.00
2016/03/31,4.28,4.33,4.24,4.26,67840893,467402752.00
2016/04/01,4.26,4.43,4.24,4.35,108600773,754584512.00
2016/04/05,4.30,4.39,4.26,4.38,93022095,645977536.00
2016/04/06,4.34,4.41,4.33,4.37,73312440,511836160.00
2016/04/07,4.40,4.40,4.27,4.28,64080157,444402208.00
2016/04/08,4.24,4.26,4.15,4.20,52872204,360724160.00
2016/04/11,4.22,4.32,4.21,4.29,51330049,354340960.00
2016/04/12,4.19,4.22,4.11,4.15,107231782,724748288.00
2016/04/13,4.17,4.30,4.16,4.24,101736523,697408064.00
2016/04/14,4.26,4.28,4.20,4.25,61308962,419526400.00
2016/04/15,4.26,4.26,4.21,4.23,37654834,257466624.00
2016/04/18,4.19,4.20,4.12,4.12,54403956,367605728.00
2016/04/19,4.15,4.17,4.09,4.13,44076684,296543744.00
2016/04/20,4.13,4.14,3.89,4.04,114231684,754157120.00
2016/04/21,3.99,4.01,3.90,3.94,45359342,297848960.00
2016/04/22,3.92,3.96,3.90,3.95,34045455,222793824.00
2016/04/25,3.93,3.95,3.91,3.93,29375310,192120128.00
2016/04/26,3.94,3.97,3.93,3.95,22051281,144628144.00
2016/04/27,3.96,3.97,3.92,3.94,30040288,196898464.00
2016/04/28,3.95,4.02,3.92,3.96,48024950,315642528.00
2016/04/29,3.95,3.96,3.92,3.93,30686641,200857504.00
2016/05/03,3.94,4.00,3.91,4.00,66237026,435531552.00
2016/05/04,3.97,4.02,3.96,3.99,41758674,275354400.00
2016/05/05,3.98,4.00,3.96,3.98,29016696,191104688.00
2016/05/06,3.98,3.99,3.85,3.86,68676533,448420224.00
2016/05/09,3.85,3.85,3.70,3.72,58507034,372371136.00
2016/05/10,3.71,3.80,3.70,3.78,50471610,321687328.00
2016/05/11,3.79,3.91,3.73,3.82,42548293,273179168.00
2016/05/12,3.78,3.81,3.71,3.80,33628121,214207424.00
2016/05/13,3.80,3.88,3.76,3.85,37549119,241892000.00
2016/05/16,3.83,3.88,3.78,3.86,24549791,158461472.00
2016/05/17,3.86,3.87,3.80,3.82,21016753,135260560.00
2016/05/18,3.80,3.81,3.71,3.75,42014865,267309648.00
2016/05/19,3.76,3.78,3.72,3.74,19245100,122447624.00
2016/05/20,3.72,3.75,3.70,3.74,23535696,149111600.00
2016/05/23,3.74,3.77,3.72,3.75,28327652,179923840.00
2016/05/24,3.74,3.74,3.70,3.73,21289388,134683952.00
2016/05/25,3.74,3.77,3.71,3.73,17290204,109776560.00
2016/05/26,3.73,3.74,3.69,3.72,24928615,157668032.00
2016/05/27,3.72,3.75,3.71,3.73,19624160,124499512.00
2016/05/30,3.73,3.79,3.72,3.76,30578029,194749504.00
2016/05/31,3.75,3.90,3.74,3.89,64494104,417058624.00
2016/06/01,3.88,3.91,3.86,3.87,35728830,231787392.00
2016/06/02,3.86,3.88,3.84,3.86,21602548,139654448.00
2016/06/03,3.87,3.89,3.84,3.88,33037193,214025392.00
2016/06/06,3.87,3.89,3.83,3.85,21736718,140480384.00
2016/06/07,3.85,3.86,3.82,3.84,19161321,123527664.00
2016/06/08,3.84,3.84,3.79,3.82,22629541,145409104.00
2016/06/13,3.79,3.79,3.71,3.73,50913617,323791680.00
2016/06/14,3.73,3.74,3.71,3.74,21549226,136483744.00
2016/06/15,3.71,3.81,3.70,3.77,36056644,229844592.00
2016/06/16,3.76,3.77,3.71,3.74,30603821,194150192.00
2016/06/17,3.73,3.77,3.73,3.75,29065565,184861376.00
2016/06/20,3.75,3.76,3.72,3.75,16876956,107136200.00
2016/06/21,3.76,3.79,3.73,3.74,24477075,155757200.00
2016/06/22,3.74,3.77,3.73,3.76,21740603,138175232.00
2016/06/23,3.75,3.76,3.73,3.74,20193832,128364344.00
2016/06/24,3.74,3.77,3.61,3.70,54728291,345775904.00
2016/06/27,3.68,3.75,3.68,3.74,26477812,167730880.00
2016/06/28,3.72,3.75,3.70,3.75,34513670,218494816.00
2016/06/29,3.75,3.84,3.75,3.80,51026656,326899712.00
2016/06/30,3.85,3.86,3.80,3.83,53692012,345894240.00
2016/07/01,3.84,3.86,3.82,3.83,31605252,203719600.00
2016/07/04,3.83,3.95,3.80,3.94,56068131,365267072.00
2016/07/05,3.95,4.00,3.93,4.00,63474856,417856608.00
2016/07/06,3.99,4.01,3.95,3.99,70691867,465697472.00
2016/07/07,3.99,4.00,3.90,3.93,78911717,480902656.00
2016/07/08,3.93,3.93,3.88,3.88,33330420,201913968.00
2016/07/11,3.87,3.90,3.84,3.85,55047716,331986176.00
2016/07/12,3.85,3.94,3.83,3.93,81171796,490894112.00
2016/07/13,3.95,3.99,3.92,3.94,66198971,404662176.00
2016/07/14,3.94,3.98,3.92,3.95,46203958,282383744.00
2016/07/15,3.95,3.99,3.93,3.95,34304595,209850864.00
2016/07/18,3.94,3.97,3.92,3.94,26127399,159481792.00
2016/07/19,3.94,3.95,3.90,3.93,24915773,151596944.00
2016/07/20,3.92,3.93,3.90,3.91,17101444,103843200.00
2016/07/21,3.91,3.94,3.90,3.92,22308839,135684448.00
2016/07/22,3.91,3.91,3.85,3.86,40315594,243161328.00
2016/07/25,3.86,3.89,3.85,3.87,26984559,162662944.00
2016/07/26,3.86,3.92,3.86,3.92,29311873,177456432.00
2016/07/27,3.92,3.94,3.82,3.91,56393718,340283328.00
2016/07/28,3.88,3.99,3.86,3.97,79314851,484891104.00
2016/07/29,3.97,4.06,3.96,3.99,83762081,517085984.00
2016/08/01,4.01,4.05,3.95,3.99,55695233,342645568.00
2016/08/02,3.99,3.99,3.90,3.98,39311834,239625408.00
2016/08/03,3.95,3.97,3.92,3.97,28067262,171400160.00
2016/08/04,3.97,3.98,3.92,3.96,21649230,132259160.00
2016/08/05,3.94,3.98,3.93,3.95,20493711,125311064.00
2016/08/08,3.97,3.98,3.93,3.97,32927100,201443840.00
2016/08/09,3.96,4.18,3.96,4.10,100368354,625725312.00
2016/08/10,4.08,4.11,4.05,4.07,43168136,269526400.00
2016/08/11,4.08,4.16,4.06,4.11,69208839,434819200.00
2016/08/12,4.12,4.28,4.10,4.27,97465230,621837632.00
2016/08/15,4.26,4.44,4.23,4.41,119136616,777811648.00
2016/08/16,4.42,4.45,4.33,4.37,67988025,443808512.00
2016/08/17,4.37,4.38,4.32,4.34,32585735,212052768.00
2016/08/18,4.32,4.37,4.25,4.28,49204287,317747136.00
2016/08/19,4.27,4.30,4.22,4.29,31884446,204803040.00
2016/08/22,4.32,4.33,4.21,4.22,33283653,213997744.00
2016/08/23,4.24,4.26,4.20,4.24,29046000,185651264.00
2016/08/24,4.23,4.25,4.21,4.23,21594285,137997984.00
2016/08/25,4.22,4.22,4.16,4.19,29417621,186662720.00
2016/08/26,4.20,4.23,4.16,4.17,25996996,165270112.00
2016/08/29,4.16,4.18,4.13,4.14,30750993,193740224.00
2016/08/30,4.15,4.16,4.11,4.15,36205306,228057840.00
2016/08/31,4.14,4.17,4.11,4.17,23182091,146088624.00
2016/09/01,4.14,4.17,4.12,4.13,21335179,134528160.00
2016/09/02,4.13,4.22,4.11,4.20,36838927,233018656.00
2016/09/05,4.19,4.22,4.18,4.19,19192241,122002088.00
2016/09/06,4.19,4.26,4.16,4.22,27441386,174975584.00
2016/09/07,4.21,4.24,4.19,4.20,21279877,135581056.00
2016/09/08,4.20,4.20,4.16,4.18,15082802,95609912.00
2016/09/09,4.18,4.20,4.16,4.16,15756000,99928224.00
2016/09/12,4.09,4.12,3.99,4.10,64085133,398129248.00
2016/09/13,4.08,4.09,4.01,4.07,22390662,139141968.00
2016/09/14,4.03,4.06,4.01,4.02,20683205,127957576.00
2016/09/19,4.02,4.05,4.01,4.03,17819735,110286064.00
2016/09/20,4.03,4.04,4.00,4.02,15014902,92766160.00
2016/09/21,4.03,4.04,4.01,4.03,13362768,82628032.00
2016/09/22,4.04,4.08,4.03,4.07,19550824,121661320.00
2016/09/23,4.10,4.12,4.07,4.09,19131926,119677456.00
2016/09/26,4.07,4.11,4.03,4.04,30624763,191223664.00
2016/09/27,4.03,4.07,4.02,4.07,14297848,88658464.00
2016/09/28,4.08,4.09,4.06,4.06,12095403,75372320.00
2016/09/29,4.08,4.23,4.07,4.20,58568722,371711712.00
2016/09/30,4.18,4.23,4.16,4.18,18239900,115808296.00
2016/10/10,4.27,4.36,4.27,4.33,56974363,369635008.00
2016/10/11,4.37,4.38,4.30,4.33,44133843,286924448.00
2016/10/12,4.34,4.34,4.25,4.27,22315739,143684224.00
2016/10/13,4.27,4.32,4.25,4.30,17144826,110607968.00
2016/10/14,4.30,4.35,4.27,4.34,25057054,162223008.00
2016/10/17,4.35,4.35,4.27,4.28,24214458,156955312.00
2016/10/18,4.27,4.44,4.26,4.40,51262686,334269248.00
2016/10/19,4.39,4.46,4.35,4.37,36154629,237591648.00
2016/10/20,4.37,4.42,4.34,4.40,28686661,187667392.00
2016/10/21,4.39,4.68,4.38,4.60,88132787,592354240.00
2016/10/24,4.60,4.87,4.58,4.77,117471536,812864128.00
2016/10/25,4.81,4.81,4.65,4.73,47237831,324368032.00
2016/10/26,4.71,4.78,4.63,4.65,35330439,242888864.00
2016/10/27,4.65,4.65,4.53,4.61,33696714,227172208.00
2016/10/28,4.60,4.75,4.60,4.67,41554210,284834272.00
2016/10/31,4.64,4.67,4.56,4.62,25988348,176085568.00
2016/11/01,4.63,4.66,4.54,4.60,21268436,143496128.00
2016/11/02,4.56,4.64,4.55,4.58,20118330,135936112.00
2016/11/03,4.56,4.72,4.54,4.65,26070210,176853808.00
2016/11/04,4.64,4.73,4.62,4.70,23989475,164114688.00
2016/11/07,4.68,4.77,4.65,4.71,20293618,139546032.00
2016/11/08,4.71,4.86,4.71,4.77,42662816,296925152.00
2016/11/09,4.76,4.79,4.56,4.68,48834209,332982848.00
2016/11/10,4.72,4.90,4.72,4.90,73400962,514303712.00
2016/11/11,4.90,5.06,4.82,4.90,91415753,651742400.00
2016/11/14,4.89,5.15,4.88,5.11,83731430,604861696.00
2016/11/15,5.10,5.19,4.97,5.00,49644024,357797760.00
2016/11/16,5.01,5.03,4.87,4.92,31593855,223977792.00
2016/11/17,4.95,5.00,4.89,4.96,35783837,254277856.00
2016/11/18,4.96,4.99,4.85,4.88,39742892,281286272.00
2016/11/21,4.86,4.97,4.86,4.92,29540711,209517632.00
2016/11/22,4.94,4.97,4.91,4.93,30587459,217114704.00
2016/11/23,4.95,5.00,4.88,4.92,42788361,304033248.00
2016/11/24,4.90,4.94,4.85,4.89,33731616,237972592.00
2016/11/25,4.89,5.13,4.89,5.02,51980092,372399776.00
2016/11/28,5.05,5.07,4.92,4.97,60770281,433925888.00
2016/11/29,4.97,5.26,4.93,5.16,105294859,766242752.00
2016/11/30,5.09,5.18,5.03,5.17,75098663,545712320.00
2016/12/01,5.15,5.33,5.06,5.13,91570477,673169472.00
2016/12/02,5.10,5.25,5.07,5.19,89648998,657397568.00
2016/12/05,5.08,5.14,5.00,5.05,64774203,467155392.00
2016/12/06,5.06,5.08,5.00,5.01,33239099,239148816.00
2016/12/07,5.00,5.06,4.99,5.06,28511774,204979328.00
2016/12/08,5.12,5.14,5.04,5.06,28571108,207200976.00
2016/12/09,5.11,5.24,5.07,5.19,71578410,524244160.00
2016/12/12,5.16,5.22,4.93,5.06,83444303,601909376.00
2016/12/13,5.04,5.04,4.93,4.99,28591887,204462048.00
2016/12/14,4.99,5.03,4.94,4.95,28988306,206959264.00
2016/12/15,4.90,4.95,4.74,4.75,59027634,411381792.00
2016/12/16,4.75,4.77,4.65,4.73,32842425,225468688.00
2016/12/19,4.74,5.03,4.70,4.82,50373088,354546688.00
2016/12/20,4.72,4.77,4.60,4.72,44632506,305199264.00
2016/12/21,4.70,4.97,4.68,4.90,77857073,548637376.00
2016/12/22,4.87,4.94,4.85,4.92,23783230,167772016.00
2016/12/23,4.91,4.98,4.77,4.91,26001409,183368048.00
2016/12/26,4.83,4.93,4.77,4.90,23832931,167003040.00
2016/12/27,4.90,4.91,4.83,4.89,14633577,102930592.00
2016/12/28,4.89,4.93,4.86,4.89,16651504,117528240.00
2016/12/29,4.89,4.89,4.84,4.85,12501387,87819896.00
2016/12/30,4.86,4.93,4.83,4.92,29601847,208245296.00
2017/01/03,4.90,5.06,4.90,5.05,45440758,324525856.00
2017/01/04,5.08,5.25,5.07,5.13,81618699,597587136.00
2017/01/05,5.11,5.53,5.04,5.34,90665592,675266624.00
2017/01/06,5.30,5.52,5.25,5.31,67365338,506320736.00
2017/01/09,5.28,5.38,5.21,5.33,46733764,348410528.00
2017/01/10,5.30,5.35,5.19,5.21,36622741,271616736.00
2017/01/11,5.20,5.25,5.12,5.13,31131352,228132464.00
2017/01/12,5.11,5.15,5.04,5.05,26746437,193940608.00
2017/01/13,5.07,5.13,5.03,5.11,39180155,283984576.00
2017/01/16,5.11,5.26,4.97,5.20,88750981,647063040.00
2017/01/17,5.19,5.20,5.11,5.17,23752729,173768096.00
2017/01/18,5.15,5.20,5.11,5.18,36097749,264372960.00
2017/01/19,5.15,5.21,5.06,5.10,25806833,188395376.00
2017/01/20,5.09,5.16,5.04,5.11,34560232,250549520.00
2017/01/23,5.02,5.07,4.92,4.93,69056992,494612352.00
2017/01/24,4.92,4.94,4.87,4.93,36720158,259558512.00
2017/01/25,4.93,4.95,4.90,4.95,14024966,99553672.00
2017/01/26,4.94,5.00,4.92,4.98,28725939,204393872.00
2017/02/03,4.99,5.00,4.79,4.82,38940967,273849216.00
2017/02/06,4.83,4.85,4.77,4.83,39689163,276378656.00
2017/02/07,4.83,4.84,4.78,4.82,22767950,158810160.00
2017/02/08,4.81,4.91,4.79,4.90,26834862,188011264.00
2017/02/09,4.91,4.93,4.87,4.92,22619612,159915488.00
2017/02/10,4.92,4.97,4.90,4.94,41063008,291365856.00
2017/02/13,4.94,4.99,4.90,4.95,48360970,343334048.00
2017/02/14,4.97,5.11,4.95,4.98,41777582,298636096.00
2017/02/15,4.96,4.97,4.87,4.88,40975611,290649696.00
2017/02/16,4.87,4.91,4.84,4.88,43309807,304599328.00
2017/02/17,4.88,4.89,4.82,4.83,31736215,222515744.00
2017/02/20,4.83,4.91,4.81,4.90,37470317,263768896.00
2017/02/21,4.90,4.92,4.89,4.92,28234012,199449184.00
2017/02/22,4.92,4.95,4.88,4.90,40851744,288477056.00
2017/02/23,4.90,4.90,4.82,4.86,40529550,284056576.00
2017/02/24,4.84,4.89,4.80,4.86,30456233,213084320.00
2017/02/27,4.84,4.85,4.78,4.80,26324170,183440208.00
2017/02/28,4.79,4.83,4.78,4.80,16182443,112666328.00
2017/03/01,4.80,4.84,4.79,4.80,23926310,166845664.00
2017/03/02,4.84,4.86,4.75,4.76,41609605,289842944.00
2017/03/03,4.74,4.78,4.69,4.77,34373668,236458944.00
2017/03/06,4.76,4.77,4.73,4.76,19411786,134096768.00
2017/03/07,4.76,4.80,4.75,4.79,17902183,124221232.00
2017/03/08,4.80,4.80,4.76,4.78,14533249,100816808.00
2017/03/09,4.76,4.79,4.71,4.78,24545162,169319152.00
2017/03/10,4.77,4.79,4.73,4.74,16466491,113894784.00
2017/03/13,4.74,4.78,4.70,4.78,18837870,130245400.00
2017/03/14,4.77,4.78,4.75,4.77,18032128,124929272.00
2017/03/15,4.77,4.79,4.74,4.76,21868993,151526768.00
2017/03/16,4.78,4.83,4.74,4.77,49061950,340283456.00
2017/03/17,4.77,4.79,4.60,4.69,67991345,469389984.00
2017/03/20,4.76,4.92,4.75,4.90,109686404,768199744.00
2017/03/21,4.90,5.01,4.87,4.93,79839955,568404800.00
2017/03/22,4.89,4.98,4.86,4.96,46547443,330254400.00
2017/03/23,4.97,4.98,4.88,4.93,35187648,249815552.00
2017/03/24,4.91,5.01,4.87,4.99,49446508,352277088.00
2017/03/27,5.34,5.47,5.21,5.24,162991682,1214118912.00
2017/03/28,5.29,5.29,5.15,5.23,56551977,416893184.00
2017/03/29,5.22,5.28,5.15,5.21,45997486,339454528.00
2017/03/30,5.21,5.32,5.18,5.23,66279098,490601888.00
2017/03/31,5.21,5.42,5.20,5.41,83076768,623101568.00
2017/04/05,5.44,5.60,5.43,5.51,78398615,601503040.00
2017/04/06,5.49,5.62,5.45,5.56,56191701,432137696.00
2017/04/07,5.55,5.59,5.47,5.55,41501677,319145504.00
2017/04/10,5.63,5.79,5.62,5.68,95149539,750883968.00
2017/04/11,5.64,5.79,5.60,5.68,61809995,484276608.00
2017/04/12,5.65,5.75,5.63,5.73,65775114,517333664.00
2017/04/13,5.73,5.84,5.62,5.65,54112585,425153056.00
2017/04/14,5.65,5.73,5.56,5.63,43353480,337972480.00
2017/04/17,5.62,5.64,5.48,5.62,47605829,367082496.00
2017/04/18,5.64,5.72,5.60,5.63,40693025,318585088.00
2017/04/19,5.60,5.68,5.47,5.63,43288175,334903520.00
2017/04/20,5.62,5.88,5.61,5.81,76184236,606503360.00
2017/04/21,5.84,5.89,5.68,5.84,58116751,462099776.00
2017/04/24,5.83,5.91,5.73,5.90,56474875,450638848.00
2017/04/25,5.86,5.88,5.61,5.69,46402270,366444512.00
2017/04/26,5.68,5.72,5.61,5.65,21778769,170256064.00
2017/04/27,5.65,5.71,5.49,5.62,52463532,407250496.00
2017/04/28,5.64,5.68,5.57,5.64,26639553,207590576.00
2017/05/02,5.63,5.79,5.61,5.76,35321024,278601824.00
2017/05/03,5.76,5.82,5.71,5.80,28367197,225473376.00
2017/05/04,5.76,5.86,5.71,5.78,37505536,297973216.00
2017/05/05,5.76,5.81,5.63,5.81,32577196,257241744.00
2017/05/08,5.78,5.92,5.63,5.91,66412656,528811136.00
2017/05/09,5.86,5.89,5.79,5.81,20880005,167009152.00
2017/05/10,5.80,5.84,5.73,5.81,22937577,182181120.00
2017/05/11,5.79,5.94,5.76,5.92,52642904,422038560.00
2017/05/12,5.92,5.98,5.86,5.93,24904507,201346240.00
2017/05/15,5.97,6.15,5.92,6.14,38439663,315658592.00
2017/05/16,6.14,6.32,6.09,6.28,41130574,345429728.00
2017/05/17,6.28,6.32,6.14,6.15,26974939,225811184.00
2017/05/18,6.14,6.26,6.09,6.23,21801153,181526224.00
2017/05/19,6.20,6.28,6.11,6.24,18721943,156443024.00
2017/05/22,6.24,6.33,6.15,6.32,27627646,232231712.00
2017/05/23,6.32,6.45,6.20,6.43,50300034,426903808.00
2017/05/24,6.34,6.39,6.16,6.36,42201163,356019040.00
2017/05/25,6.28,6.36,6.24,6.30,37394079,316148096.00
2017/05/26,6.25,6.35,6.23,6.30,25566814,215846688.00
2017/05/31,6.29,6.42,6.11,6.39,77642433,656021440.00
2017/06/01,6.28,6.43,6.19,6.25,58211730,491933824.00
2017/06/02,6.24,6.31,6.21,6.26,17822614,150050576.00
2017/06/05,6.26,6.29,6.06,6.07,31747610,264549968.00
2017/06/06,6.04,6.05,5.85,5.88,60034455,484535744.00
2017/06/07,5.89,5.98,5.88,5.92,57759069,466450400.00
2017/06/08,5.93,6.06,5.90,6.05,48853335,398028000.00
2017/06/09,6.11,6.29,6.11,6.21,57289854,479771168.00
2017/06/12,6.20,6.32,6.15,6.25,36604836,308493152.00
2017/06/13,6.24,6.27,6.17,6.20,23046710,193105584.00
2017/06/14,6.21,6.27,6.05,6.07,34695311,286959840.00
2017/06/15,6.04,6.08,5.85,5.91,46143398,373326144.00
2017/06/16,5.90,5.98,5.89,5.94,19878893,161175280.00
2017/06/19,5.93,5.99,5.89,5.96,36308648,293780832.00
2017/06/20,5.98,5.99,5.91,5.96,18858161,152930624.00
2017/06/21,5.99,6.06,5.92,6.05,27072790,220408736.00
2017/06/22,6.07,6.18,5.98,6.08,64628922,533075840.00
2017/06/23,6.04,6.12,5.95,6.11,36370841,298588768.00
2017/06/26,6.09,6.16,6.05,6.13,55181873,456244608.00
2017/06/27,6.12,6.26,6.10,6.24,39459643,329149984.00
2017/06/28,6.26,6.29,6.19,6.20,41402703,348231616.00
2017/06/29,6.22,6.41,6.20,6.39,38435978,316374112.00
2017/06/30,6.32,6.52,6.26,6.48,36597528,304209632.00
2017/07/03,6.49,6.55,6.40,6.48,28796906,241841424.00
2017/07/04,6.49,6.49,6.32,6.33,27467447,228212768.00
2017/07/05,6.31,6.45,6.26,6.42,22204095,183954656.00
2017/07/06,6.40,6.47,6.33,6.45,20811881,173432560.00
2017/07/07,6.55,7.03,6.55,6.95,106836494,927724672.00
2017/07/10,6.95,7.03,6.86,6.99,44685445,395243200.00
2017/07/11,6.94,7.03,6.86,6.92,39947556,353790176.00
2017/07/12,6.88,7.05,6.87,6.90,32330831,286506464.00
2017/07/13,6.93,7.13,6.88,7.09,43428465,387989472.00
2017/07/14,7.06,7.20,7.02,7.13,27907115,252472000.00
2017/07/17,7.27,7.43,6.90,7.16,87986438,800116288.00
2017/07/18,7.09,7.17,6.92,7.07,50813899,454802880.00
2017/07/19,7.09,7.31,7.05,7.14,72544963,658045184.00
2017/07/20,7.16,7.25,7.08,7.18,47773337,432630272.00
2017/07/21,7.17,7.24,7.11,7.15,40460558,367775360.00
2017/07/24,7.14,7.27,7.10,7.14,44332338,402670240.00
2017/07/25,7.14,7.15,6.93,7.01,44355240,396162688.00
2017/07/26,6.99,7.06,6.84,7.01,55703225,494872704.00
2017/07/27,6.98,7.04,6.93,7.02,33260444,296083168.00
2017/07/28,6.98,7.03,6.84,6.88,45846174,405593856.00
2017/07/31,6.89,6.95,6.82,6.84,39893849,350228352.00
2017/08/01,6.85,6.94,6.80,6.93,44247257,388414880.00
2017/08/02,6.96,6.96,6.80,6.82,39172629,344039392.00
2017/08/03,6.80,6.93,6.79,6.83,31073256,272213536.00
2017/08/04,6.82,6.99,6.79,6.88,44622909,393291904.00
2017/08/07,6.83,6.91,6.68,6.70,48586627,420990144.00
2017/08/08,6.66,6.76,6.65,6.70,28153122,242449888.00
2017/08/09,6.70,6.71,6.65,6.66,20519308,176021872.00
2017/08/10,6.73,6.93,6.72,6.84,55201090,482722368.00
2017/08/11,6.75,6.85,6.60,6.77,62467760,542214336.00
2017/08/14,6.75,6.84,6.67,6.71,42026030,364006688.00
2017/08/15,6.74,6.85,6.70,6.84,31218451,271794816.00
2017/08/16,6.84,6.88,6.81,6.87,29181859,255995712.00
2017/08/17,6.92,7.14,6.91,7.13,66791904,599876480.00
2017/08/18,7.08,7.38,7.01,7.30,80016778,735037952.00
2017/08/21,7.39,7.54,7.10,7.16,75518792,692514752.00
2017/08/22,7.10,7.16,7.00,7.03,43451881,389421824.00
2017/08/23,7.04,7.08,6.97,7.03,24095987,214915744.00
2017/08/24,7.06,7.18,7.01,7.04,32123369,288818976.00
2017/08/25,7.07,7.16,7.01,7.14,31685127,285411264.00
2017/08/28,7.18,7.38,7.02,7.13,87727729,799750976.00
2017/08/29,7.13,7.19,7.06,7.19,46019401,415541984.00
2017/08/30,7.32,7.36,7.20,7.24,79372490,728005184.00
2017/08/31,7.24,7.30,7.20,7.23,43097365,394284384.00
2017/09/01,7.23,7.31,7.14,7.19,52900259,483269344.00
2017/09/04,7.13,7.22,7.11,7.21,42567632,386742656.00
2017/09/05,7.21,7.21,7.09,7.10,34030578,307482912.00
2017/09/06,7.10,7.12,6.99,7.04,33240814,297488576.00
2017/09/07,7.02,7.04,6.95,6.96,32098026,285581856.00
2017/09/08,6.99,7.04,6.90,6.93,30197939,268248096.00
2017/09/11,6.93,7.08,6.93,6.99,38262986,342042432.00
2017/09/12,7.00,7.06,6.99,7.05,35179535,314612768.00
2017/09/13,7.04,7.09,7.01,7.05,35278930,316372064.00
2017/09/14,7.08,7.11,7.03,7.06,26905098,241799648.00
2017/09/15,7.05,7.07,6.92,6.94,35312544,313910464.00
2017/09/18,6.95,6.98,6.90,6.94,32937981,291287296.00
2017/09/19,6.95,7.00,6.93,6.96,21755571,193091120.00
2017/09/20,6.95,7.02,6.92,6.95,27057066,240006688.00
2017/09/21,6.94,7.01,6.90,6.92,34753602,307832256.00
2017/09/22,6.92,6.99,6.84,6.94,38633463,341275520.00
2017/09/25,6.94,7.07,6.85,7.04,46088824,409528320.00
2017/09/26,7.01,7.06,6.95,7.00,24834920,221457424.00
2017/09/27,6.99,7.03,6.92,6.93,23902848,212495632.00
2017/09/28,6.91,6.97,6.87,6.94,22454263,197942832.00
2017/09/29,6.93,6.96,6.81,6.84,36195855,317813408.00
2017/10/09,6.94,7.02,6.86,6.96,44913447,398349600.00
2017/10/10,7.00,7.12,6.99,7.11,41987440,376493728.00
2017/10/11,7.08,7.13,7.05,7.11,31312895,281903360.00
2017/10/12,7.11,7.21,7.10,7.15,34240696,310832896.00
2017/10/13,7.16,7.19,7.05,7.06,32391666,292074944.00
2017/10/16,7.06,7.15,7.04,7.05,28730891,258534112.00
2017/10/17,7.04,7.13,7.01,7.07,27120549,243312928.00
2017/10/18,7.06,7.27,7.00,7.25,67343034,611559296.00
2017/10/19,7.24,7.33,7.20,7.32,52483349,482389664.00
2017/10/20,7.29,7.31,7.22,7.26,26590233,243753472.00
2017/10/23,7.25,7.31,7.21,7.30,32953750,302215200.00
2017/10/24,7.28,7.48,7.26,7.47,72420991,674319808.00
2017/10/25,7.47,7.55,7.41,7.49,46643266,438056544.00
2017/10/26,7.42,7.45,7.15,7.21,136231100,1249506304.00
2017/10/27,7.23,7.32,7.17,7.26,48608577,444351392.00
2017/10/30,7.27,7.30,7.11,7.24,57725111,525973824.00
2017/10/31,7.22,7.26,7.15,7.19,37806906,344405984.00
2017/11/01,7.19,7.19,6.98,7.00,76005108,682116480.00
2017/11/02,7.01,7.07,6.93,7.03,36150292,322562464.00
2017/11/03,7.03,7.04,6.81,6.93,68566485,606428096.00
2017/11/06,6.93,6.95,6.85,6.92,37022846,326183616.00
2017/11/07,6.91,6.99,6.87,6.95,45701401,404532384.00
2017/11/08,6.95,7.05,6.92,6.97,42437913,377205952.00
2017/11/09,6.96,7.02,6.94,7.01,27136354,241490416.00
2017/11/10,7.01,7.02,6.88,6.93,37627194,332588928.00
2017/11/13,6.93,7.11,6.91,7.08,41531207,371140480.00
2017/11/14,7.09,7.10,7.00,7.04,30499002,272978112.00
2017/11/15,7.02,7.05,6.92,7.00,39635223,352421728.00
2017/11/16,6.98,6.98,6.87,6.88,32344506,285205568.00
2017/11/17,6.89,7.15,6.79,7.12,109367311,971205440.00
2017/11/20,7.09,7.15,6.98,7.12,52557907,471383488.00
2017/11/21,7.09,7.44,7.05,7.38,126832121,1164999680.00
2017/11/22,7.40,7.48,7.30,7.47,100157989,930883968.00
2017/11/23,7.49,7.58,7.12,7.20,114140131,1061585856.00
2017/11/24,7.15,7.19,6.90,7.11,80192981,716821312.00
2017/11/27,7.03,7.13,6.88,7.11,76201337,679468672.00
2017/11/28,7.03,7.06,6.96,6.99,37958390,338012800.00
2017/11/29,6.99,7.01,6.91,6.97,43848384,388937568.00
2017/11/30,6.97,7.00,6.90,6.94,41680682,368947104.00
2017/12/01,6.91,6.98,6.89,6.95,29456296,260700720.00
2017/12/04,6.93,7.01,6.93,6.96,34207033,303673600.00
2017/12/05,6.96,7.23,6.96,7.16,90504200,816880128.00
2017/12/06,7.14,7.17,7.02,7.14,41993005,378515200.00
2017/12/07,7.09,7.17,6.97,7.06,37230930,333500128.00
2017/12/08,7.02,7.10,7.00,7.06,26925103,241638656.00
2017/12/11,7.02,7.05,6.95,7.01,45427819,405046592.00
2017/12/12,7.02,7.03,6.95,6.96,23774753,211339296.00
2017/12/13,6.94,6.98,6.89,6.97,26053810,230457760.00
2017/12/14,6.98,6.99,6.91,6.95,20523500,181672128.00
2017/12/15,6.95,6.96,6.83,6.87,30845083,271006816.00
2017/12/18,6.87,6.89,6.81,6.88,22036333,193009008.00
2017/12/19,6.88,6.88,6.82,6.88,28188967,247112336.00
2017/12/20,6.87,6.91,6.79,6.90,33772595,295909216.00
2017/12/21,6.88,6.95,6.83,6.91,28011960,246882784.00
2017/12/22,6.91,7.05,6.90,6.99,34819258,310078080.00
2017/12/25,6.99,7.04,6.92,6.98,28348896,251863008.00
2017/12/26,6.98,7.10,6.93,7.07,33724564,300864160.00
2017/12/27,7.04,7.26,7.04,7.11,66697115,605976768.00
2017/12/28,7.08,7.24,7.07,7.12,48447449,439158400.00
2017/12/29,7.14,7.19,7.10,7.16,29784767,269692672.00
2018/01/02,7.24,7.33,7.16,7.22,89955743,823580224.00
2018/01/03,7.27,7.42,7.23,7.38,95168571,880738560.00
2018/01/04,7.38,7.40,7.29,7.35,57267367,529835328.00
2018/01/05,7.40,7.55,7.33,7.50,98171392,919495680.00
2018/01/08,7.52,8.01,7.47,7.86,167601202,1619925120.00
2018/01/09,7.85,8.04,7.80,7.95,117233416,1152905856.00
2018/01/10,7.99,8.14,7.89,7.96,92061690,912363904.00
2018/01/11,7.98,8.03,7.76,7.87,69513856,678086336.00
2018/01/12,7.87,7.93,7.76,7.84,55843188,543833664.00
2018/01/15,7.82,7.98,7.70,7.74,104742910,1019902592.00
2018/01/16,7.75,7.84,7.64,7.75,90795209,875604416.00
2018/01/17,7.80,7.99,7.67,7.76,103984763,1010362560.00
2018/01/18,7.79,7.82,7.61,7.74,99375888,953742208.00
2018/01/19,7.81,8.04,7.73,8.00,138643925,1358545792.00
2018/01/22,8.01,8.28,7.92,8.21,147068921,1478596096.00
2018/01/23,8.15,8.26,8.07,8.21,120117692,1209438208.00
2018/01/24,8.29,8.37,8.14,8.21,88483229,898885376.00
2018/01/25,8.15,8.19,8.00,8.10,80936870,808795712.00
2018/01/26,8.10,8.33,8.06,8.31,77393298,785885824.00
2018/01/29,8.40,8.57,8.14,8.16,97857526,1005557760.00
2018/01/30,8.15,8.24,8.05,8.15,54712659,551120064.00
2018/01/31,7.85,7.88,7.61,7.74,131523931,1266511616.00
2018/02/01,7.74,7.86,7.62,7.84,94393483,912418880.00
2018/02/02,7.75,7.86,7.65,7.83,54257500,525987104.00
2018/02/05,7.72,8.06,7.70,8.01,76921741,756659264.00
2018/02/06,7.88,7.99,7.77,7.96,140017686,1370295168.00
2018/02/07,8.01,8.17,7.74,7.87,98327970,969480192.00
2018/02/08,7.80,7.83,7.27,7.46,87696286,826329600.00
2018/02/09,7.15,7.25,6.62,7.23,120760025,1072422144.00
2018/02/12,7.12,7.28,7.03,7.16,51504747,468666272.00
2018/02/13,7.25,7.34,7.20,7.30,36410122,334483456.00
2018/02/14,7.30,7.33,7.15,7.19,30712448,280049344.00
2018/02/22,7.26,7.42,7.26,7.41,37826561,350721888.00
2018/02/23,7.40,7.50,7.35,7.47,31871115,297808448.00
2018/02/26,7.47,7.61,7.41,7.57,29677433,280382912.00
2018/02/27,7.57,7.60,7.47,7.54,35985239,340047104.00
2018/02/28,7.50,7.53,7.40,7.41,30602729,286606304.00
2018/03/01,7.35,7.45,7.20,7.28,31777734,293186240.00
2018/03/02,7.22,7.30,7.15,7.21,27162987,247707472.00
2018/03/05,7.21,7.28,7.17,7.25,23583984,215382448.00
2018/03/06,7.26,7.29,7.19,7.28,26753654,244790848.00
2018/03/07,7.28,7.32,7.11,7.17,37201341,339473600.00
2018/03/08,7.14,7.16,7.05,7.08,33900294,305406432.00
2018/03/09,7.07,7.11,6.99,7.09,39766273,355838208.00
2018/03/12,7.12,7.19,7.09,7.16,36834631,333317984.00
2018/03/13,7.18,7.18,7.09,7.13,24558386,221980160.00
2018/03/14,7.14,7.14,7.06,7.09,18391275,165671328.00
2018/03/15,7.09,7.16,7.06,7.14,22117326,199434688.00
2018/03/16,7.14,7.15,7.04,7.05,22710030,203919376.00
2018/03/19,7.05,7.05,6.90,6.91,30855470,273429888.00
2018/03/20,6.87,6.99,6.81,6.93,20816204,184015776.00
2018/03/21,6.93,7.03,6.92,6.94,24755593,220012512.00
2018/03/22,6.94,6.98,6.79,6.82,27519664,241379264.00
2018/03/23,6.64,6.86,6.41,6.76,72443824,618220032.00
2018/03/26,6.63,6.84,6.45,6.72,41928105,356435808.00
2018/03/27,6.77,6.80,6.53,6.63,48912958,418432672.00
2018/03/28,6.54,6.63,6.37,6.38,41914596,351385600.00
2018/03/29,6.40,6.45,6.20,6.39,41394933,340815328.00
2018/03/30,6.40,6.42,6.27,6.37,26754216,220608016.00
2018/04/02,6.37,6.43,6.28,6.29,29920569,247259136.00
2018/04/03,6.25,6.26,6.16,6.19,27355702,221535904.00
2018/04/04,6.23,6.27,6.16,6.17,36425141,295808960.00
2018/04/09,6.16,6.22,6.14,6.18,25631188,207273392.00
2018/04/10,6.18,6.29,6.16,6.28,61361069,499177696.00
2018/04/11,6.34,6.36,6.27,6.33,55856858,459966336.00
2018/04/12,6.32,6.34,6.17,6.19,47982550,390423136.00
2018/04/13,6.22,6.22,6.14,6.16,40941047,330682144.00
2018/04/16,6.15,6.19,6.02,6.02,45362700,363075712.00
2018/04/17,6.03,6.08,5.94,5.96,27486875,218133952.00
2018/04/18,6.03,6.04,5.93,5.97,30926771,243725808.00
2018/04/19,5.98,6.14,5.98,6.09,30784517,245999232.00
2018/04/20,6.07,6.14,6.02,6.03,30470235,243571568.00
2018/04/23,6.03,6.16,6.03,6.16,23739906,190440832.00
2018/04/24,6.13,6.36,6.13,6.34,40971660,335932160.00
2018/04/25,6.30,6.36,6.27,6.32,20630898,169717920.00
2018/04/26,6.32,6.34,6.27,6.29,21536287,176955040.00
2018/04/27,6.32,6.39,6.30,6.38,32546199,268727808.00
2018/05/02,6.44,6.62,6.44,6.57,49669731,420052704.00
2018/05/03,6.56,6.67,6.48,6.65,44723557,380144256.00
2018/05/04,6.64,6.84,6.62,6.81,54187255,469272224.00
2018/05/07,6.86,6.93,6.73,6.86,38871394,340510848.00
2018/05/08,6.84,6.92,6.82,6.83,29182028,255919296.00
2018/05/09,6.83,6.85,6.67,6.74,37171669,321381632.00
2018/05/10,6.78,6.92,6.77,6.88,34091321,298828160.00
2018/05/11,6.90,6.95,6.86,6.91,26416791,233227312.00
2018/05/14,6.92,6.96,6.72,6.79,44257657,385947392.00
2018/05/15,6.80,6.84,6.71,6.78,34483037,299030048.00
2018/05/16,6.77,6.81,6.66,6.69,37432933,322797952.00
2018/05/17,6.67,6.72,6.59,6.63,38269167,327300224.00
2018/05/18,6.64,6.74,6.57,6.73,45109217,385963232.00
2018/05/21,6.77,6.84,6.74,6.79,31002509,269902784.00
2018/05/22,6.80,6.82,6.74,6.80,23605974,204908192.00
2018/05/23,6.77,6.81,6.52,6.55,44830365,384551296.00
2018/05/24,6.54,6.62,6.49,6.53,30448313,257595392.00
2018/05/25,6.53,6.55,6.44,6.47,29185760,245088752.00
2018/05/28,6.46,6.57,6.45,6.52,30883466,260581472.00
2018/05/29,6.52,6.58,6.46,6.49,31433135,264732800.00
2018/05/30,6.44,6.46,6.35,6.38,28469524,236758608.00
2018/05/31,6.43,6.54,6.42,6.49,43322421,363824608.00
2018/06/01,6.47,6.63,6.46,6.53,32775271,276770016.00
2018/06/04,6.58,6.69,6.55,6.69,35221696,301155872.00
2018/06/05,6.74,6.80,6.70,6.76,37691795,326715968.00
2018/06/06,6.78,6.79,6.71,6.76,24435994,211611920.00
2018/06/07,6.79,6.86,6.76,6.83,37526430,327415616.00
2018/06/08,6.85,6.87,6.70,6.73,33465060,290573888.00
2018/06/11,6.73,6.94,6.73,6.93,48555080,425174048.00
2018/06/12,6.95,7.16,6.91,7.15,61173261,548550784.00
2018/06/13,7.14,7.30,7.11,7.15,56381479,513738464.00
2018/06/14,7.25,7.29,7.14,7.22,56832526,519589728.00
2018/06/15,7.24,7.35,7.14,7.23,36979077,337626912.00
2018/06/19,7.18,7.23,6.87,7.04,64987191,582432000.00
2018/06/20,7.01,7.06,6.90,7.04,36301486,323495552.00
2018/06/21,7.18,7.39,7.14,7.28,69726409,640139520.00
2018/06/22,7.23,7.35,7.17,7.31,46117177,422754784.00
2018/06/25,7.31,7.42,7.25,7.34,53797590,498085568.00
2018/06/26,7.27,7.29,6.99,7.09,59607270,538337536.00
2018/06/27,7.13,7.17,6.81,6.95,57784363,511664928.00
2018/06/28,7.00,7.00,6.64,6.65,44850358,367736416.00
2018/06/29,6.62,6.80,6.60,6.77,30370708,247346224.00
2018/07/02,6.74,6.79,6.36,6.42,37305670,298921920.00
2018/07/03,6.52,6.59,6.41,6.53,41492886,329585536.00
2018/07/04,6.54,6.75,6.50,6.64,31352342,253619840.00
2018/07/05,6.65,6.84,6.60,6.78,39403008,321873696.00
2018/07/06,6.81,6.88,6.64,6.79,31031640,254931248.00
2018/07/09,6.82,6.95,6.79,6.93,27238943,226528848.00
2018/07/10,6.95,7.12,6.88,7.09,25088823,211567920.00
2018/07/11,6.95,7.05,6.91,6.99,24362795,205008704.00
2018/07/12,7.01,7.25,6.96,7.21,37291852,320599040.00
2018/07/13,7.24,7.28,7.17,7.26,17709611,153704864.00
2018/07/16,7.26,7.37,7.25,7.30,22043511,193105744.00
2018/07/17,7.34,7.39,7.26,7.33,24916168,218374464.00
2018/07/18,7.36,7.38,7.17,7.19,22213692,193582976.00
2018/07/19,7.25,7.41,7.24,7.29,30262922,264819344.00
2018/07/20,7.32,7.40,7.26,7.36,34092141,299247360.00
2018/07/23,7.40,7.59,7.36,7.54,38359166,343349920.00
2018/07/24,7.55,7.61,7.43,7.45,45733891,410289408.00
2018/07/25,7.50,7.51,7.36,7.45,28838903,255777856.00
2018/07/26,7.47,7.51,7.34,7.37,21914997,193690480.00
2018/07/27,7.39,7.43,7.28,7.30,15473651,135768496.00
2018/07/30,7.27,7.52,7.27,7.51,39898657,355756288.00
2018/07/31,7.55,7.60,7.47,7.51,26227303,234859952.00
2018/08/01,7.56,7.64,7.30,7.32,31855539,283784032.00
2018/08/02,7.34,7.44,7.08,7.19,36540054,317747424.00
2018/08/03,7.16,7.37,7.15,7.25,26650542,232459952.00
2018/08/06,7.27,7.37,7.17,7.21,23127996,201211808.00
2018/08/07,7.20,7.42,7.13,7.41,26006594,226693792.00
2018/08/08,7.36,7.51,7.34,7.43,25818403,229461440.00
2018/08/09,7.43,7.58,7.38,7.55,36991583,332056928.00
2018/08/10,7.60,7.60,7.45,7.53,23921843,214267056.00
2018/08/13,7.46,7.46,7.32,7.40,25733653,226764064.00
2018/08/14,7.42,7.52,7.37,7.51,27013807,240522256.00
2018/08/15,7.48,7.50,7.33,7.38,24152497,213806192.00
2018/08/16,7.31,7.52,7.26,7.48,31735164,282301184.00
2018/08/17,7.49,7.55,7.28,7.29,23603819,209203696.00
2018/08/20,7.31,7.42,7.21,7.36,25296758,222077616.00
2018/08/21,7.36,7.54,7.36,7.51,28206398,251519008.00
2018/08/22,7.49,7.53,7.43,7.45,19567314,174590080.00
2018/08/23,7.48,7.55,7.39,7.54,27196748,242629120.00
2018/08/24,7.53,7.60,7.48,7.57,20529568,184450448.00
2018/08/27,7.61,7.70,7.52,7.68,32970647,298630112.00
2018/08/28,7.68,7.69,7.62,7.67,21202190,192934080.00
2018/08/29,7.56,7.56,7.18,7.20,78609286,689541504.00
2018/08/30,7.22,7.32,7.21,7.25,37282973,324154944.00
2018/08/31,7.29,7.29,7.09,7.19,33682089,290691136.00
2018/09/03,7.14,7.14,6.79,6.90,46863154,391636640.00
2018/09/04,6.90,6.95,6.82,6.93,33918662,282633792.00
2018/09/05,6.89,6.96,6.79,6.79,22685736,188712320.00
2018/09/06,6.80,6.85,6.75,6.79,18310208,150666144.00
2018/09/07,6.78,6.88,6.67,6.79,34681274,284850144.00
2018/09/10,6.76,6.82,6.69,6.77,17974466,147613520.00
2018/09/11,6.71,6.80,6.68,6.79,24124985,197976240.00
2018/09/12,6.74,6.78,6.58,6.58,25688507,207803344.00
2018/09/13,6.68,6.68,6.32,6.45,66915582,529357632.00
2018/09/14,6.47,6.52,6.47,6.49,30398654,241216512.00
2018/09/17,6.49,6.59,6.45,6.54,22158972,176619168.00
2018/09/18,6.54,6.81,6.54,6.81,30746573,251287952.00
2018/09/19,6.80,6.86,6.65,6.74,71376256,583271616.00
2018/09/20,6.73,6.78,6.55,6.64,57071317,461247104.00
2018/09/21,6.59,6.62,6.43,6.61,102129716,812512640.00
2018/09/25,6.52,6.62,6.49,6.61,43900273,352373760.00
2018/09/26,6.67,6.72,6.58,6.66,66902961,541736768.00
2018/09/27,6.66,6.71,6.64,6.67,36762689,298609408.00
2018/09/28,6.71,6.82,6.67,6.79,38302365,314178208.00
2018/10/08,6.70,6.71,6.50,6.54,42160745,338695296.00
2018/10/09,6.51,6.55,6.46,6.49,22060022,175134656.00
2018/10/10,6.50,6.61,6.50,6.52,25897834,206711424.00
2018/10/11,6.41,6.44,6.11,6.15,56411924,435041024.00
2018/10/12,6.16,6.26,6.08,6.20,31612611,240426144.00
2018/10/15,6.22,6.31,6.15,6.18,21049319,161177984.00
2018/10/16,6.15,6.26,6.15,6.17,20121648,154014480.00
2018/10/17,6.27,6.41,6.22,6.41,34373624,266807808.00
2018/10/18,6.37,6.38,6.16,6.16,35897481,275139552.00
2018/10/19,6.12,6.39,6.07,6.37,44281356,341740128.00
2018/10/22,6.39,6.65,6.38,6.62,57004298,455802848.00
2018/10/23,6.65,6.66,6.44,6.45,40026260,320338400.00
2018/10/24,6.43,6.59,6.43,6.48,21389116,170076368.00
2018/10/25,6.37,6.55,6.32,6.48,26587001,209094320.00
2018/10/26,6.52,6.66,6.50,6.62,36494469,293373536.00
2018/10/29,6.62,6.67,6.51,6.54,22250676,178734448.00
2018/10/30,6.54,6.62,6.46,6.47,35368222,281553248.00
2018/10/31,6.53,6.67,6.53,6.62,50422885,405862208.00
2018/11/01,6.62,6.76,6.62,6.65,39715830,322916320.00
2018/11/02,6.74,6.78,6.69,6.76,37492886,306704960.00
2018/11/05,6.73,6.75,6.64,6.74,26284723,214096592.00
2018/11/06,6.74,6.74,6.65,6.69,14178905,115375512.00
2018/11/07,6.71,6.72,6.59,6.61,20286112,164356688.00
2018/11/08,6.65,6.68,6.60,6.65,21552201,174320304.00
2018/11/09,6.62,6.68,6.56,6.62,21239923,171015520.00
2018/11/12,6.57,6.67,6.55,6.66,29284599,235797200.00
2018/11/13,6.60,6.68,6.58,6.66,17037714,137450288.00
2018/11/14,6.64,6.67,6.58,6.59,17237936,139016912.00
2018/11/15,6.58,6.65,6.58,6.62,14223365,114611048.00
2018/11/16,6.64,6.65,6.55,6.56,28917807,231800752.00
2018/11/19,6.56,6.61,6.55,6.61,19930480,159734704.00
2018/11/20,6.58,6.59,6.48,6.49,17771219,141674672.00
2018/11/21,6.45,6.53,6.44,6.50,18237080,144527264.00
2018/11/22,6.49,6.50,6.44,6.45,12126995,95893912.00
2018/11/23,6.44,6.44,6.29,6.31,27944165,217744656.00
2018/11/26,6.30,6.32,6.20,6.22,23584747,181229728.00
2018/11/27,6.25,6.27,6.17,6.18,17901130,137064912.00
2018/11/28,6.19,6.28,6.16,6.26,19831357,151856864.00
2018/11/29,6.28,6.30,6.16,6.20,20595951,158054448.00
2018/11/30,6.20,6.28,6.18,6.27,29583275,226999376.00
2018/12/03,6.36,6.48,6.35,6.43,40627363,319166240.00
2018/12/04,6.41,6.48,6.38,6.46,29309544,230951744.00
2018/12/05,6.39,6.50,6.37,6.50,20321387,160501648.00
2018/12/06,6.46,6.48,6.36,6.39,24806935,194776656.00
2018/12/07,6.39,6.50,6.38,6.48,20520822,161949536.00
2018/12/10,6.45,6.55,6.44,6.54,28638890,227909184.00
2018/12/11,6.58,6.59,6.50,6.53,14423376,114994864.00
2018/12/12,6.58,6.58,6.51,6.54,11414525,91029808.00
2018/12/13,6.55,6.58,6.49,6.55,26884214,214657664.00
2018/12/14,6.54,6.56,6.50,6.52,17598365,140311616.00
2018/12/17,6.51,6.58,6.49,6.54,27015484,215795104.00
2018/12/18,6.53,6.61,6.51,6.61,32146564,256998512.00
2018/12/19,6.60,6.70,6.57,6.65,32563982,263384176.00
2018/12/20,6.65,6.69,6.48,6.53,23455207,188355360.00
2018/12/21,6.54,6.56,6.47,6.54,24353397,194098224.00
2018/12/24,6.56,6.64,6.55,6.60,17942271,144361584.00
2018/12/25,6.59,6.67,6.52,6.65,26062953,209281392.00
2018/12/26,6.65,6.72,6.63,6.68,23205145,188546976.00
2018/12/27,6.72,6.75,6.64,6.72,20882213,169926624.00
2018/12/28,6.69,6.81,6.64,6.79,39443397,322287136.00
2019/01/02,6.76,6.80,6.68,6.75,22763361,185920784.00
2019/01/03,6.71,6.75,6.57,6.65,19373808,156881840.00
2019/01/04,6.61,6.70,6.58,6.69,21753101,175807936.00
2019/01/07,6.74,6.86,6.68,6.80,37366851,305877344.00
2019/01/08,6.80,6.86,6.72,6.74,21489340,176678656.00
2019/01/09,6.76,6.85,6.75,6.75,25655853,211676288.00
2019/01/10,6.78,6.79,6.57,6.58,36713049,296312672.00
2019/01/11,6.58,6.72,6.56,6.72,25284754,204367184.00
2019/01/14,6.70,6.74,6.62,6.64,18172875,147439424.00
2019/01/15,6.67,6.70,6.63,6.68,13280123,107737168.00
2019/01/16,6.67,6.78,6.65,6.76,18610888,151985568.00
2019/01/17,6.74,6.90,6.73,6.87,31291488,259501984.00
2019/01/18,6.89,6.96,6.84,6.93,25705726,214832752.00
2019/01/21,6.94,6.99,6.89,6.92,21206974,177464896.00
2019/01/22,6.92,6.93,6.80,6.82,17216307,142551648.00
2019/01/23,6.86,6.97,6.84,6.96,25525566,213158576.00
2019/01/24,6.97,7.03,6.91,7.01,25540331,215184736.00
2019/01/25,7.01,7.11,7.01,7.04,30640971,260662816.00
2019/01/28,7.07,7.17,7.02,7.04,19501537,166619040.00
2019/01/29,7.13,7.32,7.04,7.29,32921063,284052576.00
2019/01/30,7.24,7.29,7.05,7.10,27649326,237255312.00
2019/01/31,7.14,7.18,7.05,7.11,17882427,152860512.00
2019/02/01,7.14,7.27,7.06,7.26,24298801,209754864.00
2019/02/11,7.23,7.24,7.07,7.20,33252657,286069056.00
2019/02/12,7.16,7.24,7.14,7.16,27754209,239224608.00
2019/02/13,7.20,7.28,7.16,7.26,33319281,288627392.00
2019/02/14,7.27,7.27,7.17,7.19,22736251,196866240.00
2019/02/15,7.20,7.20,6.97,7.02,38079694,323038528.00
2019/02/18,7.06,7.13,7.04,7.12,36068728,308070080.00
2019/02/19,7.11,7.31,7.11,7.30,50123713,434963232.00
2019/02/20,7.29,7.36,7.23,7.30,20696688,180573328.00
2019/02/21,7.28,7.30,7.21,7.23,27466900,238611072.00
2019/02/22,7.25,7.28,7.18,7.27,31352722,271592672.00
2019/02/25,7.25,7.52,7.25,7.52,57707029,510029088.00
2019/02/26,7.52,7.59,7.37,7.41,64528546,577088256.00
2019/02/27,7.41,7.53,7.35,7.41,39022838,346919616.00
2019/02/28,7.43,7.51,7.35,7.49,43437588,385522848.00
2019/03/01,7.49,7.53,7.37,7.44,33667956,297917728.00
2019/03/04,7.47,7.59,7.41,7.43,75758151,675437824.00
2019/03/05,7.43,7.43,7.33,7.39,48333870,425846688.00
2019/03/06,7.37,7.46,7.35,7.46,58617853,517705504.00
2019/03/07,7.44,7.46,7.32,7.35,73754464,649223552.00
2019/03/08,7.30,7.30,7.01,7.01,68389555,586924288.00
2019/03/11,7.01,7.09,6.97,7.05,50586893,427998176.00
2019/03/12,7.08,7.14,7.02,7.06,54850912,467664448.00
2019/03/13,7.07,7.08,6.98,7.02,48599097,411193216.00
2019/03/14,7.01,7.06,6.94,6.97,39136600,330150240.00
2019/03/15,6.96,7.05,6.96,7.00,41749798,352408000.00
2019/03/18,7.02,7.16,6.96,7.15,78584631,668081152.00
2019/03/19,7.13,7.17,7.06,7.13,49578434,424066912.00
2019/03/20,7.10,7.14,7.01,7.09,36669514,312258976.00
2019/03/21,7.08,7.11,7.02,7.06,38833699,330412096.00
2019/03/22,7.07,7.09,7.03,7.07,37776548,321177920.00
2019/03/25,7.01,7.04,6.91,6.92,46929566,394913120.00
2019/03/26,6.91,6.94,6.77,6.80,39963151,330843264.00
2019/03/27,6.83,6.84,6.78,6.81,27986627,230899520.00
2019/03/28,6.80,6.80,6.72,6.73,29340035,240512192.00
2019/03/29,6.76,6.91,6.75,6.90,53688629,445320704.00
2019/04/01,6.93,7.07,6.91,7.04,68820906,581443328.00
2019/04/02,7.05,7.07,6.98,7.02,38854252,329047968.00
2019/04/03,6.99,7.09,6.97,7.08,59083440,500757056.00
2019/04/04,7.10,7.14,7.04,7.09,70058452,597556032.00
2019/04/08,7.11,7.16,7.07,7.15,71649093,613191424.00
2019/04/09,7.11,7.13,7.00,7.03,55781115,473592800.00
2019/04/10,7.01,7.10,7.00,7.06,49632381,421355008.00
2019/04/11,7.06,7.08,6.92,6.93,44927402,378930528.00
2019/04/12,6.94,7.00,6.90,6.98,39530509,331836896.00
2019/04/15,7.02,7.11,7.01,7.01,48442367,411894976.00
2019/04/16,7.00,7.11,6.92,7.11,55153012,467227552.00
2019/04/17,7.09,7.11,7.04,7.06,39536367,336646208.00
2019/04/18,7.06,7.08,7.02,7.03,23769462,201815216.00
2019/04/19,7.05,7.10,6.98,7.04,28083546,237836448.00
2019/04/22,7.07,7.10,6.99,7.02,47074662,399713504.00
2019/04/23,7.02,7.03,6.91,6.92,35606737,298730112.00
2019/04/24,6.93,6.95,6.88,6.93,27741160,231899392.00
2019/04/25,6.97,7.01,6.94,6.94,54638678,459995264.00
2019/04/26,6.92,6.94,6.80,6.81,46812568,388555424.00
2019/04/29,6.81,6.97,6.78,6.94,46327601,386336736.00
2019/04/30,6.93,7.09,6.91,7.08,38226381,322424160.00
2019/05/06,6.96,6.96,6.68,6.83,67862993,560642688.00
2019/05/07,6.79,6.89,6.75,6.81,39118667,323182048.00
2019/05/08,6.76,6.80,6.68,6.72,38201652,312384864.00
2019/05/09,6.71,6.77,6.66,6.66,40615226,331683456.00
2019/05/10,6.70,6.80,6.64,6.77,34018034,278424288.00
2019/05/13,6.72,6.79,6.69,6.71,24634199,201417040.00
2019/05/14,6.68,6.79,6.66,6.73,39220522,321175104.00
2019/05/15,6.76,6.79,6.73,6.75,24215767,198430560.00
2019/05/16,6.75,6.85,6.73,6.83,25588073,210498368.00
2019/05/17,6.83,6.85,6.76,6.76,28665479,236264304.00
2019/05/20,6.76,6.82,6.69,6.74,29495504,241163344.00
2019/05/21,6.74,6.80,6.72,6.75,27340903,224186144.00
2019/05/22,6.77,6.83,6.75,6.77,23512486,193514128.00
2019/05/23,6.78,6.78,6.72,6.73,16127233,131843736.00
2019/05/24,6.73,6.78,6.72,6.77,17323152,142100192.00
2019/05/27,6.78,6.81,6.73,6.80,19179383,157686208.00
2019/05/28,6.81,6.99,6.79,6.99,64794292,541524672.00
2019/05/29,6.93,6.98,6.90,6.92,20358640,170617792.00
2019/05/30,6.92,7.01,6.91,7.01,28312342,238336912.00
2019/05/31,6.97,7.08,6.91,6.92,35055350,295388128.00
2019/06/03,6.97,7.03,6.87,7.00,47963627,402735424.00
2019/06/04,6.97,7.01,6.92,6.98,26305556,221371760.00
2019/06/05,7.00,7.03,6.95,7.00,33340108,281261312.00
2019/06/06,6.98,7.02,6.92,6.94,28363308,238632080.00
2019/06/10,6.98,7.04,6.93,7.02,36930914,311727456.00
2019/06/11,7.01,7.09,6.99,7.07,44487709,377610432.00
2019/06/12,7.05,7.06,7.00,7.03,31862288,269682400.00
2019/06/13,7.02,7.03,6.93,6.96,30513549,256712704.00
2019/06/14,6.99,7.08,6.92,7.04,60891975,513807584.00
2019/06/17,7.03,7.03,6.94,6.95,40724581,342673984.00
2019/06/18,6.96,7.03,6.94,7.02,21898527,184515488.00
2019/06/19,7.06,7.21,7.05,7.18,67578164,580252736.00
2019/06/20,7.18,7.34,7.17,7.32,56008021,488803648.00
2019/06/21,7.31,7.34,7.25,7.32,45165116,394689696.00
2019/06/24,7.32,7.41,7.28,7.37,39837393,349958656.00
2019/06/25,7.35,7.38,7.24,7.31,37845145,330903456.00
2019/06/26,7.30,7.38,7.27,7.32,60392844,529282304.00
2019/06/27,7.32,7.38,7.17,7.19,65204944,535772416.00
2019/06/28,7.19,7.20,7.06,7.13,37484821,303080704.00
2019/07/01,7.19,7.26,7.19,7.24,39235168,321119840.00
2019/07/02,7.24,7.32,7.20,7.31,40390707,332746112.00
2019/07/03,7.31,7.32,7.21,7.24,35840587,294535680.00
2019/07/04,7.24,7.25,7.11,7.14,39436681,320401760.00
2019/07/05,7.18,7.20,7.08,7.15,33268869,268987520.00
2019/07/08,7.10,7.12,6.98,7.03,52121182,417525664.00
2019/07/09,7.01,7.04,6.96,6.98,28642592,227570928.00
2019/07/10,6.99,7.00,6.90,6.91,21572967,170411568.00
2019/07/11,6.95,6.96,6.91,6.91,22180784,175051680.00
2019/07/12,6.93,6.94,6.87,6.89,21835607,171689552.00
2019/07/15,6.89,6.93,6.81,6.92,23080304,180768144.00
2019/07/16,6.92,6.92,6.86,6.88,24370258,191169536.00
2019/07/17,6.88,6.92,6.85,6.92,17766197,139547520.00
2019/07/18,6.89,6.90,6.81,6.83,23954200,187020368.00
2019/07/19,6.83,6.89,6.82,6.83,18526391,144660384.00
2019/07/22,6.84,6.86,6.76,6.82,23063133,179089776.00
2019/07/23,6.80,6.87,6.79,6.86,18655183,145375408.00
2019/07/24,6.86,6.95,6.85,6.92,29461980,232207008.00
2019/07/25,6.93,6.94,6.87,6.91,19591607,153958160.00
2019/07/26,6.90,6.92,6.87,6.89,18339899,143954656.00
2019/07/29,6.88,6.94,6.88,6.93,17494723,137742992.00
2019/07/30,6.94,6.99,6.93,6.96,18530635,146807232.00
2019/07/31,6.95,6.98,6.94,6.94,17942208,142094176.00
2019/08/01,6.94,6.97,6.90,6.93,15966705,126037088.00
2019/08/02,6.89,6.89,6.80,6.87,21655121,169041296.00
2019/08/05,6.84,6.86,6.64,6.65,37224345,286372640.00
2019/08/06,6.58,6.58,6.42,6.52,42485815,316645216.00
2019/08/07,6.53,6.56,6.45,6.53,23876598,178186976.00
2019/08/08,6.54,6.66,6.53,6.64,23266852,176216416.00
2019/08/09,6.66,6.71,6.64,6.64,20013601,152832624.00
2019/08/12,6.57,6.71,6.57,6.70,17754359,135260928.00
2019/08/13,6.65,6.69,6.58,6.58,18488477,140270896.00
2019/08/14,6.65,6.68,6.52,6.56,23052032,173835568.00
2019/08/15,6.46,6.52,6.43,6.49,26154614,194386688.00
2019/08/16,6.49,6.56,6.45,6.55,18913660,141189824.00
2019/08/19,6.56,6.71,6.56,6.70,25337794,192616800.00
2019/08/20,6.70,6.75,6.67,6.73,14724196,113135056.00
2019/08/21,6.71,6.75,6.70,6.70,13516657,103825448.00
2019/08/22,6.72,6.81,6.70,6.79,26138112,201541072.00
2019/08/23,6.80,6.86,6.77,6.81,19509136,152050688.00
2019/08/26,6.73,6.81,6.69,6.72,22275648,171808560.00
2019/08/27,6.75,6.89,6.69,6.69,38933506,301901088.00
2019/08/28,6.74,6.79,6.71,6.76,15926941,122943760.00
2019/08/29,6.77,6.83,6.72,6.78,24804251,191540624.00
2019/08/30,6.83,6.85,6.71,6.78,24127808,186368032.00
2019/09/02,6.78,6.90,6.74,6.86,36553741,285052736.00
2019/09/03,6.87,6.92,6.84,6.84,14871340,116484664.00
2019/09/04,6.85,6.93,6.84,6.90,29334140,230215824.00
2019/09/05,6.93,6.96,6.88,6.91,35470713,279912128.00
2019/09/06,6.91,6.93,6.87,6.92,17111198,134577808.00
2019/09/09,6.96,6.98,6.89,6.92,24366848,191926912.00
2019/09/10,6.90,6.90,6.77,6.83,35263327,273984704.00
2019/09/11,6.84,6.86,6.79,6.82,19996833,155560432.00
2019/09/12,6.82,6.86,6.79,6.86,20552044,159937328.00
2019/09/16,6.86,6.87,6.79,6.82,23773478,184963712.00
2019/09/17,6.80,6.81,6.71,6.73,27417289,211572752.00
2019/09/18,6.72,6.76,6.66,6.69,28200042,215943200.00
2019/09/19,6.71,6.75,6.68,6.75,13807554,105916408.00
2019/09/20,6.75,6.81,6.73,6.73,23671953,182479408.00
2019/09/23,6.73,6.73,6.61,6.64,24776555,188742496.00
2019/09/24,6.65,6.71,6.62,6.69,16108527,123092672.00
2019/09/25,6.68,6.74,6.67,6.71,17023393,130468920.00
2019/09/26,6.71,6.74,6.68,6.70,16859791,129215544.00
2019/09/27,6.69,6.70,6.61,6.65,17440995,132833720.00
2019/09/30,6.61,6.67,6.61,6.63,12922722,98270664.00
2019/10/08,6.60,6.63,6.58,6.59,17934719,135707680.00
2019/10/09,6.59,6.65,6.56,6.64,13053786,98738776.00
2019/10/10,6.65,6.67,6.62,6.64,12903331,98064736.00
2019/10/11,6.66,6.68,6.62,6.67,15047690,114536720.00
2019/10/14,6.70,6.78,6.69,6.72,19623376,151022192.00
2019/10/15,6.73,6.74,6.68,6.71,18673797,143292864.00
2019/10/16,6.74,6.78,6.73,6.76,19200514,148140016.00
2019/10/17,6.76,6.76,6.71,6.74,13166297,101424752.00
2019/10/18,6.74,6.77,6.69,6.74,20282095,156085504.00
2019/10/21,6.72,6.74,6.61,6.62,19560754,149004496.00
2019/10/22,6.64,6.68,6.62,6.68,16323245,124083592.00
2019/10/23,6.66,6.74,6.65,6.73,19285118,147915776.00
2019/10/24,6.72,6.73,6.66,6.69,13789208,105616416.00
2019/10/25,6.69,6.71,6.65,6.68,19471990,148678112.00
2019/10/28,6.67,6.70,6.65,6.67,22202059,169460880.00
2019/10/29,6.68,6.69,6.65,6.65,24396463,186116112.00
2019/10/30,6.69,6.70,6.64,6.64,23439343,178658208.00
2019/10/31,6.66,6.67,6.63,6.67,20829822,158588608.00
2019/11/01,6.67,6.79,6.64,6.77,32779404,252151040.00
2019/11/04,6.75,6.92,6.74,6.88,41186562,321145888.00
2019/11/05,6.90,6.91,6.83,6.85,24309149,190274272.00
2019/11/06,6.85,6.89,6.82,6.87,13313879,104119536.00
2019/11/07,6.85,6.86,6.81,6.82,13478409,104946376.00
2019/11/08,6.85,6.88,6.77,6.79,19462422,151587616.00
2019/11/11,6.78,6.82,6.69,6.70,23044220,177589472.00
2019/11/12,6.73,6.73,6.67,6.70,12708543,97305960.00
2019/11/13,6.71,6.71,6.66,6.68,12019912,91865840.00
2019/11/14,6.67,6.76,6.67,6.74,18129668,139095728.00
2019/11/15,6.71,6.75,6.67,6.67,11337846,86974968.00
2019/11/18,6.68,6.76,6.62,6.76,23969737,183483344.00
2019/11/19,6.74,6.80,6.72,6.79,15843899,122616064.00
2019/11/20,6.79,6.87,6.77,6.82,25807752,201024896.00
2019/11/21,6.83,6.87,6.79,6.87,16361765,127670704.00
2019/11/22,6.88,6.90,6.86,6.89,28070650,220087520.00
2019/11/25,6.89,6.97,6.87,6.96,23964380,189445760.00
2019/11/26,6.98,7.00,6.88,6.99,48070148,380379904.00
2019/11/27,6.94,6.96,6.86,6.89,23234611,182478608.00
2019/11/28,6.89,6.94,6.87,6.94,15746220,123989680.00
2019/11/29,6.93,6.99,6.87,6.97,27570223,217649216.00
2019/12/02,6.94,6.98,6.90,6.95,17239563,136150336.00
2019/12/03,6.94,6.96,6.90,6.96,15832205,124934560.00
2019/12/04,6.95,7.02,6.91,6.94,19775347,156757488.00
2019/12/05,6.95,6.98,6.89,6.90,14413632,113705648.00
2019/12/06,6.92,6.94,6.87,6.92,11209801,88056032.00
2019/12/09,6.91,6.95,6.89,6.93,14945756,117706600.00
2019/12/10,6.89,6.92,6.80,6.83,19982027,156078832.00
2019/12/11,6.83,6.86,6.77,6.84,24588091,191172272.00
2019/12/12,6.83,6.91,6.79,6.87,15511836,121018840.00
2019/12/13,6.89,6.98,6.86,6.97,25282382,199573872.00
2019/12/16,6.98,6.99,6.93,6.99,16013968,126926680.00
2019/12/17,6.98,7.08,6.96,7.04,27831179,222611328.00
2019/12/18,7.04,7.15,7.04,7.14,43978894,355122240.00
2019/12/19,7.14,7.25,7.13,7.21,27938479,227994464.00
2019/12/20,7.21,7.26,7.18,7.26,25438729,208451376.00
2019/12/23,7.24,7.25,7.13,7.19,21392937,174495648.00
2019/12/24,7.15,7.18,7.08,7.13,14489731,117058712.00
2019/12/25,7.13,7.17,7.08,7.16,12507096,101233168.00
2019/12/26,7.16,7.19,7.12,7.17,11147932,90460648.00
2019/12/27,7.18,7.21,7.12,7.14,16050762,130229480.00
2019/12/30,7.13,7.30,7.11,7.26,20504319,167960080.00
2019/12/31,7.23,7.27,7.17,7.25,22687444,185556000.00
2020/01/02,7.26,7.29,7.21,7.21,28743725,235963248.00
2020/01/03,7.21,7.26,7.17,7.20,22495787,183911360.00
2020/01/06,7.17,7.21,7.09,7.11,30150205,244584240.00
2020/01/07,7.10,7.16,7.10,7.16,20230109,163833360.00
2020/01/08,7.13,7.14,7.05,7.08,20009821,161079072.00
2020/01/09,7.10,7.18,7.10,7.16,41094291,333171040.00
2020/01/10,7.17,7.18,7.11,7.14,29135581,236214464.00
2020/01/13,7.14,7.16,7.05,7.07,31453886,252976944.00
2020/01/14,6.99,7.10,6.99,7.08,25093089,201266320.00
2020/01/15,7.06,7.07,6.97,6.99,21315363,169816720.00
2020/01/16,6.98,7.03,6.95,6.96,24523259,195000496.00
2020/01/17,6.98,6.99,6.95,6.97,20235714,160324416.00
2020/01/20,6.96,7.06,6.94,7.04,24884240,198518224.00
2020/01/21,7.02,7.04,6.92,6.95,35413505,280478656.00
2020/01/22,6.93,6.93,6.85,6.88,26255833,206169968.00
2020/01/23,6.87,6.88,6.71,6.74,35035022,271046752.00
2020/02/03,6.09,6.40,6.09,6.26,66778516,480470912.00
2020/02/04,6.27,6.84,6.26,6.43,53609454,394074464.00
2020/02/05,6.46,6.46,6.36,6.42,37601370,277337408.00
2020/02/06,6.44,6.44,6.34,6.41,47615716,349800128.00
2020/02/07,6.38,6.41,6.32,6.41,32130238,234792880.00
2020/02/10,6.34,6.35,6.26,6.33,48970595,356022208.00
2020/02/11,6.33,6.40,6.30,6.38,38693225,283457888.00
2020/02/12,6.36,6.40,6.34,6.39,26154747,191609968.00
2020/02/13,6.39,6.39,6.35,6.36,17602318,129018080.00
2020/02/14,6.35,6.37,6.31,6.34,24393787,177986032.00
2020/02/17,6.33,6.45,6.31,6.44,36318454,266984016.00
2020/02/18,6.43,6.48,6.40,6.42,23605285,174363520.00
2020/02/19,6.41,6.43,6.39,6.41,21242250,156441840.00
2020/02/20,6.41,6.48,6.39,6.46,25451788,188182048.00
2020/02/21,6.45,6.48,6.43,6.46,25149525,186610880.00
2020/02/24,6.43,6.46,6.35,6.36,35810346,263011344.00
2020/02/25,6.30,6.35,6.23,6.28,46103901,333982368.00
2020/02/26,6.26,6.36,6.22,6.33,35251433,256161328.00
2020/02/27,6.35,6.35,6.26,6.29,35726196,259190240.00
2020/02/28,6.21,6.24,6.12,6.12,57693502,411279680.00
2020/03/02,6.12,6.26,6.12,6.25,45777970,328513568.00
2020/03/03,6.28,6.31,6.25,6.27,35813938,259294640.00
2020/03/04,6.25,6.36,6.23,6.35,40053331,291847456.00
2020/03/05,6.38,6.44,6.35,6.42,40765437,300002400.00
2020/03/06,6.36,6.37,6.31,6.32,26150381,190747584.00
2020/03/09,6.23,6.27,6.16,6.17,39908812,285871264.00
2020/03/10,6.14,6.24,6.13,6.23,32329173,231402192.00
2020/03/11,6.23,6.23,6.15,6.16,32941471,235442096.00
2020/03/12,6.13,6.21,6.09,6.17,42086928,298152640.00
2020/03/13,6.04,6.14,5.96,6.09,43565658,305114272.00
2020/03/16,6.09,6.16,6.04,6.06,34230760,241749600.00
2020/03/17,6.05,6.14,6.01,6.09,31168284,219489792.00
2020/03/18,6.12,6.14,6.01,6.01,28885872,203137888.00
2020/03/19,5.97,6.01,5.74,5.80,45653778,311395840.00
2020/03/20,5.87,5.89,5.78,5.83,31239928,212061856.00
2020/03/23,5.75,5.81,5.73,5.73,22525695,151266976.00
2020/03/24,5.80,5.90,5.78,5.87,31795826,215833424.00
2020/03/25,5.97,5.98,5.89,5.94,21445391,147921376.00
2020/03/26,5.90,5.92,5.81,5.83,25986580,177334640.00
2020/03/27,5.88,5.94,5.86,5.89,16985375,116499768.00
2020/03/30,5.85,5.89,5.79,5.84,18803037,127940240.00
2020/03/31,5.89,5.91,5.81,5.84,13260420,90374120.00
2020/04/01,5.82,5.84,5.75,5.77,26442650,179004448.00
2020/04/02,5.78,5.84,5.73,5.84,20171019,135883728.00
2020/04/03,5.81,5.83,5.78,5.82,15915007,107753528.00
2020/04/07,5.87,5.94,5.86,5.92,28586203,195977280.00
2020/04/08,5.90,5.93,5.87,5.91,11764433,80638440.00
2020/04/09,5.91,5.93,5.89,5.90,10502041,72177328.00
2020/04/10,5.92,5.95,5.89,5.93,14457500,99444600.00
2020/04/13,5.90,5.93,5.84,5.85,10156800,69386600.00
2020/04/14,5.86,5.93,5.84,5.93,13465712,92235568.00
2020/04/15,5.93,5.93,5.89,5.89,13492438,92610208.00
2020/04/16,5.87,5.89,5.83,5.87,18535145,126289984.00
2020/04/17,5.88,5.91,5.84,5.89,15157011,103690480.00
2020/04/20,5.89,5.91,5.85,5.86,14267486,97494392.00
2020/04/21,5.84,5.86,5.78,5.78,16358837,110729840.00
2020/04/22,5.78,5.83,5.74,5.82,16206461,109324624.00
2020/04/23,5.84,5.88,5.82,5.86,18953888,129132960.00
2020/04/24,5.86,5.87,5.81,5.85,10618987,72107528.00
2020/04/27,5.86,5.89,5.82,5.82,19990622,136168144.00
2020/04/28,5.83,5.86,5.74,5.76,19380245,130702384.00
2020/04/29,5.84,6.13,5.84,6.12,49964297,347962496.00
2020/04/30,6.09,6.34,6.09,6.22,63271266,457350208.00
2020/05/06,6.10,6.19,6.01,6.04,49459572,348265824.00
2020/05/07,6.05,6.08,5.95,6.01,43462469,301973856.00
2020/05/08,6.02,6.02,5.97,5.99,29842894,207505728.00
2020/05/11,5.99,6.05,5.96,6.00,46911916,326628832.00
2020/05/12,6.00,6.07,5.99,6.00,31579658,220541680.00
2020/05/13,6.00,6.02,5.99,6.00,27655804,192598688.00
2020/05/14,6.00,6.01,5.97,5.97,20268785,140758752.00
2020/05/15,5.98,6.00,5.95,5.96,20507546,142183488.00
2020/05/18,5.99,6.00,5.94,5.97,37118740,257085616.00
2020/05/19,5.98,6.00,5.93,5.94,38812769,268314496.00
2020/05/20,5.94,5.94,5.87,5.88,30126808,206372352.00
2020/05/21,5.89,5.90,5.85,5.86,14589968,99818288.00
2020/05/22,5.86,5.87,5.79,5.80,28029241,189929488.00
2020/05/25,5.79,5.82,5.77,5.79,23764400,160568944.00
2020/05/26,5.80,5.83,5.78,5.82,25641629,173314640.00
2020/05/27,5.80,5.87,5.79,5.85,28401288,192763760.00
2020/05/28,5.86,5.93,5.86,5.90,21891301,150151408.00
2020/05/29,5.91,5.93,5.86,5.86,20422369,139888336.00
2020/06/01,5.86,5.92,5.85,5.90,20565866,141102064.00
2020/06/02,5.91,5.98,5.90,5.97,25289105,174571424.00
2020/06/03,5.98,6.06,5.97,5.98,24385763,169892320.00
2020/06/04,5.99,6.01,5.95,5.97,17699281,122895856.00
2020/06/05,5.99,6.01,5.97,6.00,17907468,124516048.00
2020/06/08,6.02,6.03,5.99,6.02,15520994,108201480.00
2020/06/09,6.03,6.11,6.01,6.09,27914212,196101104.00
2020/06/10,6.12,6.12,6.06,6.07,17874259,125861312.00
2020/06/11,6.07,6.12,6.04,6.05,28547184,200928144.00
2020/06/12,5.99,6.05,5.97,5.98,25137749,175041392.00
2020/06/15,5.98,6.01,5.94,5.98,17367652,120615440.00
2020/06/16,6.00,6.06,5.98,6.03,16409021,114592280.00
2020/06/17,6.05,6.11,6.02,6.09,20465250,143781120.00
2020/06/18,6.09,6.14,6.06,6.13,18445940,130558936.00
2020/06/19,6.15,6.20,6.11,6.17,33428713,238187920.00
2020/06/22,6.17,6.18,6.08,6.11,16337673,115778944.00
2020/06/23,6.11,6.15,6.06,6.11,27489131,194380352.00
2020/06/24,6.13,6.14,6.07,6.11,19484570,137672928.00
2020/06/29,6.05,6.09,6.03,6.04,24074731,168727696.00
2020/06/30,6.05,6.10,6.03,6.08,27183703,191010448.00
2020/07/01,6.08,6.08,6.02,6.06,37844586,265395648.00
2020/07/02,6.06,6.12,5.95,6.12,69733091,455473440.00
2020/07/03,6.12,6.23,6.11,6.23,56299105,375154976.00
2020/07/06,6.28,6.55,6.26,6.53,84756873,586978880.00
2020/07/07,6.64,6.71,6.49,6.49,86259942,609462272.00
2020/07/08,6.48,6.48,6.34,6.46,68905528,475173088.00
2020/07/09,6.52,6.57,6.44,6.51,62435154,436182240.00
2020/07/10,6.48,6.49,6.35,6.38,41255909,285014400.00
2020/07/13,6.36,6.43,6.34,6.39,67079749,460736448.00
2020/07/14,6.40,6.44,6.30,6.32,54015876,369315712.00
2020/07/15,6.32,6.37,6.24,6.25,47327364,320356736.00
2020/07/16,6.25,6.29,6.11,6.12,53753303,359197664.00
2020/07/17,6.14,6.17,6.06,6.08,43820946,288554240.00
2020/07/20,6.10,6.24,6.09,6.21,43966264,293074272.00
2020/07/21,6.22,6.24,6.15,6.18,38112161,254043872.00
2020/07/22,6.17,6.22,6.14,6.17,44881361,298570752.00
2020/07/23,6.15,6.15,6.03,6.07,60689214,397287360.00
2020/07/24,6.05,6.06,5.93,5.96,64465368,417507840.00
2020/07/27,5.98,6.00,5.93,5.96,20800799,133897840.00
2020/07/28,5.97,6.03,5.97,6.00,24160507,156564512.00
2020/07/29,6.00,6.08,5.97,6.06,26076596,170174480.00
2020/07/30,6.07,6.10,6.04,6.06,25500653,166898208.00
2020/07/31,6.07,6.11,5.99,6.01,40284873,262588576.00
2020/08/03,6.02,6.07,6.02,6.04,40799428,265933280.00
2020/08/04,6.05,6.13,6.02,6.08,52532215,344308896.00
2020/08/05,6.09,6.10,6.03,6.04,33751096,220527264.00
2020/08/06,6.05,6.05,5.98,6.03,34677872,225226816.00
2020/08/07,6.02,6.03,5.96,5.98,30094876,194737536.00
2020/08/10,5.98,6.07,5.97,6.06,38425804,250388624.00
2020/08/11,6.07,6.14,6.01,6.03,42245941,277377792.00
2020/08/12,6.02,6.15,6.01,6.14,60734524,398570560.00
2020/08/13,6.15,6.16,6.10,6.14,31155649,205963456.00
2020/08/14,6.14,6.16,6.09,6.16,24676972,163088384.00
2020/08/17,6.16,6.26,6.16,6.24,45934120,307526592.00
2020/08/18,6.23,6.23,6.17,6.20,27956410,186562592.00
2020/08/19,6.17,6.22,6.15,6.17,25935647,172629520.00
2020/08/20,6.17,6.17,6.09,6.11,27957778,184768944.00
2020/08/21,6.13,6.15,6.08,6.11,26086994,171903424.00
2020/08/24,6.12,6.13,6.09,6.10,20614710,135911392.00
2020/08/25,6.10,6.14,6.09,6.10,19007326,125288360.00
2020/08/26,6.12,6.12,6.05,6.05,19682953,129181408.00
2020/08/27,6.07,6.12,6.04,6.10,22381216,146733328.00
2020/08/28,6.10,6.14,6.06,6.12,23594267,155455824.00
2020/08/31,6.14,6.18,6.10,6.14,35573836,235613280.00
2020/09/01,6.14,6.15,6.09,6.12,21597498,142280064.00
2020/09/02,6.12,6.12,6.05,6.09,24845904,162882848.00
2020/09/03,6.08,6.12,6.06,6.07,20000931,131343696.00
2020/09/04,6.05,6.06,6.02,6.04,31252537,203564896.00
2020/09/07,6.04,6.08,6.03,6.04,24874051,162613568.00
2020/09/08,6.06,6.11,6.05,6.09,25775413,169263248.00
2020/09/09,6.07,6.12,6.06,6.08,31993322,210290704.00
2020/09/10,6.10,6.12,6.05,6.07,33105848,217568896.00
2020/09/11,6.06,6.07,6.03,6.04,26286940,171476480.00
2020/09/14,6.05,6.05,6.00,6.02,24924047,162028704.00
2020/09/15,6.02,6.03,5.96,5.98,35246123,227880528.00
2020/09/16,5.98,6.01,5.96,5.97,23034641,148715600.00
2020/09/17,5.97,5.99,5.94,5.95,22117129,142432448.00
2020/09/18,5.96,6.03,5.95,6.03,34785274,224902192.00
2020/09/21,6.03,6.04,5.98,6.00,21897489,142132432.00
2020/09/22,5.98,6.00,5.94,5.95,21583464,139094960.00
2020/09/23,5.99,5.99,5.94,5.95,16297010,104966640.00
2020/09/24,5.93,5.95,5.90,5.90,25362253,162302672.00
2020/09/25,5.92,5.92,5.84,5.86,22469107,142757168.00
2020/09/28,5.87,5.91,5.85,5.90,21162785,134525536.00
2020/09/29,5.90,5.92,5.88,5.90,12358908,78856688.00
2020/09/30,5.90,5.91,5.87,5.89,13697411,87255376.00
2020/10/09,5.92,5.97,5.91,5.96,23483532,150990736.00
2020/10/12,5.97,6.05,5.96,6.04,27017078,175435616.00
2020/10/13,6.03,6.04,5.99,6.02,22333244,145064672.00
2020/10/14,6.01,6.04,6.01,6.04,22191712,144439696.00
2020/10/15,6.03,6.05,6.00,6.00,13309763,86533064.00
2020/10/16,6.01,6.04,6.00,6.02,15945955,103749536.00
2020/10/19,6.02,6.08,6.01,6.01,21582044,140833568.00
2020/10/20,6.00,6.03,5.97,6.00,17131494,110920128.00
2020/10/21,6.00,6.04,5.98,6.03,16253574,105427880.00
2020/10/22,6.03,6.04,6.00,6.01,16337819,106132392.00
2020/10/23,6.02,6.04,6.00,6.02,12358053,80312416.00
2020/10/26,6.02,6.03,5.97,6.00,13517592,87572024.00
2020/10/27,5.98,5.99,5.96,5.96,14439755,93168128.00
2020/10/28,5.96,5.97,5.92,5.97,12459465,80044160.00
2020/10/29,5.93,5.97,5.89,5.95,20129399,129066872.00
2020/10/30,5.95,5.97,5.89,5.93,20406542,130890080.00
2020/11/02,5.91,5.92,5.85,5.86,29663765,188618160.00
2020/11/03,5.87,5.93,5.87,5.92,20466231,130735704.00
2020/11/04,5.92,5.97,5.90,5.96,17658550,113245424.00
2020/11/05,5.98,6.01,5.97,5.97,16680782,107799952.00
2020/11/06,5.97,6.02,5.96,5.99,25912715,167650832.00
2020/11/09,6.01,6.07,5.99,6.04,30942184,201871296.00
2020/11/10,6.07,6.07,5.98,6.01,29697132,193517920.00
2020/11/11,6.00,6.07,5.97,6.04,26048333,169706144.00
2020/11/12,6.05,6.07,6.02,6.03,14962251,97537944.00
2020/11/13,6.01,6.03,5.95,5.97,21277667,137428976.00
2020/11/16,5.98,6.07,5.98,6.05,33220689,216357376.00
2020/11/17,6.06,6.14,6.03,6.10,47466551,311753440.00
2020/11/18,6.10,6.17,6.06,6.14,39568474,261574384.00
2020/11/19,6.16,6.17,6.09,6.12,24065592,158824896.00
2020/11/20,6.10,6.16,6.08,6.13,23932012,158046496.00
2020/11/23,6.14,6.22,6.08,6.20,57743469,383261536.00
2020/11/24,6.19,6.21,6.16,6.16,25127981,167311520.00
2020/11/25,6.29,6.37,6.20,6.20,79779541,539375424.00
2020/11/26,6.20,6.33,6.17,6.28,47391618,319833920.00
2020/11/27,6.30,6.38,6.25,6.37,45694229,310332992.00
2020/11/30,6.36,6.47,6.27,6.30,74418456,509851072.00
2020/12/01,6.30,6.37,6.25,6.34,38556716,261897360.00
2020/12/02,6.34,6.51,6.30,6.42,50315991,346127744.00
2020/12/03,6.45,6.46,6.39,6.41,34712040,239494816.00
2020/12/04,6.41,6.42,6.34,6.37,30642915,209544384.00
2020/12/07,6.37,6.38,6.24,6.26,30307226,205006000.00
2020/12/08,6.26,6.34,6.24,6.29,33176774,225140368.00
2020/12/09,6.30,6.31,6.24,6.24,20762035,140127520.00
2020/12/10,6.28,6.44,6.27,6.33,78637771,537180736.00
2020/12/11,6.31,6.37,6.19,6.29,77342628,522543904.00
2020/12/14,6.13,6.16,6.09,6.12,46899060,309495264.00
2020/12/15,6.12,6.13,6.05,6.08,26530590,173772384.00
2020/12/16,6.09,6.10,6.02,6.03,25251515,164805504.00
2020/12/17,6.04,6.10,6.02,6.06,27458935,179829424.00
2020/12/18,6.09,6.14,6.08,6.12,36283444,239037376.00
2020/12/21,6.11,6.12,6.06,6.07,35916119,235795808.00
2020/12/22,6.07,6.08,5.96,5.99,32670877,212232992.00
2020/12/23,5.98,6.00,5.94,5.96,25081489,161591648.00
2020/12/24,5.96,6.00,5.91,5.94,22576410,145193408.00
2020/12/25,5.93,5.99,5.93,5.98,17607674,113550368.00
2020/12/28,5.98,5.98,5.93,5.96,19895618,128008096.00
2020/12/29,5.96,5.99,5.94,5.96,23173061,149307920.00
2020/12/30,5.96,5.97,5.93,5.93,26134007,167959872.00
2020/12/31,5.94,5.98,5.92,5.98,36525152,234934864.00
2021/01/04,5.96,5.98,5.93,5.96,30719814,197751360.00
2021/01/05,5.96,6.02,5.93,6.02,39137220,252924896.00
2021/01/06,5.99,6.07,5.97,6.06,57449071,374020704.00
2021/01/07,6.03,6.05,5.98,6.03,42664153,277356608.00
2021/01/08,6.02,6.08,5.99,6.05,38539198,251360112.00
2021/01/11,6.03,6.05,5.98,6.00,30159695,195731648.00
2021/01/12,6.00,6.03,5.97,6.03,30218066,195760640.00
2021/01/13,6.01,6.19,5.98,6.14,64717184,425169280.00
2021/01/14,6.13,6.30,6.09,6.13,71525942,478409568.00
2021/01/15,6.13,6.21,6.11,6.17,49297873,327314592.00
2021/01/18,6.19,6.19,6.13,6.16,30442191,201997792.00
2021/01/19,6.14,6.16,6.10,6.16,31931326,211232864.00
2021/01/20,6.16,6.16,6.07,6.09,27429779,180692992.00
2021/01/21,6.09,6.11,6.04,6.08,34885710,228478304.00
2021/01/22,6.06,6.08,5.98,6.00,28604025,186019104.00
2021/01/25,6.00,6.01,5.93,5.95,33821374,217664528.00
2021/01/26,5.95,5.99,5.94,5.95,21030686,135472640.00
2021/01/27,5.96,6.02,5.94,5.96,25034816,161428544.00
2021/01/28,5.94,5.98,5.93,5.96,32415312,208436368.00
2021/01/29,5.96,5.97,5.88,5.89,36115089,231274640.00
2021/02/01,5.89,5.92,5.87,5.90,30679368,195535520.00
2021/02/02,5.92,5.95,5.88,5.91,23553021,150514320.00
2021/02/03,5.92,5.92,5.88,5.91,20697372,131971656.00
2021/02/04,5.91,5.92,5.87,5.90,22424017,142925712.00
2021/02/05,5.90,5.94,5.87,5.93,19137662,122257800.00
2021/02/08,5.93,5.98,5.92,5.95,19376916,124602464.00
2021/02/09,5.95,5.99,5.94,5.98,20930725,134908928.00
2021/02/10,5.98,6.07,5.97,6.07,33746200,219920592.00
2021/02/18,6.07,6.10,6.03,6.04,40755527,266235984.00
2021/02/19,6.04,6.14,6.03,6.11,34426157,226421200.00
2021/02/22,6.12,6.21,6.10,6.12,63125071,418500704.00
2021/02/23,6.11,6.15,6.08,6.12,29701497,195787712.00
2021/02/24,6.12,6.13,6.02,6.05,38876211,254943808.00
2021/02/25,6.06,6.15,6.05,6.12,45172116,297280960.00
2021/02/26,6.08,6.14,6.05,6.05,57840028,379323808.00
2021/03/01,6.06,6.11,6.06,6.07,27821052,182624480.00
2021/03/02,6.09,6.11,6.02,6.05,30012589,196370432.00
2021/03/03,6.04,6.14,6.04,6.13,34246912,225484288.00
2021/03/04,6.13,6.25,6.07,6.19,73816354,492001472.00
2021/03/05,6.18,6.34,6.17,6.28,74984988,506157440.00
2021/03/08,6.28,6.39,6.27,6.29,84381310,575689792.00
2021/03/09,6.31,6.39,6.28,6.34,77451481,528934496.00
2021/03/10,6.34,6.43,6.32,6.38,65860511,453218208.00
2021/03/11,6.39,6.44,6.29,6.34,53472997,364958560.00
2021/03/12,6.32,6.42,6.30,6.42,58832664,403222080.00
2021/03/15,6.43,6.60,6.40,6.49,68317499,476269472.00
2021/03/16,6.49,6.54,6.44,6.48,38706509,269713376.00
2021/03/17,6.49,6.52,6.38,6.39,44067107,304377952.00
2021/03/18,6.42,6.42,6.34,6.38,27863015,191203104.00
2021/03/19,6.37,6.38,6.27,6.35,41508444,281949504.00
2021/03/22,6.32,6.37,6.27,6.36,30627329,208782032.00
2021/03/23,6.34,6.44,6.33,6.43,39391483,270991904.00
2021/03/24,6.40,6.40,6.32,6.34,29524594,201733776.00
2021/03/25,6.35,6.44,6.34,6.39,25488004,175528960.00
2021/03/26,6.40,6.46,6.36,6.40,23555360,162029168.00
2021/03/29,6.40,6.48,6.39,6.45,33462053,231671856.00
2021/03/30,6.46,6.54,6.42,6.53,34527888,240504560.00
2021/03/31,6.53,6.57,6.49,6.53,26996817,189186640.00
2021/04/01,6.54,6.55,6.44,6.47,23243977,161796816.00
2021/04/02,6.47,6.51,6.39,6.41,29504382,204254208.00
2021/04/06,6.42,6.46,6.36,6.37,21128019,145136064.00
2021/04/07,6.40,6.45,6.34,6.42,30586030,210630848.00
2021/04/08,6.42,6.45,6.35,6.43,23908538,164604976.00
2021/04/09,6.41,6.45,6.39,6.41,19061044,131458528.00
2021/04/12,6.42,6.52,6.39,6.49,27994472,194636016.00
2021/04/13,6.51,6.52,6.40,6.43,24226502,167749744.00
2021/04/14,6.44,6.44,6.37,6.39,16623971,114260960.00
2021/04/15,6.38,6.40,6.36,6.37,13248024,90868216.00
2021/04/16,6.36,6.43,6.35,6.43,18135819,124755528.00
2021/04/19,6.42,6.46,6.38,6.43,23542434,162681200.00
2021/04/20,6.43,6.44,6.36,6.39,19916461,136867792.00
2021/04/21,6.38,6.38,6.33,6.34,18819179,128615752.00
2021/04/22,6.37,6.37,6.27,6.29,25759380,174822624.00
2021/04/23,6.31,6.31,6.26,6.27,14918706,100898792.00
2021/04/26,6.28,6.29,6.20,6.21,37086492,248742416.00
2021/04/27,6.21,6.24,6.18,6.22,14503535,97050264.00
2021/04/28,6.22,6.25,6.18,6.22,25775653,172387216.00
2021/04/29,6.25,6.29,6.21,6.27,37686087,253337136.00
2021/04/30,6.27,6.47,6.26,6.40,51891608,355878272.00
2021/05/06,6.38,6.46,6.37,6.42,41190222,284353504.00
2021/05/07,6.44,6.48,6.40,6.45,53606089,371475136.00
2021/05/10,6.46,6.57,6.46,6.56,58760548,411965376.00
2021/05/11,6.54,6.58,6.51,6.57,37399858,263213696.00
2021/05/12,6.56,6.58,6.50,6.55,29473012,207106208.00
2021/05/13,6.54,6.57,6.51,6.54,30372017,213348416.00
2021/05/14,6.56,6.63,6.52,6.61,34049513,240972480.00
2021/05/17,6.61,6.62,6.55,6.56,30308095,214199104.00
2021/05/18,6.57,6.61,6.54,6.56,17203804,121239296.00
2021/05/19,6.56,6.56,6.46,6.49,30426252,211942384.00
2021/05/20,6.49,6.51,6.42,6.47,23651207,164275232.00
2021/05/21,6.48,6.52,6.44,6.45,17334592,120597608.00
2021/05/24,6.45,6.49,6.42,6.46,24093255,166881888.00
2021/05/25,6.46,6.49,6.42,6.49,31832524,220572096.00
2021/05/26,6.49,6.50,6.42,6.45,28161039,195164192.00
2021/05/27,6.45,6.48,6.43,6.45,26986010,187249072.00
2021/05/28,6.45,6.47,6.43,6.45,19097700,132195704.00
2021/05/31,6.44,6.45,6.34,6.37,33269610,227786832.00
2021/06/01,6.35,6.36,6.33,6.35,27350212,186615904.00
2021/06/02,6.35,6.39,6.34,6.37,28446545,194437248.00
2021/06/03,6.37,6.40,6.32,6.33,41477895,283242208.00
2021/06/04,6.33,6.37,6.32,6.35,20852427,142379488.00
2021/06/07,6.36,6.36,6.31,6.33,22551781,153609344.00
2021/06/08,6.33,6.39,6.32,6.38,27608930,188827264.00
2021/06/09,6.36,6.38,6.34,6.36,33255982,227203040.00
2021/06/10,6.35,6.39,6.26,6.26,73324567,498634944.00
2021/06/11,6.22,6.27,5.98,5.98,182864103,1207231744.00
2021/06/15,6.04,6.09,6.02,6.03,65680577,428940960.00
2021/06/16,6.05,6.07,6.01,6.06,34321369,223808976.00
2021/06/17,6.06,6.10,6.05,6.07,21997850,144402384.00
2021/06/18,6.07,6.09,6.03,6.03,31161096,203629744.00
2021/06/21,6.05,6.05,5.98,6.02,33982957,220951808.00
2021/06/22,6.02,6.05,6.00,6.01,35624525,231506352.00
2021/06/23,6.02,6.03,5.99,6.02,22953095,149058752.00
2021/06/24,6.03,6.05,6.02,6.05,20942625,136464128.00
2021/06/25,6.06,6.10,6.05,6.10,34005378,222676800.00
2021/06/28,6.10,6.12,6.07,6.07,36090143,237398864.00
2021/06/29,6.08,6.09,6.04,6.06,23792086,155665904.00
2021/06/30,6.07,6.11,6.07,6.10,20146430,132392632.00
2021/07/01,6.12,6.14,6.09,6.12,29531825,194892768.00
2021/07/02,6.12,6.14,6.10,6.12,31650481,208789568.00
2021/07/05,6.12,6.13,6.08,6.10,29528057,194249664.00
2021/07/06,6.10,6.16,6.08,6.15,45420078,299424576.00
2021/07/07,6.16,6.18,6.13,6.15,52923693,351166048.00
2021/07/08,6.16,6.17,6.08,6.09,57005129,349363872.00
2021/07/09,6.09,6.12,6.02,6.04,37792976,229562336.00
2021/07/12,6.07,6.10,6.00,6.01,38456996,232152112.00
2021/07/13,6.02,6.03,5.99,6.00,40852827,245376912.00
2021/07/14,6.01,6.07,5.99,6.03,38832522,234282880.00
2021/07/15,6.03,6.10,6.01,6.09,30914493,187562416.00
2021/07/16,6.09,6.09,6.03,6.04,25541443,154452240.00
2021/07/19,6.04,6.07,6.01,6.03,28840342,173916944.00
2021/07/20,6.02,6.04,6.01,6.02,17134033,103090416.00
2021/07/21,6.02,6.05,6.01,6.03,22928163,138072784.00
2021/07/22,6.02,6.03,6.01,6.02,20628098,124092648.00
2021/07/23,6.02,6.03,6.01,6.02,20533098,123463672.00
2021/07/26,6.02,6.03,5.95,5.97,36737323,219922064.00
2021/07/27,5.97,5.99,5.90,5.90,34352507,204171328.00
2021/07/28,5.90,5.97,5.87,5.94,34815740,206148656.00
2021/07/29,5.94,5.98,5.88,5.90,23221325,137290480.00
2021/07/30,5.90,5.91,5.85,5.88,19096250,112075072.00
2021/08/02,5.88,5.92,5.81,5.91,32818068,192538368.00
2021/08/03,5.90,5.90,5.86,5.88,22867575,134543040.00
2021/08/04,5.88,5.90,5.85,5.90,24087930,141621248.00
2021/08/05,5.88,5.91,5.86,5.88,22095533,129984272.00
2021/08/06,5.88,5.88,5.82,5.84,22670236,132372232.00
2021/08/09,5.81,5.89,5.80,5.87,24321411,142343808.00
2021/08/10,5.86,5.88,5.83,5.88,19758482,115706904.00
2021/08/11,5.87,5.94,5.86,5.93,26377498,156074784.00
2021/08/12,5.94,5.94,5.89,5.90,18560942,109610384.00
2021/08/13,5.90,5.91,5.88,5.89,12680536,74743064.00
2021/08/16,5.89,5.91,5.88,5.90,18959513,111790864.00
2021/08/17,5.90,5.96,5.89,5.91,28829671,170780400.00
2021/08/18,5.90,5.94,5.89,5.91,21766928,128755312.00
2021/08/19,5.91,5.99,5.90,5.96,28536566,169783968.00
2021/08/20,5.96,5.99,5.93,5.95,19681708,117170456.00
2021/08/23,5.95,5.97,5.93,5.95,17516859,104239176.00
2021/08/24,5.96,5.97,5.92,5.92,25914462,153908320.00
2021/08/25,5.93,5.97,5.92,5.95,18839993,112088888.00
2021/08/26,5.95,6.02,5.94,5.99,29156546,174734128.00
2021/08/27,6.02,6.04,6.00,6.03,24294667,146477104.00
2021/08/30,6.03,6.07,6.00,6.03,42407459,255400736.00
2021/08/31,6.02,6.10,6.01,6.07,38494393,233292688.00
2021/09/01,6.08,6.25,6.07,6.19,68701043,423384512.00
2021/09/02,6.20,6.22,6.12,6.21,47944552,295492608.00
2021/09/03,6.21,6.23,6.15,6.17,38435805,237666784.00
2021/09/06,6.17,6.32,6.16,6.24,62878844,393113408.00
2021/09/07,6.24,6.33,6.22,6.30,56865956,357186496.00
2021/09/08,6.31,6.32,6.26,6.29,48105279,302432096.00
2021/09/09,6.29,6.48,6.27,6.40,85039800,542900032.00
2021/09/10,6.39,6.50,6.37,6.42,85895683,552300352.00
2021/09/13,6.41,6.47,6.39,6.44,47540036,305674624.00
2021/09/14,6.48,6.48,6.27,6.31,59923064,380472800.00
2021/09/15,6.28,6.31,6.23,6.27,48609581,304812096.00
2021/09/16,6.27,6.34,6.21,6.22,47301336,297108480.00
2021/09/17,6.25,6.29,6.20,6.24,37626881,234918672.00
2021/09/22,6.19,6.37,6.17,6.36,48347753,304443072.00
2021/09/23,6.35,6.44,6.32,6.36,44953692,286789792.00
Դ:ͨ
