601007 극  ǰȨ
      	    	    	    	    	    ɽ	    ɽ
2007/04/06,5.70,10.70,5.70,9.44,68067778,845277952.00
2007/04/09,9.07,10.07,8.95,9.92,38965831,514559360.00
2007/04/10,9.70,10.23,9.31,9.78,25212318,348696928.00
2007/04/11,9.70,9.93,9.54,9.75,15313720,209995264.00
2007/04/12,9.81,10.62,9.73,10.43,26829259,387583136.00
2007/04/13,10.20,10.44,10.01,10.09,17546854,251929184.00
2007/04/16,10.14,10.34,10.03,10.23,9891117,141705856.00
2007/04/17,10.26,10.26,9.63,10.00,14549787,204091728.00
2007/04/18,9.91,10.22,9.63,10.14,10641466,148037600.00
2007/04/19,10.14,10.14,9.54,9.76,10002060,139248800.00
2007/04/20,9.84,10.82,9.77,10.82,20395661,300140032.00
2007/04/23,10.97,11.47,10.77,11.29,21975800,342103744.00
2007/04/24,11.23,11.39,10.99,11.13,11933300,186304416.00
2007/04/25,10.93,11.63,10.89,11.45,13003033,206215104.00
2007/04/26,11.39,11.46,11.15,11.30,6548191,103348224.00
2007/04/27,11.23,11.30,10.70,10.85,8851879,135269872.00
2007/04/30,10.73,10.97,10.31,10.47,8686055,128178680.00
2007/05/08,10.54,10.83,10.33,10.68,8267511,122751328.00
2007/05/09,10.59,10.59,9.93,10.27,8582335,123837032.00
2007/05/10,10.23,10.47,10.05,10.33,6136695,88529680.00
2007/05/11,10.23,10.66,10.08,10.52,6368180,92872112.00
2007/05/14,10.31,10.47,10.17,10.27,4978647,72504120.00
2007/05/15,10.31,10.31,9.71,9.77,7169589,101083344.00
2007/05/16,9.73,9.99,9.59,9.87,4138486,57096176.00
2007/05/17,9.93,10.12,9.84,10.05,4499677,63452156.00
2007/05/18,10.05,10.05,9.68,9.77,6506945,90255384.00
2007/05/21,9.43,9.76,9.40,9.69,7809265,105839360.00
2007/05/22,9.77,10.13,9.77,9.94,7819877,109862088.00
2007/05/23,10.00,10.22,9.85,10.20,7321065,103510376.00
2007/05/24,10.32,10.38,9.79,9.92,7707402,108655400.00
2007/05/25,9.81,10.04,9.79,9.95,5694827,79677184.00
2007/05/28,10.04,10.23,9.97,10.13,9202142,130762528.00
2007/05/29,10.13,11.23,10.07,11.23,22944946,344251488.00
2007/05/30,10.46,11.12,10.08,10.37,18985223,282919616.00
2007/05/31,10.31,11.00,9.26,10.68,15255185,221579408.00
2007/06/01,10.47,11.35,10.39,10.73,17831348,272605760.00
2007/06/04,10.77,11.00,9.58,9.58,9129388,127796080.00
2007/06/05,8.94,9.00,8.54,8.80,9973448,122924384.00
2007/06/07,9.07,9.57,9.07,9.57,9442438,124656672.00
2007/06/08,9.54,9.70,9.28,9.43,5815806,77784032.00
2007/06/11,9.42,9.67,9.32,9.54,5982012,80355808.00
2007/06/12,9.59,10.30,9.10,10.23,10204140,140002272.00
2007/06/13,10.21,10.69,10.04,10.37,8498268,123906144.00
2007/06/14,10.29,10.35,9.86,9.92,5942876,84543152.00
2007/06/15,9.79,10.07,9.71,9.77,4605809,63932000.00
2007/06/18,9.97,10.62,9.94,10.27,7838113,113877952.00
2007/06/19,10.27,11.15,10.12,10.97,15245538,230714864.00
2007/06/20,11.08,11.47,10.70,10.80,17222260,268562432.00
2007/06/21,10.59,11.03,10.23,10.57,8171658,121910080.00
2007/06/22,10.54,11.62,10.50,11.50,21723817,340806656.00
2007/06/26,10.35,11.08,10.27,11.03,13634995,202314448.00
2007/06/27,10.75,12.22,10.75,12.22,31385214,523734112.00
2007/06/28,12.16,12.43,11.46,11.48,22403904,374224544.00
2007/06/29,10.99,11.39,10.25,10.25,14795502,218665312.00
2007/07/02,9.91,10.61,9.35,10.13,9910839,138862208.00
2007/07/03,10.08,10.30,9.54,9.99,5674068,78974736.00
2007/07/04,9.93,10.23,9.62,9.89,5009203,70345480.00
2007/07/05,9.63,9.89,8.82,8.83,6105330,80289536.00
2007/07/06,8.86,9.33,7.89,9.20,9540843,117970344.00
2007/07/09,9.04,9.73,9.00,9.47,8332000,109832968.00
2007/07/10,9.31,9.31,8.63,8.81,10768752,137087328.00
2007/07/11,8.73,9.14,8.62,8.90,4991526,62986052.00
2007/07/12,8.94,9.10,8.79,8.95,3800216,48158024.00
2007/07/13,8.93,8.93,8.41,8.70,3394509,41795296.00
2007/07/16,8.64,8.73,7.95,8.12,5168374,61259152.00
2007/07/17,8.08,8.42,7.97,8.27,3321538,39179908.00
2007/07/18,8.29,8.38,8.08,8.17,4424303,52241440.00
2007/07/19,8.20,8.28,8.04,8.27,2784142,32592338.00
2007/07/20,8.33,8.85,8.27,8.74,7320154,90386416.00
2007/07/23,8.91,9.33,8.89,9.28,10527636,136344480.00
2007/07/24,9.34,9.62,9.00,9.19,8428600,111019368.00
2007/07/25,9.20,9.60,9.03,9.49,9546675,126545536.00
2007/07/26,9.55,9.81,9.32,9.60,7831035,106025128.00
2007/07/27,9.53,9.62,9.16,9.43,7390149,98308072.00
2007/07/30,9.43,9.85,9.37,9.70,10392992,141425040.00
2007/07/31,9.66,10.10,9.27,9.97,12171670,166536704.00
2007/08/01,10.08,10.08,9.27,9.33,11593925,159232080.00
2007/08/02,9.34,9.70,9.17,9.61,6447553,86725112.00
2007/08/03,9.68,9.70,9.35,9.54,6234540,84220208.00
2007/08/06,9.54,10.24,9.53,10.01,12207810,171394752.00
2007/08/07,10.02,10.02,9.47,9.50,8281019,113388048.00
2007/08/08,9.46,9.62,9.23,9.43,6180508,82234128.00
2007/08/09,9.40,9.73,9.38,9.43,4076170,54638972.00
2007/08/10,9.43,9.54,8.93,9.13,4978549,64928152.00
2007/08/13,9.04,9.23,8.96,9.08,3768074,48425876.00
2007/08/14,9.05,9.37,9.03,9.31,3251754,42742496.00
2007/08/15,9.35,9.46,8.95,9.14,3346173,43611716.00
2007/08/16,9.08,9.29,8.93,9.15,3145345,40623672.00
2007/08/17,9.13,9.36,9.07,9.10,3245681,42483172.00
2007/08/20,9.29,9.54,9.16,9.50,5887503,78282312.00
2007/08/21,9.54,9.56,9.36,9.41,4553991,60812488.00
2007/08/22,9.30,9.56,9.24,9.48,4408881,58951924.00
2007/08/23,9.47,9.62,9.43,9.62,5461141,73678104.00
2007/08/24,9.67,9.71,9.37,9.45,5657959,76138144.00
2007/08/27,9.47,9.61,9.26,9.38,5077989,67379808.00
2007/08/28,9.38,9.58,9.04,9.43,6856429,89885576.00
2007/08/29,9.30,9.62,9.26,9.53,5484314,73598904.00
2007/08/30,9.54,10.06,9.54,9.90,12726414,177434880.00
2007/08/31,9.91,9.97,9.67,9.90,7587566,105056280.00
2007/09/03,10.01,10.19,9.83,9.99,7832103,110547784.00
2007/09/04,10.07,10.10,9.72,9.78,6186335,86490288.00
2007/09/05,9.77,9.94,9.50,9.73,5932854,80980160.00
2007/09/06,9.77,9.89,9.72,9.74,4433819,61235080.00
2007/09/07,9.71,10.19,9.47,10.15,12649373,176828096.00
2007/09/10,10.00,10.67,9.93,10.61,15993373,235318192.00
2007/09/11,10.53,10.53,9.47,9.59,8535899,122064512.00
2007/09/12,9.68,9.88,9.16,9.45,5802996,77454856.00
2007/09/13,9.37,9.57,9.28,9.51,3690627,49229664.00
2007/09/14,9.51,10.13,9.35,9.93,7646353,105424560.00
2007/09/17,9.79,10.39,9.79,10.33,10762607,154179840.00
2007/09/18,10.54,10.83,10.16,10.34,14273885,210620096.00
2007/09/19,10.36,10.43,9.85,9.90,6817815,96235696.00
2007/09/20,10.00,10.14,9.93,10.08,3916501,55437552.00
2007/09/21,10.09,10.13,9.54,9.68,4546907,62510396.00
2007/09/24,9.83,9.89,9.39,9.56,3801610,51433252.00
2007/09/25,9.47,9.82,9.47,9.61,2960285,40177964.00
2007/09/26,9.70,9.70,9.47,9.49,2243986,30441178.00
2007/09/27,9.53,9.72,9.40,9.62,2315957,31266552.00
2007/09/28,9.74,9.88,9.62,9.77,3510776,48297480.00
2007/10/08,9.80,9.93,9.46,9.47,4228867,57144992.00
2007/10/09,9.45,9.50,9.18,9.35,4131339,54502088.00
2007/10/10,9.38,9.47,9.23,9.27,3191654,42324616.00
2007/10/11,9.30,9.37,9.00,9.02,4562638,59180792.00
2007/10/12,9.04,9.16,8.22,8.62,6024850,73883104.00
2007/10/15,8.62,8.86,8.31,8.73,3277263,40139256.00
2007/10/16,8.85,8.91,8.58,8.80,2358793,29366332.00
2007/10/17,8.82,8.82,8.53,8.60,2556279,31431084.00
2007/10/18,8.55,8.76,8.34,8.49,2183498,26588976.00
2007/10/19,8.49,8.62,8.35,8.43,2095936,25294278.00
2007/10/22,8.31,8.35,7.97,7.98,2288262,26730842.00
2007/10/23,7.99,8.33,7.87,8.20,2589497,30046308.00
2007/10/24,8.24,8.25,7.92,7.93,1751290,20344014.00
2007/10/25,7.89,7.89,7.16,7.17,3633567,38973796.00
2007/10/26,7.08,7.29,6.90,7.10,2791479,28686440.00
2007/10/29,7.16,7.16,6.92,7.13,2179635,22267068.00
2007/10/30,7.16,7.31,7.00,7.31,1773334,18508280.00
2007/10/31,7.37,7.67,7.36,7.64,2910210,31664650.00
2007/11/01,7.62,7.63,7.17,7.20,2337158,24864442.00
2007/11/02,7.14,7.16,6.91,6.97,2133141,21710978.00
2007/11/05,7.00,7.20,6.85,7.18,1578787,16250033.00
2007/11/06,7.16,7.39,7.14,7.34,1654817,17517252.00
2007/11/07,7.34,7.39,7.13,7.35,1137442,11939622.00
2007/11/08,7.31,7.36,6.94,6.99,1225634,12778720.00
2007/11/09,6.99,7.16,6.85,7.08,1395241,14246546.00
2007/11/12,6.96,7.23,6.87,7.13,1611013,16538835.00
2007/11/13,7.20,7.36,7.09,7.27,1721600,18090272.00
2007/11/14,7.30,7.45,7.23,7.43,2265802,24201152.00
2007/11/15,7.52,7.81,7.47,7.55,5903933,65409356.00
2007/11/16,7.43,7.59,7.31,7.53,1695592,18263592.00
2007/11/19,7.54,7.70,7.38,7.67,1898978,20870204.00
2007/11/20,7.62,7.73,7.54,7.62,2123557,23450006.00
2007/11/21,7.66,7.66,7.39,7.45,2087704,22556982.00
2007/11/22,7.35,7.35,6.95,6.97,2277859,23616894.00
2007/11/23,6.87,7.16,6.85,7.14,999010,10203268.00
2007/11/26,7.22,7.29,7.04,7.05,1328722,13838832.00
2007/11/27,6.97,7.14,6.97,7.07,797844,8182916.00
2007/11/28,7.10,7.21,7.03,7.08,564451,5834309.00
2007/11/29,7.14,7.31,7.08,7.27,1285167,13471904.00
2007/11/30,7.27,7.27,7.05,7.10,754435,7851505.00
2007/12/03,7.04,7.20,7.02,7.20,717571,7418318.00
2007/12/04,7.20,7.39,7.20,7.27,1150919,12198876.00
2007/12/05,7.27,7.43,7.22,7.37,1111670,11862533.00
2007/12/06,7.39,7.43,7.30,7.37,1071928,11425960.00
2007/12/07,7.43,7.48,7.33,7.47,1732183,18636268.00
2007/12/10,7.32,7.70,7.28,7.60,2871799,31380042.00
2007/12/11,7.62,7.66,7.50,7.63,2352970,25746160.00
2007/12/12,7.61,7.86,7.55,7.75,2929291,32680448.00
2007/12/13,7.77,7.98,7.47,7.54,4111833,46288224.00
2007/12/14,7.47,7.69,7.39,7.67,2000350,21747732.00
2007/12/17,7.67,8.00,7.67,7.87,3731549,42282688.00
2007/12/18,7.87,7.97,7.63,7.68,1790791,20060356.00
2007/12/19,7.76,7.86,7.70,7.84,1806883,20292322.00
2007/12/20,7.88,8.03,7.78,7.96,2500642,28590148.00
2007/12/21,7.93,8.03,7.88,8.00,2704033,30946016.00
2007/12/24,8.08,8.28,8.04,8.07,3912547,45772444.00
2007/12/25,8.12,8.20,8.04,8.11,2057406,23975976.00
2007/12/26,8.13,8.43,8.13,8.39,3244728,38571204.00
2007/12/27,8.47,8.54,8.33,8.39,3112939,37465276.00
2007/12/28,8.42,8.45,8.24,8.30,2675706,31838350.00
2008/01/02,8.30,8.62,8.24,8.60,3065343,37231960.00
2008/01/03,8.62,9.39,8.61,9.02,9056522,116351568.00
2008/01/04,9.01,9.27,8.89,9.04,3828667,49197940.00
2008/01/07,9.08,9.43,9.00,9.34,3595793,47371212.00
2008/01/08,9.36,9.40,8.86,8.96,4227162,54565788.00
2008/01/09,8.89,9.93,8.85,9.93,11127739,151361696.00
2008/01/10,9.93,10.00,9.68,9.73,6186272,85765728.00
2008/01/11,9.77,10.12,9.62,9.84,3929102,54494648.00
2008/01/14,9.77,9.89,9.59,9.73,3391841,46549984.00
2008/01/15,9.73,10.08,9.73,9.91,3623094,50505696.00
2008/01/16,9.79,9.87,9.60,9.61,3385116,46468872.00
2008/01/17,9.60,9.83,8.85,9.27,4727263,62868952.00
2008/01/18,9.27,9.37,9.01,9.30,2731110,35512484.00
2008/01/21,9.31,9.39,8.39,8.54,3068198,39040428.00
2008/01/22,8.39,8.43,7.60,7.63,4182332,47693160.00
2008/01/23,7.70,8.16,7.60,8.11,2733077,31090168.00
2008/01/24,8.18,8.36,7.62,8.23,4213519,49049564.00
2008/01/25,8.23,8.43,8.04,8.35,2524843,30053392.00
2008/01/28,8.31,8.31,7.43,7.48,2733097,30716338.00
2008/01/29,7.62,7.97,7.57,7.78,1503264,16840688.00
2008/01/30,8.00,8.04,7.62,7.90,1496769,16999408.00
2008/01/31,7.90,7.97,7.68,7.70,1056021,11888841.00
2008/02/01,7.79,7.84,7.13,7.30,2453838,26345864.00
2008/02/04,7.50,7.99,7.50,7.94,1992728,22436414.00
2008/02/05,7.93,8.07,7.77,7.97,1528914,17564004.00
2008/02/13,7.97,8.43,7.80,8.32,3695582,43765584.00
2008/02/14,8.38,8.62,8.37,8.48,5053045,61452468.00
2008/02/15,8.37,8.38,8.10,8.29,2085979,24559840.00
2008/02/18,8.40,8.54,8.31,8.44,1785874,21576058.00
2008/02/19,8.43,8.66,8.35,8.57,1748977,21316464.00
2008/02/20,8.57,8.60,8.27,8.30,1711330,20624048.00
2008/02/21,8.30,8.60,8.20,8.50,1824025,21832028.00
2008/02/22,8.43,8.68,8.24,8.34,2025924,24479116.00
2008/02/25,8.35,8.39,7.77,7.83,2136050,24765576.00
2008/02/26,8.12,8.23,7.62,8.00,2291000,25999288.00
2008/02/27,7.97,8.20,7.97,8.12,1154359,13437163.00
2008/02/28,8.16,8.34,8.08,8.24,1301980,15358464.00
2008/02/29,8.23,8.59,8.23,8.58,3249440,39510332.00
2008/03/03,8.74,9.04,8.66,8.98,6712584,84507976.00
2008/03/04,8.90,8.90,8.67,8.67,3627572,45440600.00
2008/03/05,8.59,8.83,8.58,8.79,2065956,25645616.00
2008/03/06,8.77,9.00,8.70,8.81,2035379,25692612.00
2008/03/07,8.70,8.81,8.53,8.58,1568364,19307100.00
2008/03/10,8.50,8.73,8.37,8.37,1731302,21107540.00
2008/03/11,8.31,8.70,8.30,8.70,1295079,15703657.00
2008/03/12,8.81,9.00,8.50,8.52,1389699,17213800.00
2008/03/13,8.47,8.77,8.28,8.49,2386114,29046528.00
2008/03/14,8.57,8.57,7.74,7.80,3022204,34499448.00
2008/03/17,7.78,7.78,7.02,7.12,2129099,22906504.00
2008/03/18,7.11,7.37,6.47,6.69,2378886,23825928.00
2008/03/19,6.90,7.12,6.73,6.95,1935925,19589052.00
2008/03/20,6.79,7.33,6.60,7.20,1687447,17209900.00
2008/03/21,7.20,7.46,7.08,7.30,1677071,17768380.00
2008/03/24,7.39,7.58,7.30,7.52,3400109,36733628.00
2008/03/25,7.38,7.50,7.08,7.37,2961339,31619616.00
2008/03/26,7.43,7.58,7.24,7.30,3158019,34131136.00
2008/03/27,7.08,7.09,6.63,6.76,2402938,24107400.00
2008/03/28,6.76,7.00,6.53,6.99,1414261,14072713.00
2008/03/31,6.74,6.85,6.53,6.60,1731175,16917154.00
2008/04/01,6.54,6.68,5.93,5.95,2040645,19020804.00
2008/04/02,6.00,6.12,5.45,5.53,1916905,16397719.00
2008/04/03,5.57,5.77,5.31,5.63,1701304,14121589.00
2008/04/07,5.62,6.10,5.54,6.06,1482891,13024083.00
2008/04/08,6.00,6.22,5.94,6.11,1445436,13023594.00
2008/04/09,6.04,6.18,5.70,5.71,1165308,10340382.00
2008/04/10,5.62,5.89,5.58,5.87,733800,6284055.00
2008/04/11,5.96,6.07,5.77,5.99,819006,7226126.00
2008/04/14,6.00,6.00,5.43,5.47,1082435,9131738.00
2008/04/15,5.50,5.63,5.31,5.60,782347,6441317.00
2008/04/16,5.56,5.79,5.54,5.64,917495,7795382.00
2008/04/17,5.66,5.80,5.16,5.40,896045,7353044.00
2008/04/18,5.39,5.42,5.02,5.09,1108396,8712494.00
2008/04/21,5.55,5.62,5.07,5.08,1250803,10034366.00
2008/04/22,5.02,5.06,4.63,4.96,1103745,8174701.00
2008/04/23,4.92,5.27,4.83,5.20,1479400,11386607.00
2008/04/24,5.70,5.81,5.53,5.81,3477249,29632304.00
2008/04/25,5.83,5.94,5.66,5.77,2590898,22379464.00
2008/04/28,5.66,5.74,5.54,5.58,1193512,10043748.00
2008/04/29,5.61,5.73,5.59,5.68,1020342,8620811.00
2008/04/30,5.73,5.93,5.73,5.91,2028237,17650616.00
2008/05/05,5.97,6.04,5.80,6.03,2238336,19659148.00
2008/05/06,5.99,6.12,5.82,5.90,1710094,15114469.00
2008/05/07,5.86,5.93,5.55,5.58,1690201,14489044.00
2008/05/08,5.53,5.69,5.43,5.68,1481721,12300811.00
2008/05/09,5.73,5.82,5.59,5.72,1748866,14864949.00
2008/05/12,5.62,5.88,5.54,5.78,1358508,11597732.00
2008/05/13,5.56,5.72,5.50,5.58,1812735,15165586.00
2008/05/14,5.59,6.08,5.59,6.03,3722076,32643044.00
2008/05/15,5.99,6.07,5.87,5.87,2160566,19159240.00
2008/05/16,5.84,5.97,5.68,5.90,1256246,10877688.00
2008/05/19,5.78,5.93,5.73,5.87,752988,6549130.00
2008/05/20,5.84,5.94,5.37,5.46,1349740,11392200.00
2008/05/21,5.32,5.56,5.23,5.53,1389370,11168592.00
2008/05/22,5.46,5.60,5.37,5.49,1196779,9874518.00
2008/05/23,5.45,5.51,5.26,5.50,886400,7170383.00
2008/05/26,5.35,5.60,5.31,5.53,1561040,12805694.00
2008/05/27,5.49,5.56,5.31,5.50,1300318,10664972.00
2008/05/28,5.53,5.77,5.48,5.67,1811477,15187749.00
2008/05/29,5.67,5.83,5.56,5.57,2324777,19787954.00
2008/05/30,5.47,5.60,5.33,5.37,1223680,10006603.00
2008/06/02,5.42,5.56,5.39,5.53,1011012,8313735.00
2008/06/03,5.53,5.53,5.43,5.47,581057,4760534.00
2008/06/04,5.47,5.50,5.37,5.43,719099,5873081.00
2008/06/05,5.43,5.47,5.33,5.40,583697,4738882.00
2008/06/06,5.40,5.49,5.33,5.37,667001,5427400.00
2008/06/10,5.17,5.22,4.75,4.75,1399300,10409131.00
2008/06/11,4.68,4.81,4.50,4.80,1019290,7309770.00
2008/06/12,4.77,4.84,4.67,4.73,1218269,8824234.00
2008/06/13,4.73,4.77,4.47,4.54,501049,3545754.00
2008/06/16,4.51,4.65,4.25,4.30,748569,5070186.00
2008/06/17,4.28,4.37,3.89,4.00,1045577,6713769.00
2008/06/18,3.93,4.30,3.83,4.20,1515895,9711802.00
2008/06/19,4.13,4.16,3.70,3.73,1422590,8784253.00
2008/06/20,3.70,4.00,3.62,3.91,1674687,10168094.00
2008/06/23,3.97,3.98,3.75,3.90,1208238,7462775.00
2008/06/24,3.90,4.07,3.77,4.02,1303697,8144326.00
2008/06/26,4.24,4.50,4.24,4.50,9715535,67373216.00
2008/06/27,4.25,4.28,3.97,3.97,7050746,45225768.00
2008/06/30,3.93,4.06,3.79,3.97,1556488,9721307.00
2008/07/01,4.00,4.01,3.77,3.82,1213584,7424913.00
2008/07/02,3.87,4.07,3.83,3.93,1185018,7377333.00
2008/07/03,3.85,4.17,3.79,4.08,2013279,12735626.00
2008/07/04,4.02,4.31,4.00,4.27,3397787,22269176.00
2008/07/07,4.30,4.74,4.27,4.65,4861149,34253564.00
2008/07/08,4.60,4.69,4.43,4.63,3133066,21911054.00
2008/07/09,4.63,4.73,4.56,4.73,3143409,22430914.00
2008/07/10,4.66,4.73,4.58,4.59,2339028,16690940.00
2008/07/11,4.54,4.57,4.36,4.47,1335004,9074432.00
2008/07/14,4.41,4.58,4.41,4.57,1032153,7092842.00
2008/07/15,4.57,4.65,4.35,4.51,1679027,11453640.00
2008/07/16,4.42,4.48,4.17,4.23,1086440,7169601.00
2008/07/17,4.30,4.37,4.16,4.24,1010797,6616951.00
2008/07/18,4.31,4.43,4.16,4.40,942389,6234710.00
2008/07/21,4.41,4.63,4.35,4.57,1865016,12893898.00
2008/07/22,4.59,4.68,4.53,4.59,1646619,11473074.00
2008/07/24,4.56,4.69,4.54,4.66,1883676,13212884.00
2008/07/25,4.60,4.66,4.55,4.64,1049706,7325462.00
2008/07/28,4.64,4.68,4.60,4.65,1054999,7427878.00
2008/07/29,4.57,4.62,4.47,4.49,1000869,6887396.00
2008/07/30,4.60,4.61,4.48,4.58,917003,6347303.00
2008/07/31,4.60,4.64,4.31,4.43,988850,6798647.00
2008/08/01,4.40,4.65,4.37,4.64,1501883,10391200.00
2008/08/04,4.62,4.80,4.58,4.65,2849696,20344904.00
2008/08/05,4.60,4.65,4.23,4.34,1644323,11129831.00
2008/08/06,4.40,4.60,4.36,4.58,1507208,10282027.00
2008/08/07,4.55,4.87,4.55,4.83,4316234,30803496.00
2008/08/08,4.81,4.82,4.27,4.29,2567945,17739112.00
2008/08/11,4.29,4.36,3.78,3.84,2038695,12466915.00
2008/08/12,3.88,3.88,3.60,3.72,987337,5755972.00
2008/08/13,3.62,3.72,3.53,3.66,896868,5088914.00
2008/08/14,3.67,3.70,3.57,3.65,1119916,6395622.00
2008/08/15,3.64,3.70,3.54,3.64,568171,3251488.00
2008/08/18,3.71,3.73,3.27,3.30,720300,4000506.00
2008/08/19,3.33,3.40,3.27,3.31,714161,3785119.00
2008/08/20,3.31,3.65,3.20,3.61,2362512,13068016.00
2008/08/21,3.53,3.57,3.31,3.38,1242475,6803045.00
2008/08/22,3.38,3.53,3.23,3.46,1291038,6907709.00
2008/08/25,3.39,3.51,3.39,3.43,638764,3506238.00
2008/08/26,3.43,3.43,3.20,3.27,842649,4415372.00
2008/08/27,3.23,3.33,3.08,3.22,614783,3171874.00
2008/08/28,3.24,3.29,3.22,3.23,394666,2061968.00
2008/08/29,3.23,3.39,3.23,3.34,471770,2511712.00
2008/09/01,3.34,3.34,3.25,3.29,352545,1855554.00
2008/09/02,3.27,3.39,3.22,3.36,716414,3812558.00
2008/09/03,3.36,3.38,3.26,3.36,467199,2482325.00
2008/09/04,3.35,3.41,3.32,3.41,836665,4495239.00
2008/09/05,3.31,3.31,3.16,3.22,660373,3443073.00
2008/09/08,3.23,3.23,2.99,3.04,765500,3820977.00
2008/09/09,3.07,3.12,3.00,3.10,505899,2527639.00
2008/09/10,3.07,3.22,3.01,3.18,517178,2642594.00
2008/09/11,3.16,3.20,3.05,3.09,359147,1803890.00
2008/09/12,3.09,3.13,3.04,3.08,292150,1466117.00
2008/09/16,3.10,3.10,2.97,3.00,516491,2542709.00
2008/09/17,2.99,3.08,2.90,2.93,580140,2833281.00
2008/09/18,2.87,2.91,2.56,2.71,1729235,7700143.00
2008/09/19,3.06,3.06,2.93,3.06,1390890,6881826.00
2008/09/22,3.20,3.44,3.09,3.44,4201623,22228384.00
2008/09/23,3.20,3.33,3.16,3.20,2507487,13049791.00
2008/09/24,3.14,3.41,3.09,3.40,2033583,10684306.00
2008/09/25,3.39,3.53,3.30,3.47,3576053,19572084.00
2008/09/26,3.49,3.58,3.35,3.56,2736616,15091390.00
2008/10/06,3.40,3.50,3.19,3.21,1754700,9298723.00
2008/10/07,3.12,3.17,3.07,3.10,1556034,7847771.00
2008/10/08,3.04,3.08,2.90,2.93,1193200,5790991.00
2008/10/09,3.01,3.06,2.83,2.93,1257957,6035548.00
2008/10/10,2.81,2.83,2.62,2.67,1310889,5880509.00
2008/10/13,2.68,2.85,2.53,2.85,1158247,5160797.00
2008/10/14,2.85,2.97,2.70,2.77,1098280,5169947.00
2008/10/15,2.68,2.75,2.57,2.70,827296,3674851.00
2008/10/16,2.60,2.61,2.48,2.57,866610,3728472.00
2008/10/17,2.61,2.63,2.53,2.60,635599,2757584.00
2008/10/20,2.58,2.69,2.50,2.67,619826,2706664.00
2008/10/21,2.67,2.70,2.61,2.66,829419,3690429.00
2008/10/22,2.61,2.67,2.55,2.56,611345,2678836.00
2008/10/23,2.51,2.67,2.51,2.64,854170,3748836.00
2008/10/24,2.70,2.70,2.56,2.65,518100,2270197.00
2008/10/27,2.61,2.61,2.40,2.40,828846,3497169.00
2008/10/28,2.37,2.51,2.34,2.49,693385,2878453.00
2008/10/29,2.55,2.56,2.35,2.37,531301,2233726.00
2008/10/30,2.38,2.44,2.32,2.39,544243,2233090.00
2008/10/31,2.40,2.43,2.33,2.37,461413,1888653.00
2008/11/03,2.33,2.38,2.30,2.31,470384,1892131.00
2008/11/04,2.31,2.32,2.23,2.28,622400,2454775.00
2008/11/05,2.28,2.40,2.28,2.37,921713,3737488.00
2008/11/06,2.31,2.32,2.23,2.30,519609,2062893.00
2008/11/07,2.23,2.36,2.16,2.34,630628,2513663.00
2008/11/10,2.36,2.57,2.36,2.57,1813165,7660292.00
2008/11/12,2.50,2.61,2.41,2.57,1314183,5617616.00
2008/11/13,2.53,2.73,2.50,2.67,2620576,11592205.00
2008/11/14,2.70,2.79,2.65,2.77,2431826,11017963.00
2008/11/17,2.74,2.89,2.73,2.88,2370346,10998057.00
2008/11/18,2.87,2.88,2.52,2.54,2334924,10514828.00
2008/11/19,2.54,2.80,2.53,2.76,1737159,7748208.00
2008/11/20,2.70,3.00,2.67,2.90,3653717,17196406.00
2008/11/21,2.76,2.87,2.61,2.77,2679062,12180221.00
2008/11/24,2.77,2.77,2.57,2.60,1731000,7697959.00
2008/11/25,2.66,2.68,2.53,2.62,923394,4038252.00
2008/11/26,2.58,2.66,2.56,2.62,601507,2645082.00
2008/11/27,2.82,2.82,2.66,2.67,2208483,10042337.00
2008/11/28,2.65,2.65,2.52,2.56,911958,3958864.00
2008/12/01,2.56,2.72,2.53,2.70,1252058,5546747.00
2008/12/02,2.63,2.81,2.60,2.80,2267050,10315010.00
2008/12/03,2.82,3.07,2.80,3.01,6856241,33179868.00
2008/12/04,3.00,3.07,2.93,2.97,4179577,20503088.00
2008/12/05,2.93,3.05,2.90,3.04,2452192,11929866.00
2008/12/08,3.05,3.16,3.03,3.14,6315898,31633238.00
2008/12/09,3.12,3.14,3.00,3.01,2695492,13468217.00
2008/12/10,3.00,3.12,2.99,3.12,2615957,13013367.00
2008/12/11,3.10,3.29,3.03,3.15,5648084,28869620.00
2008/12/12,3.08,3.25,2.97,3.00,5474008,27711402.00
2008/12/15,3.04,3.12,2.94,3.12,2939135,14591279.00
2008/12/16,3.07,3.30,3.07,3.29,7200089,37154468.00
2008/12/17,3.23,3.34,3.20,3.28,4824441,25209656.00
2008/12/18,3.23,3.45,3.16,3.37,5457450,29043140.00
2008/12/19,3.33,3.37,3.26,3.30,3830496,20293740.00
2008/12/22,3.31,3.34,3.12,3.21,2794135,14423814.00
2008/12/23,3.21,3.23,2.95,2.96,3228158,16191430.00
2008/12/24,2.94,3.00,2.83,2.89,2089620,10035033.00
2008/12/25,2.89,2.96,2.80,2.85,1529629,7219552.50
2008/12/26,2.89,2.90,2.82,2.83,1314823,6187456.50
2008/12/29,2.77,2.85,2.70,2.78,889600,4082411.25
2008/12/31,2.81,2.81,2.67,2.68,1370900,6189009.50
2009/01/05,2.70,2.80,2.70,2.78,1766900,8112738.00
2009/01/06,2.80,2.93,2.78,2.92,2205400,10380449.00
2009/01/07,2.93,2.95,2.88,2.92,2010300,9625686.00
2009/01/08,2.85,2.88,2.78,2.83,1505200,7039553.00
2009/01/09,2.80,2.92,2.80,2.92,1197700,5678231.50
2009/01/12,2.90,3.03,2.89,2.97,2343100,11376892.00
2009/01/13,2.93,2.94,2.83,2.88,1552200,7372767.50
2009/01/14,2.84,3.11,2.84,3.09,3011100,14674287.00
2009/01/15,3.03,3.16,3.01,3.11,4805200,24081834.00
2009/01/16,3.11,3.16,3.07,3.10,4496500,22691440.00
2009/01/19,3.10,3.15,3.00,3.03,2315100,11588859.00
2009/01/20,3.02,3.07,2.97,3.07,1975800,9747292.00
2009/01/21,3.03,3.12,3.00,3.07,2175200,10825798.00
2009/01/22,3.09,3.16,3.06,3.15,2175000,10966945.00
2009/01/23,3.16,3.22,3.11,3.14,3038700,15535682.00
2009/02/02,3.17,3.21,3.12,3.21,2087600,10688573.00
2009/02/03,3.21,3.27,3.18,3.27,3459700,18017352.00
2009/02/04,3.27,3.38,3.23,3.35,4471300,23576742.00
2009/02/05,3.32,3.50,3.30,3.31,6526700,35187028.00
2009/02/06,3.37,3.52,3.37,3.50,5647400,30944288.00
2009/02/09,3.51,3.72,3.51,3.64,9002900,51200060.00
2009/02/10,3.59,3.83,3.57,3.77,6351800,36664300.00
2009/02/11,3.70,3.80,3.57,3.65,5231900,30307926.00
2009/02/12,3.63,3.85,3.53,3.84,5678900,32871882.00
2009/02/13,3.82,3.97,3.76,3.97,7254200,43701196.00
2009/02/16,3.97,4.04,3.85,3.99,5263300,32279742.00
2009/02/17,3.93,3.93,3.73,3.75,5990000,35696240.00
2009/02/18,3.65,3.73,3.56,3.56,4395400,25253882.00
2009/02/19,3.61,3.65,3.51,3.62,2916200,16483847.00
2009/02/20,3.60,3.82,3.57,3.80,3877400,22545548.00
2009/02/23,3.75,3.91,3.72,3.87,5272200,31552110.00
2009/02/24,3.88,3.93,3.68,3.71,5351200,31779492.00
2009/02/25,3.76,3.80,3.63,3.75,3574800,20800614.00
2009/02/26,3.70,3.78,3.30,3.35,6024100,33985804.00
2009/02/27,3.31,3.43,3.21,3.27,3683900,19437044.00
2009/03/02,3.20,3.33,3.16,3.32,1989700,10431304.00
2009/03/03,3.22,3.35,3.21,3.33,2351000,12397986.00
2009/03/04,3.36,3.74,3.31,3.74,7146200,40467152.00
2009/03/05,3.87,4.03,3.74,3.97,15783900,95114816.00
2009/03/06,3.84,3.97,3.71,3.84,6651600,39840480.00
2009/03/09,3.84,3.90,3.50,3.52,5687000,32988190.00
2009/03/10,3.47,3.65,3.30,3.64,2737400,15242038.00
2009/03/11,3.70,3.73,3.54,3.57,2751400,15710020.00
2009/03/12,3.55,3.60,3.39,3.54,2144000,11857316.00
2009/03/13,3.55,3.59,3.39,3.46,1746200,9712116.00
2009/03/16,3.44,3.60,3.40,3.59,1731600,9621294.00
2009/03/17,3.58,3.77,3.53,3.73,4195300,24218604.00
2009/03/18,3.70,3.82,3.70,3.73,3930600,23132344.00
2009/03/19,3.73,3.90,3.71,3.87,4962200,29606752.00
2009/03/20,3.84,3.87,3.73,3.78,3822200,22641892.00
2009/03/23,3.78,3.93,3.76,3.86,4261100,25597718.00
2009/03/24,3.89,3.99,3.86,3.91,4857000,29565712.00
2009/03/25,3.91,3.97,3.73,3.75,4224300,25525310.00
2009/03/26,3.82,3.87,3.70,3.87,3267500,19433952.00
2009/03/27,3.87,3.97,3.85,3.90,3976400,24139014.00
2009/03/30,3.87,4.00,3.87,3.96,3805500,23309818.00
2009/03/31,3.90,3.98,3.81,3.97,4107500,24859318.00
2009/04/01,3.99,4.12,3.98,4.04,5773500,36193176.00
2009/04/02,4.05,4.07,3.94,3.96,5075600,31470388.00
2009/04/03,3.98,4.00,3.84,3.86,4334000,26299260.00
2009/04/07,3.88,3.95,3.86,3.94,2677300,16241909.00
2009/04/08,3.93,3.97,3.77,3.77,3629400,21866858.00
2009/04/09,3.78,3.93,3.73,3.92,3864500,23020538.00
2009/04/10,3.93,4.08,3.89,4.06,6335800,39422948.00
2009/04/13,4.08,4.12,4.00,4.10,5357700,33675364.00
2009/04/14,4.07,4.17,4.03,4.15,5304300,33538002.00
2009/04/15,4.10,4.30,4.08,4.25,6213000,40067612.00
2009/04/16,4.23,4.27,4.07,4.22,5355900,34442912.00
2009/04/17,4.22,4.22,4.06,4.13,4890400,31022462.00
2009/04/20,4.09,4.40,4.09,4.33,6630300,43467776.00
2009/04/21,4.25,4.40,4.20,4.30,4648400,30622022.00
2009/04/22,4.33,4.44,3.99,4.04,7243200,47105276.00
2009/04/23,4.05,4.19,3.95,4.17,4518400,28278042.00
2009/04/24,4.16,4.22,4.10,4.16,4285700,27477356.00
2009/04/27,4.10,4.16,3.81,3.87,4428600,26976310.00
2009/04/28,3.81,3.90,3.80,3.90,2421700,14562120.00
2009/04/29,3.89,4.00,3.85,4.00,3800100,23230956.00
2009/04/30,4.00,4.02,3.93,3.97,3941200,24255956.00
2009/05/04,3.97,4.20,3.94,4.17,4902400,30698014.00
2009/05/05,4.17,4.33,4.10,4.27,7264800,47116668.00
2009/05/06,4.31,4.51,4.23,4.47,10626200,71056304.00
2009/05/07,4.43,4.47,4.25,4.33,7351900,48958752.00
2009/05/08,4.31,4.43,4.28,4.34,4365600,29069844.00
2009/05/11,4.34,4.45,4.13,4.14,5059500,33449534.00
2009/05/12,4.12,4.25,4.10,4.24,2293000,14752277.00
2009/05/13,4.23,4.32,4.21,4.27,3367500,22024392.00
2009/05/14,4.23,4.43,4.21,4.40,5132100,34037756.00
2009/05/15,4.39,4.45,4.30,4.38,3910300,26122122.00
2009/05/18,4.39,4.39,4.22,4.38,2585900,17103590.00
2009/05/19,4.38,4.50,4.37,4.40,4891300,33066820.00
2009/05/20,4.37,4.47,4.34,4.36,3584000,24050056.00
2009/05/21,4.33,4.40,4.20,4.23,3687100,24205278.00
2009/05/22,4.23,4.30,4.18,4.24,2640105,17176568.00
2009/05/25,4.11,4.22,4.05,4.20,2501696,15903331.00
2009/05/26,4.20,4.70,4.17,4.49,6396135,43294784.00
2009/05/27,4.43,4.64,4.39,4.55,6413105,43935452.00
2009/06/01,4.55,4.72,4.49,4.63,7119869,49679700.00
2009/06/02,4.69,4.74,4.55,4.59,5758664,40346292.00
2009/06/03,4.69,4.75,4.58,4.60,4903025,34493444.00
2009/06/04,4.58,4.62,4.37,4.45,6023984,40930096.00
2009/06/05,4.44,4.46,4.37,4.38,3760125,25294260.00
2009/06/08,4.38,4.50,4.34,4.43,2993177,20222652.00
2009/06/09,4.45,4.61,4.43,4.60,6138803,42308840.00
2009/06/10,4.60,4.73,4.54,4.70,6566413,46259884.00
2009/06/11,4.67,4.73,4.48,4.53,5433193,38048772.00
2009/06/12,4.54,4.57,4.37,4.45,4860319,33018990.00
2009/06/15,4.44,4.53,4.41,4.53,2800945,19123320.00
2009/06/16,4.53,4.58,4.46,4.50,2382522,16359841.00
2009/06/17,4.49,4.63,4.47,4.63,4086247,28373242.00
2009/06/18,4.64,4.69,4.58,4.68,4958763,34734124.00
2009/06/19,4.67,4.83,4.63,4.79,9341993,67001724.00
2009/06/22,4.81,4.85,4.65,4.66,4519580,32250386.00
2009/06/23,4.58,4.77,4.55,4.73,4522522,32130370.00
2009/06/24,4.77,4.77,4.65,4.73,3151500,22391948.00
2009/06/25,4.75,4.75,4.62,4.64,4071335,28811396.00
2009/06/29,4.67,4.90,4.65,4.83,6023375,43420312.00
2009/06/30,4.83,5.02,4.77,4.87,7410073,54566576.00
2009/07/01,4.81,5.03,4.80,4.99,7206636,53618564.00
2009/07/02,5.00,5.06,4.87,4.97,6000156,44552704.00
2009/07/03,4.91,4.97,4.81,4.95,5229945,38424668.00
2009/07/06,4.93,4.96,4.83,4.92,4018528,29535650.00
2009/07/07,4.91,5.05,4.81,4.98,5053272,37418832.00
2009/07/08,4.95,5.14,4.90,5.13,6530475,49108164.00
2009/07/09,5.07,5.17,5.04,5.12,6137884,46829288.00
2009/07/10,5.12,5.37,5.09,5.19,9540673,74606336.00
2009/07/13,5.15,5.27,5.10,5.12,5750744,44375868.00
2009/07/14,5.13,5.21,5.10,5.16,4234478,32646948.00
2009/07/15,5.12,5.25,5.12,5.19,5040951,38935060.00
2009/07/16,5.21,5.37,5.13,5.33,7144625,55893068.00
2009/07/17,5.31,5.53,5.27,5.37,8914958,71655408.00
2009/07/20,5.43,5.58,5.31,5.53,7700420,62463932.00
2009/07/21,5.54,5.94,5.53,5.63,13925851,117108528.00
2009/07/22,5.63,5.73,5.53,5.66,7765951,64182920.00
2009/07/23,5.66,5.66,5.47,5.52,5890345,48279572.00
2009/07/24,5.53,5.58,5.28,5.37,6356975,51092100.00
2009/07/27,5.37,5.49,5.36,5.46,4926969,39806452.00
2009/07/28,5.47,5.63,5.32,5.62,7068661,57360484.00
2009/07/29,5.60,5.68,5.08,5.49,10996615,90009928.00
2009/07/30,5.48,5.93,5.44,5.88,16901186,141931392.00
2009/07/31,5.77,6.13,5.64,6.01,18402150,157911536.00
2009/08/03,5.98,6.28,5.82,6.10,10426777,91945400.00
2009/08/04,6.13,6.53,6.10,6.31,17804439,163794224.00
2009/08/05,6.39,6.59,5.94,6.08,14001087,126616392.00
2009/08/06,6.08,6.23,5.83,6.11,9407409,83014152.00
2009/08/07,6.12,6.38,5.93,5.98,13323468,121270488.00
2009/08/10,6.01,6.14,5.60,5.73,10190144,86813456.00
2009/08/11,5.72,5.77,5.58,5.67,4157208,34760208.00
2009/08/12,5.63,5.65,5.23,5.25,6327553,50750356.00
2009/08/13,5.23,5.37,5.16,5.34,3934224,30899224.00
2009/08/14,5.34,5.37,4.89,4.90,5394050,40983320.00
2009/08/17,4.90,4.97,4.59,4.63,4949785,35607780.00
2009/08/18,4.66,4.77,4.59,4.75,2961172,21013268.00
2009/08/19,4.73,4.76,4.32,4.41,3936584,27183382.00
2009/08/20,4.39,4.62,4.39,4.60,4267688,29251014.00
2009/08/21,4.53,4.73,4.53,4.73,5661101,39746904.00
2009/08/24,4.73,4.91,4.63,4.80,7496996,54487332.00
2009/08/25,4.80,5.03,4.73,4.97,10755737,78934896.00
2009/08/26,4.97,5.13,4.81,5.04,8704917,65176044.00
2009/08/27,4.99,5.12,4.96,5.05,6881533,51823032.00
2009/08/28,5.01,5.04,4.75,4.80,5169716,37534396.00
2009/08/31,4.70,4.75,4.30,4.32,4449157,30443776.00
2009/09/01,4.25,4.50,4.25,4.40,3220134,21554660.00
2009/09/02,4.36,4.51,4.30,4.48,2556644,17262456.00
2009/09/03,4.47,4.72,4.41,4.68,5332178,37242800.00
2009/09/04,4.68,4.70,4.59,4.66,4499068,31645264.00
2009/09/07,4.67,4.83,4.67,4.77,5087353,36567864.00
2009/09/08,4.73,4.91,4.66,4.87,5413860,39178848.00
2009/09/09,4.84,4.86,4.68,4.79,3791627,27287314.00
2009/09/10,4.77,4.90,4.67,4.80,4184441,30161082.00
2009/09/11,4.78,4.87,4.76,4.84,4540867,33033988.00
2009/09/14,4.85,4.97,4.83,4.93,4817966,35608624.00
2009/09/15,4.93,5.07,4.85,5.07,7782229,57959120.00
2009/09/16,5.00,5.11,4.95,5.02,5489889,41243788.00
2009/09/17,5.07,5.26,5.03,5.20,6936301,53474604.00
2009/09/18,5.20,5.29,4.93,4.97,6393452,49184120.00
2009/09/21,4.93,5.16,4.73,5.12,4060350,30025698.00
2009/09/22,5.08,5.23,4.93,5.02,4500855,34320668.00
2009/09/23,5.00,5.27,4.93,5.27,7341752,55846348.00
2009/09/24,5.21,5.35,4.93,5.08,8682093,67414624.00
2009/09/25,5.10,5.11,4.78,4.83,4546638,33435826.00
2009/09/28,4.81,4.90,4.46,4.50,4027971,28394290.00
2009/09/29,4.47,4.47,4.25,4.36,2998215,19997120.00
2009/09/30,4.40,4.47,4.37,4.39,1847892,12441924.00
2009/10/09,4.47,4.63,4.43,4.60,2462282,17021840.00
2009/10/12,4.61,4.66,4.57,4.58,1931777,13521453.00
2009/10/13,4.60,4.68,4.55,4.67,1846324,12929486.00
2009/10/14,4.67,4.80,4.67,4.75,3504895,25098790.00
2009/10/15,4.77,4.97,4.72,4.90,5630475,41203768.00
2009/10/16,4.86,4.87,4.67,4.79,3805884,27314286.00
2009/10/19,4.73,4.86,4.70,4.85,3032579,21986044.00
2009/10/20,4.87,4.97,4.83,4.93,3999222,29471628.00
2009/10/21,4.92,4.99,4.85,4.95,4238515,31219698.00
2009/10/22,4.96,5.20,4.93,5.07,10319819,78639304.00
2009/10/23,5.00,5.11,4.99,5.05,5784335,43756756.00
2009/10/26,5.04,5.04,4.89,4.93,4957253,36762896.00
2009/10/27,4.93,5.01,4.82,4.83,4630450,34341904.00
2009/10/28,4.79,4.84,4.68,4.82,3449951,24813136.00
2009/10/29,4.73,4.76,4.67,4.69,2166035,15445433.00
2009/10/30,4.75,4.83,4.72,4.75,2142611,15466713.00
2009/11/02,4.67,4.91,4.62,4.90,3276173,23676496.00
2009/11/03,4.89,5.07,4.88,5.06,5703135,42785728.00
2009/11/04,5.05,5.10,4.97,5.07,4521851,34150064.00
2009/11/05,5.08,5.24,5.06,5.20,9199513,71022064.00
2009/11/06,5.21,5.28,5.15,5.17,7283116,56510396.00
2009/11/09,5.16,5.24,5.13,5.22,4852308,37532676.00
2009/11/10,5.23,5.30,5.19,5.23,5529126,43137484.00
2009/11/11,5.20,5.22,5.12,5.20,4132816,31895524.00
2009/11/12,5.20,5.44,5.20,5.37,9198863,73185400.00
2009/11/13,5.33,5.53,5.25,5.50,7992036,63878676.00
2009/11/16,5.53,5.77,5.50,5.75,13404000,111892152.00
2009/11/17,5.77,5.81,5.68,5.76,7004738,59135128.00
2009/11/18,5.76,5.96,5.68,5.70,8542809,72762072.00
2009/11/19,5.72,5.84,5.67,5.83,6777685,57518712.00
2009/11/20,5.84,5.97,5.72,5.97,8834518,76081928.00
2009/11/23,5.97,6.07,5.90,6.06,7535595,66113048.00
2009/11/24,6.05,6.22,5.80,5.91,19962069,177610544.00
2009/11/25,5.80,6.58,5.80,6.47,28272592,257727120.00
2009/11/26,6.46,6.54,5.75,5.83,20136496,182562768.00
2009/11/27,5.72,5.81,5.36,5.53,9159378,75559800.00
2009/11/30,5.62,5.97,5.58,5.90,7914113,67403120.00
2009/12/01,5.86,6.16,5.83,6.12,12895583,114400000.00
2009/12/02,6.12,6.43,5.99,6.37,14936249,134398192.00
2009/12/03,6.20,6.33,6.09,6.22,9175452,83228712.00
2009/12/04,6.23,6.26,5.77,6.05,8694233,76516264.00
2009/12/07,5.99,6.10,5.94,6.05,3727895,32899404.00
2009/12/08,6.03,6.07,5.93,6.00,3439552,30299124.00
2009/12/09,5.97,6.03,5.77,5.80,3699390,31980672.00
2009/12/10,5.83,5.91,5.78,5.87,2722696,23394496.00
2009/12/11,5.88,5.93,5.72,5.73,4538408,38896804.00
2009/12/14,5.76,5.77,5.55,5.76,4177145,34938348.00
2009/12/15,5.76,5.87,5.70,5.82,3063080,26181714.00
2009/12/16,5.79,5.89,5.77,5.78,2450697,20983118.00
2009/12/17,5.78,5.83,5.52,5.53,2734695,22805804.00
2009/12/18,5.45,5.53,5.35,5.36,3084285,24821154.00
2009/12/21,5.35,5.49,5.35,5.47,1818819,14627877.00
2009/12/22,5.50,5.50,5.23,5.26,2381891,18923472.00
2009/12/23,5.24,5.36,5.24,5.33,2315244,18272402.00
2009/12/24,5.35,5.62,5.27,5.56,2973787,24150404.00
2009/12/25,5.55,5.61,5.53,5.57,2080741,17135744.00
2009/12/28,5.58,5.69,5.58,5.63,1948404,16191886.00
2009/12/29,5.63,5.73,5.57,5.70,3249865,27172044.00
2009/12/30,5.70,5.70,5.61,5.67,2348488,19575780.00
2009/12/31,5.66,5.78,5.66,5.75,2652157,22382802.00
2010/01/04,5.77,5.83,5.72,5.75,2235539,18992248.00
2010/01/05,5.76,5.78,5.62,5.75,2476022,20821184.00
2010/01/06,5.76,5.80,5.70,5.71,2648642,22474920.00
2010/01/07,5.70,5.76,5.57,5.58,3457616,28890808.00
2010/01/08,5.55,5.66,5.53,5.63,1960551,16198210.00
2010/01/11,5.70,5.80,5.60,5.80,3670253,30944170.00
2010/01/12,5.79,5.95,5.75,5.91,5238747,45258684.00
2010/01/13,5.79,6.01,5.73,5.97,7024152,61100088.00
2010/01/14,5.96,6.04,5.90,6.03,5426735,47679172.00
2010/01/15,6.04,6.08,5.96,6.05,4227026,37262348.00
2010/01/18,6.03,6.13,6.00,6.12,5141933,45652680.00
2010/01/19,6.14,6.17,6.00,6.03,4391894,39017344.00
2010/01/20,6.03,6.04,5.78,5.79,4718390,40952940.00
2010/01/21,5.81,6.07,5.80,6.06,4547441,39792412.00
2010/01/22,5.99,6.05,5.80,5.92,3888011,33813760.00
2010/01/25,5.80,6.17,5.80,6.11,7290130,64706520.00
2010/01/26,6.12,6.21,5.70,5.70,7810200,68653344.00
2010/01/27,5.58,5.87,5.40,5.64,4287088,35671772.00
2010/01/28,5.57,5.72,5.57,5.66,2121663,17698820.00
2010/01/29,5.59,5.76,5.59,5.67,2756745,23137114.00
2010/02/01,5.61,5.90,5.60,5.89,3823426,32357188.00
2010/02/02,5.88,5.94,5.68,5.72,3250622,27963684.00
2010/02/03,5.73,6.03,5.54,6.01,5681261,48848068.00
2010/02/04,5.95,6.35,5.93,6.23,13804201,125076472.00
2010/02/05,6.09,6.18,6.00,6.14,6772787,60314796.00
2010/02/08,6.14,6.23,6.05,6.10,3118081,27906740.00
2010/02/09,6.10,6.30,6.00,6.28,6519361,58915548.00
2010/02/10,6.28,6.33,6.17,6.23,3688220,33552646.00
2010/02/11,6.41,6.50,6.03,6.04,6029592,55018132.00
2010/02/12,6.04,6.14,5.96,6.09,3196012,28331208.00
2010/02/22,6.06,6.13,6.00,6.07,3195703,28431300.00
2010/02/23,6.08,6.10,5.87,6.10,4391575,38469636.00
2010/02/24,6.05,6.27,6.01,6.27,6839787,61929632.00
2010/02/25,6.25,6.39,6.22,6.31,6986252,64125848.00
2010/02/26,6.31,6.50,6.28,6.45,8202011,76316312.00
2010/03/01,6.48,7.10,6.41,6.76,15743105,154238880.00
2010/03/02,6.74,6.85,6.64,6.80,8931894,87473376.00
2010/03/03,6.80,6.80,6.62,6.77,5864675,57144532.00
2010/03/04,6.77,6.79,6.29,6.33,8529379,81189136.00
2010/03/05,6.39,6.50,6.29,6.42,4520661,42079380.00
2010/03/08,6.42,6.53,6.42,6.50,3312382,31207454.00
2010/03/09,6.53,6.53,6.33,6.44,3416594,32002936.00
2010/03/10,6.45,6.57,6.35,6.50,3566409,33543504.00
2010/03/11,6.47,6.51,6.25,6.31,4630242,42881688.00
2010/03/12,6.33,6.38,6.17,6.18,3893855,35644568.00
2010/03/15,6.22,6.22,6.06,6.13,2371846,21295530.00
2010/03/16,6.10,6.22,6.10,6.21,1892290,17033940.00
2010/03/17,6.26,6.40,6.21,6.38,2949585,27195472.00
2010/03/18,6.39,6.47,6.31,6.40,3694620,34362280.00
2010/03/19,6.38,6.53,6.38,6.51,4414444,41579608.00
2010/03/22,6.53,6.60,6.47,6.60,5280935,50222700.00
2010/03/23,6.56,6.64,6.47,6.59,4412914,41997688.00
2010/03/24,6.58,6.63,6.47,6.49,3349193,31788364.00
2010/03/25,6.52,6.52,6.29,6.30,3880056,36047440.00
2010/03/26,6.31,6.53,6.31,6.53,4833897,45443788.00
2010/03/29,6.56,6.64,6.51,6.60,5066247,48376784.00
2010/03/30,6.59,6.70,6.56,6.67,4996522,48057836.00
2010/03/31,6.67,6.87,6.63,6.83,9303493,91106152.00
2010/04/01,6.85,6.90,6.75,6.88,8447226,83537624.00
2010/04/02,6.97,7.04,6.83,6.92,10626331,105970552.00
2010/04/06,6.97,7.07,6.88,6.94,10143550,101708704.00
2010/04/07,6.91,6.94,6.77,6.83,6359872,62928960.00
2010/04/08,6.84,7.07,6.83,6.98,8050471,81019008.00
2010/04/09,7.00,7.07,6.88,7.04,7086790,71398360.00
2010/04/12,7.06,7.26,7.00,7.18,8603963,88211816.00
2010/04/13,7.16,7.30,6.85,7.05,7375099,75263432.00
2010/04/14,7.06,7.24,7.01,7.23,5571904,57310372.00
2010/04/15,7.19,7.29,7.00,7.01,4419277,45337124.00
2010/04/16,6.92,7.04,6.89,6.99,2904092,29230270.00
2010/04/19,6.93,7.00,6.64,6.65,4903918,48399328.00
2010/04/20,6.63,6.72,6.53,6.70,3742522,36065408.00
2010/04/21,6.72,6.95,6.67,6.91,4611726,45520648.00
2010/04/22,6.91,7.03,6.85,6.94,4062696,40776960.00
2010/04/23,6.93,7.02,6.83,6.87,2974290,29697186.00
2010/04/26,6.87,6.87,6.62,6.66,7368559,71691040.00
2010/04/27,6.63,6.65,6.28,6.39,5589628,52281364.00
2010/04/28,6.34,6.50,6.31,6.46,3084265,28837970.00
2010/04/29,6.45,6.53,6.27,6.27,3268819,30578794.00
2010/04/30,6.37,6.40,6.17,6.33,4878451,44720000.00
2010/05/04,6.20,6.36,6.18,6.24,2232357,20444834.00
2010/05/05,6.16,6.46,6.11,6.45,3923675,36018520.00
2010/05/06,6.54,6.70,6.45,6.47,11200053,107253448.00
2010/05/07,6.16,6.42,6.14,6.29,3591388,33041614.00
2010/05/10,6.30,6.37,6.08,6.29,2863331,26018442.00
2010/05/11,6.41,6.45,6.09,6.13,2514667,22983204.00
2010/05/12,6.07,6.10,5.68,5.73,3578592,30777258.00
2010/05/13,5.71,5.80,5.43,5.78,4046570,33629324.00
2010/05/14,5.71,5.81,5.63,5.72,2440549,20609112.00
2010/05/17,5.63,5.65,5.15,5.18,3601113,28813910.00
2010/05/18,5.17,5.27,4.93,5.17,3064073,23399440.00
2010/05/19,5.09,5.36,5.09,5.23,2887993,22641594.00
2010/05/20,5.21,5.28,5.04,5.09,1665800,12918644.00
2010/05/21,4.91,5.16,4.84,5.15,2704900,20379224.00
2010/05/24,5.20,5.40,5.17,5.34,3973809,31485780.00
2010/05/25,5.28,5.40,5.22,5.28,2961240,23408276.00
2010/05/26,5.27,5.33,5.22,5.24,2254857,17706680.00
2010/05/27,5.30,5.41,5.18,5.37,3294293,26053322.00
2010/05/28,5.47,5.52,5.35,5.47,4207900,33957556.00
2010/05/31,5.45,5.48,5.21,5.23,1994755,15928829.00
2010/06/01,5.15,5.24,5.02,5.15,1700468,13063478.00
2010/06/02,5.12,5.23,5.08,5.22,1389811,10691713.00
2010/06/03,5.24,5.26,5.09,5.09,3344490,25896958.00
2010/06/04,5.04,5.21,5.02,5.10,2235638,16964040.00
2010/06/07,5.00,5.10,4.95,5.06,1698183,12792791.00
2010/06/08,5.06,5.15,5.05,5.11,1733123,13222250.00
2010/06/09,5.16,5.30,5.13,5.29,3121152,24268878.00
2010/06/10,5.23,5.40,5.23,5.31,3028272,23947502.00
2010/06/11,5.32,5.37,5.20,5.25,1923921,15114845.00
2010/06/17,5.30,5.32,5.20,5.22,1301755,10213164.00
2010/06/18,5.24,5.29,5.03,5.05,1595805,12303577.00
2010/06/21,5.07,5.28,5.01,5.27,1886815,14627809.00
2010/06/22,5.23,5.57,5.21,5.37,4140003,33218886.00
2010/06/23,5.31,5.38,5.21,5.29,1968204,15482985.00
2010/06/24,5.34,5.37,5.27,5.33,1395139,11040974.00
2010/06/25,5.26,5.34,5.22,5.28,1508515,11861662.00
2010/06/28,5.28,5.30,5.17,5.20,1031551,8039786.50
2010/06/30,4.70,4.81,4.63,4.68,2323014,16535271.00
2010/07/01,4.68,4.76,4.60,4.60,1157450,8177061.50
2010/07/02,4.59,4.62,4.38,4.57,1928861,13258845.00
2010/07/05,4.53,4.67,4.46,4.59,1244144,8630662.00
2010/07/06,4.56,4.71,4.54,4.69,1855044,13091045.00
2010/07/07,4.71,4.78,4.63,4.77,1788012,12737521.00
2010/07/08,4.77,4.79,4.70,4.73,1342752,9618719.00
2010/07/09,4.73,4.99,4.70,4.86,2735725,19979120.00
2010/07/12,4.85,4.92,4.83,4.89,1765097,12974005.00
2010/07/13,4.86,4.86,4.73,4.79,1541910,11119143.00
2010/07/14,4.82,4.90,4.80,4.84,1590717,11620372.00
2010/07/15,4.85,4.88,4.68,4.69,1813309,13040599.00
2010/07/16,4.68,4.83,4.66,4.77,1465590,10455384.00
2010/07/19,4.71,5.00,4.71,4.92,2534605,18654826.00
2010/07/20,4.93,5.13,4.92,5.06,2947535,22194242.00
2010/07/21,5.06,5.10,5.00,5.04,2099411,15867788.00
2010/07/22,5.02,5.11,5.00,5.11,2146882,16262146.00
2010/07/23,5.07,5.14,5.06,5.12,2121116,16157902.00
2010/07/26,5.13,5.20,5.10,5.15,2015082,15471295.00
2010/07/27,5.17,5.26,5.14,5.20,3629689,28164952.00
2010/07/28,5.17,5.27,5.13,5.27,2988449,23278568.00
2010/07/29,5.25,5.30,5.23,5.30,2514621,19722396.00
2010/07/30,5.28,5.30,5.19,5.27,1842122,14395225.00
2010/08/02,5.27,5.36,5.23,5.33,3466403,27364052.00
2010/08/03,5.35,5.47,5.30,5.32,6240403,50019172.00
2010/08/04,5.33,5.35,5.17,5.31,3768361,29552836.00
2010/08/05,5.32,5.48,5.32,5.47,5868480,47136676.00
2010/08/06,5.44,5.77,5.33,5.69,7750183,63579312.00
2010/08/09,5.67,5.97,5.62,5.72,12083515,101961240.00
2010/08/10,5.71,5.71,5.48,5.57,6146475,50835444.00
2010/08/11,5.55,5.77,5.53,5.65,6827510,56841332.00
2010/08/12,5.57,5.60,5.43,5.45,5001182,40876888.00
2010/08/13,5.46,5.53,5.38,5.53,3167192,25669014.00
2010/08/16,5.50,5.63,5.49,5.61,3611453,29790814.00
2010/08/17,5.62,5.68,5.58,5.67,4101507,34110292.00
2010/08/18,5.67,5.67,5.56,5.63,2567246,21286690.00
2010/08/19,5.60,5.64,5.53,5.61,3360691,27790710.00
2010/08/20,5.60,5.62,5.45,5.47,3121752,25558178.00
2010/08/23,5.46,5.53,5.44,5.50,1716656,13978023.00
2010/08/24,5.47,5.60,5.47,5.54,2030320,16671268.00
2010/08/25,5.54,5.60,5.47,5.47,2405919,19735558.00
2010/08/26,5.50,5.53,5.43,5.50,1412750,11472393.00
2010/08/27,5.50,5.61,5.50,5.59,2493793,20519504.00
2010/08/30,5.61,5.75,5.60,5.73,5094264,42776680.00
2010/08/31,5.69,5.72,5.63,5.70,2927247,24548028.00
2010/09/01,5.71,5.83,5.67,5.77,7078311,60013472.00
2010/09/02,5.82,6.07,5.81,6.04,10517001,91882584.00
2010/09/03,6.00,6.13,5.90,6.03,8205314,72250464.00
2010/09/06,6.03,6.15,5.93,6.03,5874263,52111928.00
2010/09/07,6.07,6.17,6.03,6.13,5418459,48435364.00
2010/09/08,6.10,6.10,5.97,6.04,4740013,41757144.00
2010/09/09,6.03,6.06,5.80,5.87,6046329,52481688.00
2010/09/10,5.84,5.93,5.74,5.91,4173625,35829640.00
2010/09/13,5.91,6.15,5.91,6.11,5985971,53078192.00
2010/09/14,6.08,6.17,6.01,6.07,4242534,37769320.00
2010/09/15,6.08,6.11,5.87,5.92,2603131,22844914.00
2010/09/16,5.92,5.95,5.63,5.68,3241238,27516678.00
2010/09/17,5.72,5.75,5.68,5.71,1788648,15074814.00
2010/09/20,5.72,5.80,5.64,5.70,1721684,14514663.00
2010/09/21,5.67,5.73,5.60,5.67,1335666,11163098.00
2010/09/27,5.72,5.82,5.72,5.80,2057767,17497854.00
2010/09/28,5.80,5.84,5.74,5.83,2141370,18244938.00
2010/09/29,5.87,5.97,5.78,5.80,2857072,24723558.00
2010/09/30,5.78,5.83,5.70,5.81,2011420,17123092.00
2010/10/08,5.84,5.95,5.79,5.93,3592530,31090824.00
2010/10/11,5.95,5.98,5.89,5.97,4320043,37615912.00
2010/10/12,5.98,6.04,5.90,5.93,3752375,32834092.00
2010/10/13,5.94,6.04,5.91,6.02,3590555,31436622.00
2010/10/14,6.00,6.02,5.73,5.74,4233449,36541720.00
2010/10/15,5.73,5.81,5.63,5.68,3120158,26312784.00
2010/10/18,5.66,5.77,5.60,5.73,2816034,23598046.00
2010/10/19,5.73,5.97,5.70,5.92,2913701,25036494.00
2010/10/20,5.82,5.94,5.81,5.85,2894761,24994538.00
2010/10/21,5.86,5.89,5.80,5.88,2216681,19061498.00
2010/10/22,5.90,6.03,5.89,5.99,5388897,47169516.00
2010/10/25,5.99,6.08,5.97,6.05,5249716,46302536.00
2010/10/26,6.06,6.20,5.97,6.13,7439629,66240344.00
2010/10/27,6.12,6.25,6.05,6.17,6403826,57651316.00
2010/10/28,6.17,6.68,6.01,6.35,13525644,124640832.00
2010/10/29,6.37,6.55,6.23,6.32,14411167,134894496.00
2010/11/01,6.28,6.63,6.24,6.60,15374827,145180880.00
2010/11/02,6.69,6.89,6.47,6.84,18167381,176142752.00
2010/11/03,6.83,7.05,6.54,6.68,17787345,175108912.00
2010/11/04,6.72,6.81,6.39,6.63,11911572,114352480.00
2010/11/05,6.63,6.77,6.53,6.63,7247745,69456280.00
2010/11/08,6.63,6.77,6.54,6.71,7123818,68698888.00
2010/11/09,6.71,6.71,6.57,6.64,5143011,49443444.00
2010/11/10,6.62,6.63,6.41,6.50,5077393,48067696.00
2010/11/11,6.52,6.64,6.47,6.50,4122614,39321176.00
2010/11/12,6.47,6.53,5.93,5.95,5498409,49890992.00
2010/11/16,6.11,6.13,5.79,5.97,4632850,40709876.00
2010/11/17,5.86,6.00,5.77,5.85,2531690,21920720.00
2010/11/18,5.87,5.94,5.79,5.90,2034657,17596818.00
2010/11/19,5.94,6.22,5.90,6.17,5075565,45129020.00
2010/11/22,6.10,6.30,6.10,6.29,3411583,31093736.00
2010/11/23,6.24,6.36,6.12,6.33,3834100,35036288.00
2010/11/24,6.24,6.35,6.22,6.33,2814991,25818612.00
2010/11/25,6.30,6.50,6.30,6.46,3431318,32008308.00
2010/11/26,6.44,6.44,6.23,6.28,2619173,24205650.00
2010/11/29,6.25,6.35,6.23,6.27,1672357,15312812.00
2010/11/30,6.27,6.30,5.90,5.99,2919448,25887870.00
2010/12/01,5.99,6.05,5.97,6.00,1325266,11666158.00
2010/12/02,6.21,6.67,6.21,6.67,9600096,92214968.00
2010/12/03,6.90,7.00,6.62,6.68,15705807,154160496.00
2010/12/06,6.65,6.65,6.37,6.46,5852245,55066664.00
2010/12/07,6.41,7.03,6.40,6.97,12507791,122902832.00
2010/12/08,6.90,7.04,6.80,6.85,6670668,66296524.00
2010/12/09,6.82,6.97,6.54,6.80,6336263,61858628.00
2010/12/10,6.79,6.83,6.63,6.77,3293740,32191506.00
2010/12/13,6.81,7.13,6.78,6.99,7296145,73715056.00
2010/12/14,7.00,7.21,6.93,7.04,6441116,65754660.00
2010/12/15,7.07,7.13,6.97,7.03,4228194,42933688.00
2010/12/16,7.05,7.08,6.83,6.90,5177432,51941796.00
2010/12/17,6.92,7.12,6.87,7.10,4777252,48292504.00
2010/12/20,7.23,7.29,6.80,7.05,5505107,55706704.00
2010/12/21,6.99,7.09,6.88,7.04,3781957,38199692.00
2010/12/22,7.04,7.07,6.81,6.84,3535846,35277556.00
2010/12/23,6.83,6.88,6.71,6.71,2766543,27138560.00
2010/12/24,6.68,6.72,6.43,6.44,3301313,31461588.00
2010/12/27,6.45,6.72,6.37,6.41,3004351,28551278.00
2010/12/28,6.39,6.50,6.37,6.46,2504713,23419204.00
2010/12/29,6.50,6.57,6.41,6.56,1875324,17697958.00
2010/12/30,6.55,6.60,6.47,6.52,1502154,14250869.00
2010/12/31,6.51,6.65,6.51,6.62,1840990,17584634.00
2011/01/04,6.69,6.74,6.62,6.69,2374987,23034838.00
2011/01/05,6.70,6.77,6.62,6.73,2046746,19902166.00
2011/01/06,6.73,6.76,6.60,6.63,1821689,17609290.00
2011/01/07,6.63,6.72,6.58,6.64,1333869,12858798.00
2011/01/10,6.67,6.68,6.45,6.46,1484230,14159115.00
2011/01/11,6.50,6.52,6.27,6.37,1430417,13270778.00
2011/01/12,6.37,6.42,6.27,6.35,1304790,12065485.00
2011/01/13,6.35,6.45,6.34,6.39,924423,8612892.00
2011/01/14,6.39,6.42,6.11,6.13,1699133,15418099.00
2011/01/17,6.09,6.23,5.98,6.00,1284678,11429350.00
2011/01/18,6.07,6.08,5.98,6.04,928990,8203356.00
2011/01/19,6.04,6.27,6.03,6.20,1318519,11902285.00
2011/01/20,6.22,6.22,6.00,6.18,1434678,12870687.00
2011/01/21,6.15,6.21,6.03,6.13,1935108,17378434.00
2011/01/24,6.15,6.15,5.91,5.97,1345326,11875996.00
2011/01/25,6.00,6.00,5.79,5.83,1390064,11977691.00
2011/01/26,5.81,5.94,5.81,5.91,676120,5854027.50
2011/01/27,5.91,6.01,5.86,6.00,1078983,9456864.00
2011/01/28,5.98,6.10,5.97,6.08,1100607,9734381.00
2011/01/31,6.07,6.15,6.03,6.13,1040222,9308437.00
2011/02/01,6.15,6.18,6.09,6.13,816919,7324911.50
2011/02/09,6.13,6.13,6.03,6.07,1013619,9009489.00
2011/02/10,6.07,6.25,6.01,6.23,1469734,13213027.00
2011/02/11,6.23,6.30,6.20,6.26,1334539,12197859.00
2011/02/14,6.25,6.35,6.23,6.33,2928492,26904754.00
2011/02/15,6.33,6.43,6.27,6.33,2520968,23281520.00
2011/02/16,6.30,6.39,6.29,6.37,1887742,17446966.00
2011/02/17,6.37,6.57,6.35,6.55,2742464,25803728.00
2011/02/18,6.52,6.53,6.38,6.40,1842262,17295804.00
2011/02/21,6.35,6.62,6.35,6.60,2715276,25706944.00
2011/02/22,6.61,6.63,6.20,6.33,2386611,22315516.00
2011/02/23,6.33,6.54,6.33,6.40,2472886,23134720.00
2011/02/24,6.40,6.45,6.36,6.45,1634084,15233657.00
2011/02/25,6.44,6.48,6.35,6.43,1384130,12923878.00
2011/02/28,6.44,6.57,6.40,6.55,2470934,23355944.00
2011/03/01,6.56,6.64,6.51,6.62,3086827,29491574.00
2011/03/02,6.59,6.75,6.54,6.75,3240255,31203618.00
2011/03/03,6.77,6.77,6.56,6.61,2295099,22181660.00
2011/03/04,6.62,6.73,6.59,6.70,1552376,15038322.00
2011/03/07,6.70,6.78,6.69,6.72,2754705,26851536.00
2011/03/08,6.73,6.75,6.65,6.68,1646609,15953724.00
2011/03/09,6.67,6.88,6.60,6.87,4239104,41273008.00
2011/03/10,6.80,6.97,6.79,6.86,3399010,33728504.00
2011/03/11,6.82,7.04,6.73,6.83,4884526,48398540.00
2011/03/14,6.77,6.81,6.65,6.76,2819319,27436108.00
2011/03/15,6.73,6.73,6.50,6.63,2806175,26877276.00
2011/03/16,6.62,6.70,6.59,6.67,1556434,15007389.00
2011/03/17,6.63,6.83,6.58,6.63,3074110,29899830.00
2011/03/18,6.70,6.77,6.67,6.68,1974944,19190136.00
2011/03/21,6.69,6.96,6.66,6.88,4890714,48496304.00
2011/03/22,6.84,6.98,6.82,6.89,3599625,35868552.00
2011/03/23,6.89,6.96,6.85,6.93,4103012,41014388.00
2011/03/24,6.95,6.98,6.80,6.83,3665479,36393084.00
2011/03/25,6.83,7.09,6.82,7.05,6009060,60763772.00
2011/03/28,7.07,7.21,7.05,7.06,5385328,55220192.00
2011/03/29,7.02,7.25,6.89,7.13,5925891,60519616.00
2011/03/30,7.07,7.63,7.07,7.37,14386430,153253712.00
2011/03/31,7.27,7.50,7.20,7.26,5265423,55352916.00
2011/04/01,7.26,7.50,7.22,7.47,5101147,54063880.00
2011/04/06,7.46,7.73,7.33,7.40,8281374,89597736.00
2011/04/07,7.39,8.03,7.37,7.93,10759472,119030248.00
2011/04/08,7.88,7.98,7.70,7.87,5551050,61942280.00
2011/04/11,7.79,7.96,7.71,7.85,4995227,55674648.00
2011/04/12,7.86,7.88,7.56,7.57,6538019,71552768.00
2011/04/13,7.54,7.69,7.31,7.67,5924030,63599356.00
2011/04/14,7.62,7.65,7.39,7.43,3692452,39587780.00
2011/04/15,7.40,7.54,7.35,7.50,2943333,31552454.00
2011/04/18,7.47,7.83,7.44,7.81,5066995,55535556.00
2011/04/19,7.74,7.76,7.54,7.57,3524768,38510176.00
2011/04/20,7.60,7.84,7.59,7.72,3947633,43648224.00
2011/04/21,7.71,7.80,7.48,7.57,4928692,53578272.00
2011/04/22,7.58,7.58,7.40,7.49,3015263,32275974.00
2011/04/25,7.49,7.52,7.17,7.20,3648293,38321656.00
2011/04/26,7.20,7.25,6.93,7.02,2634920,26839796.00
2011/04/27,7.03,7.12,6.94,7.10,2200611,22297808.00
2011/04/28,7.13,7.21,6.44,6.65,3806817,37413468.00
2011/04/29,6.67,6.78,6.62,6.78,2567509,24947696.00
2011/05/03,6.78,6.82,6.72,6.80,3246490,31822650.00
2011/05/04,6.80,6.83,6.43,6.48,6592357,62787212.00
2011/05/05,6.47,6.61,6.31,6.54,3008917,28246856.00
2011/05/06,6.44,6.55,6.41,6.50,1298068,12226989.00
2011/05/09,6.53,6.58,6.50,6.55,1348701,12821789.00
2011/05/10,6.56,6.62,6.50,6.61,1888986,18046816.00
2011/05/11,6.61,6.65,6.47,6.63,2450151,23379486.00
2011/05/12,6.60,6.90,6.57,6.87,5111507,50034864.00
2011/05/13,6.81,7.39,6.81,7.26,8824350,89926696.00
2011/05/16,7.25,7.30,7.00,7.03,5371333,54937984.00
2011/05/17,7.00,7.16,6.80,6.86,3403064,33931608.00
2011/05/18,6.86,6.90,6.76,6.89,2214881,21966636.00
2011/05/19,6.89,6.94,6.73,6.77,2477015,24392822.00
2011/05/20,6.74,6.83,6.68,6.83,1282214,12559194.00
2011/05/23,6.77,6.83,6.50,6.53,2038448,19610286.00
2011/05/24,6.53,6.58,6.42,6.57,1138964,10748509.00
2011/05/25,6.57,6.59,6.46,6.49,887051,8405424.00
2011/05/26,6.51,6.60,6.47,6.52,1073500,10185750.00
2011/05/27,6.52,6.57,6.18,6.19,1875521,17279890.00
2011/05/30,6.20,6.20,6.08,6.08,1127971,10134846.00
2011/05/31,6.12,6.24,6.04,6.23,962427,8682783.00
2011/06/01,6.23,6.35,6.20,6.31,802817,7349128.00
2011/06/02,6.23,6.30,6.07,6.15,1287833,11611100.00
2011/06/03,6.16,6.33,6.16,6.29,903401,8271260.00
2011/06/07,6.27,6.35,6.20,6.33,843462,7743596.50
2011/06/08,6.33,6.38,6.25,6.37,939153,8651299.00
2011/06/09,6.36,6.38,6.20,6.20,1053185,9648970.00
2011/06/10,6.20,6.27,6.17,6.26,1016120,9220021.00
2011/06/13,6.25,6.35,6.11,6.33,990649,8987421.00
2011/06/14,6.31,6.40,6.30,6.37,897707,8312840.00
2011/06/15,6.33,6.39,6.27,6.29,748802,6894566.00
2011/06/16,6.23,6.26,6.06,6.07,973489,8756654.00
2011/06/17,6.07,6.14,6.01,6.05,638330,5657498.50
2011/06/20,6.02,6.10,5.97,6.02,702216,6207765.50
2011/06/21,6.04,6.10,6.01,6.10,710373,6308374.50
2011/06/22,6.10,6.13,6.06,6.07,818379,7295324.50
2011/06/23,6.07,6.23,6.00,6.22,985215,8805757.00
2011/06/24,6.22,6.40,6.19,6.36,1988221,18300988.00
2011/06/27,6.32,6.47,6.31,6.41,1348058,12562769.00
2011/06/28,6.39,6.42,6.33,6.40,1159158,10748900.00
2011/06/29,6.37,6.41,6.28,6.30,803410,7434776.50
2011/07/01,6.40,6.48,6.37,6.39,1420691,13263967.00
2011/07/04,6.41,6.53,6.39,6.51,1269197,11957435.00
2011/07/05,6.54,6.54,6.47,6.52,967881,9133585.00
2011/07/06,6.49,6.53,6.43,6.51,1144942,10784803.00
2011/07/07,6.50,6.60,6.44,6.52,2044239,19357724.00
2011/07/08,6.52,6.55,6.43,6.50,1023494,9651672.00
2011/07/11,6.50,6.54,6.44,6.51,1320415,12467068.00
2011/07/12,6.45,6.48,6.37,6.39,1051040,9826712.00
2011/07/13,6.39,6.53,6.39,6.52,1247038,11754476.00
2011/07/14,6.51,6.64,6.51,6.64,2096446,19979516.00
2011/07/15,6.63,6.71,6.57,6.67,1397270,13482107.00
2011/07/18,6.68,6.69,6.61,6.63,1101235,10516731.00
2011/07/19,6.59,6.72,6.54,6.70,1851371,17660028.00
2011/07/20,6.71,6.75,6.61,6.69,1346321,12899532.00
2011/07/21,6.72,6.72,6.53,6.54,1399669,13277023.00
2011/07/22,6.56,6.69,6.52,6.53,1443117,13649737.00
2011/07/25,6.53,6.55,6.21,6.23,1784900,16397501.00
2011/07/26,6.23,6.28,6.20,6.25,847147,7630736.50
2011/07/27,6.25,6.34,6.21,6.31,835242,7569647.00
2011/07/28,6.26,6.27,6.16,6.23,1143610,10264520.00
2011/07/29,6.25,6.32,6.23,6.30,1131178,10242674.00
2011/08/01,6.32,6.33,6.26,6.33,1179638,10710935.00
2011/08/02,6.30,6.32,6.15,6.27,1496557,13453961.00
2011/08/03,6.23,6.29,6.20,6.27,692626,6250603.50
2011/08/04,6.29,6.42,6.27,6.38,1265939,11589581.00
2011/08/05,6.23,6.41,6.17,6.36,2140547,19470096.00
2011/08/08,6.24,6.29,5.91,5.98,2256585,19829986.00
2011/08/09,5.90,6.23,5.70,5.94,2140886,18283836.00
2011/08/10,6.05,6.11,5.92,5.94,2054217,17925922.00
2011/08/11,5.81,6.05,5.77,6.02,1861809,16085715.00
2011/08/12,6.08,6.34,6.01,6.17,2745293,24523948.00
2011/08/15,6.17,6.29,6.17,6.24,1064630,9576171.00
2011/08/16,6.28,6.30,6.20,6.21,886724,7975508.50
2011/08/17,6.22,6.27,6.16,6.21,882653,7937955.00
2011/08/18,6.20,6.24,6.12,6.13,888306,7928769.00
2011/08/19,6.00,6.07,5.97,6.03,946913,8254403.50
2011/08/22,6.04,6.10,5.86,5.90,1603349,13888553.00
2011/08/23,5.90,6.01,5.90,6.00,1024173,8842544.00
2011/08/24,6.01,6.07,5.96,5.97,1263593,11029377.00
2011/08/25,5.97,6.12,5.93,6.10,1757067,15391478.00
2011/08/26,6.08,6.22,6.02,6.19,1687784,15013701.00
2011/08/29,6.19,6.20,6.10,6.17,1354869,12046081.00
2011/08/30,6.23,6.23,6.10,6.19,1631745,14570134.00
2011/08/31,6.19,6.19,6.03,6.14,1019531,9016765.00
2011/09/01,6.15,6.42,6.12,6.38,3797759,34481376.00
2011/09/02,6.29,6.36,6.18,6.20,2159006,19548688.00
2011/09/05,6.16,6.16,5.98,5.98,1132677,9916370.00
2011/09/06,6.00,6.02,5.90,5.94,938649,8100984.00
2011/09/07,5.98,6.13,5.94,6.11,926387,8107403.50
2011/09/08,6.12,6.13,6.01,6.02,799765,7032495.50
2011/09/09,6.02,6.10,6.00,6.03,480892,4209478.50
2011/09/13,5.85,5.97,5.85,5.91,1110170,9517085.00
2011/09/14,5.92,5.97,5.85,5.97,923499,7919691.00
2011/09/15,5.95,6.05,5.95,5.99,764500,6644044.00
2011/09/16,6.04,6.06,5.92,5.93,551423,4780093.00
2011/09/19,5.90,5.91,5.77,5.81,580633,4932517.50
2011/09/20,5.80,5.90,5.79,5.85,352307,2995776.00
2011/09/21,5.85,6.03,5.85,6.02,860821,7469093.50
2011/09/22,5.98,6.04,5.93,5.93,734641,6380993.00
2011/09/23,5.84,5.93,5.81,5.89,615660,5251334.00
2011/09/26,5.87,5.93,5.79,5.83,603000,5137967.00
2011/09/27,5.88,5.91,5.81,5.87,525119,4474525.00
2011/09/28,5.87,6.05,5.87,5.94,1808029,15689167.00
2011/09/29,5.94,5.94,5.70,5.73,1144215,9616453.00
2011/09/30,5.77,5.80,5.48,5.59,867851,7111893.50
2011/10/10,5.57,5.64,5.53,5.57,343652,2795923.75
2011/10/11,5.67,5.76,5.31,5.43,1769841,14232073.00
2011/10/12,5.40,5.60,5.37,5.58,1027109,8286691.00
2011/10/13,5.56,5.66,5.55,5.61,713785,5846619.00
2011/10/14,5.59,5.63,5.51,5.57,542902,4420422.50
2011/10/17,5.56,5.64,5.56,5.60,472700,3871228.00
2011/10/18,5.58,5.63,5.50,5.51,525816,4289293.00
2011/10/19,5.51,5.55,5.40,5.41,730525,5844863.00
2011/10/20,5.37,5.44,5.23,5.26,729801,5690247.00
2011/10/21,5.25,5.30,5.22,5.27,428231,3309468.25
2011/10/24,5.31,5.36,5.20,5.35,568473,4417279.50
2011/10/25,5.36,5.47,5.31,5.45,758728,5999868.50
2011/10/26,5.40,5.53,5.40,5.49,879289,7069633.50
2011/10/27,5.50,5.58,5.47,5.50,637434,5143962.50
2011/10/28,5.53,5.67,5.51,5.62,1595528,12979298.00
2011/10/31,5.63,5.80,5.59,5.65,909740,7514509.00
2011/11/01,5.65,5.70,5.60,5.69,1184847,9767606.00
2011/11/02,5.61,5.73,5.57,5.70,1089951,8975084.00
2011/11/03,5.71,5.79,5.70,5.73,1494218,12518752.00
2011/11/04,5.73,5.79,5.70,5.74,896242,7499528.00
2011/11/07,5.73,5.76,5.67,5.68,563784,4696975.00
2011/11/08,5.66,5.75,5.62,5.63,810691,6714338.00
2011/11/09,5.64,5.72,5.60,5.71,601821,4963354.00
2011/11/10,5.70,5.70,5.51,5.55,1748000,14261283.00
2011/11/11,5.55,5.63,5.53,5.54,808085,6594665.00
2011/11/14,5.59,5.77,5.57,5.76,1680271,13979773.00
2011/11/15,5.77,6.05,5.77,5.99,4806279,41298132.00
2011/11/16,5.93,5.97,5.74,5.77,2264348,19206064.00
2011/11/17,5.76,5.82,5.72,5.73,982620,8248054.50
2011/11/18,5.70,5.73,5.57,5.59,1217755,10005156.00
2011/11/21,5.57,5.66,5.57,5.65,912435,7469044.00
2011/11/22,5.61,5.69,5.57,5.66,548441,4511523.00
2011/11/23,5.66,5.73,5.63,5.65,726330,6009412.50
2011/11/24,5.60,5.66,5.53,5.62,582953,4770503.00
2011/11/25,5.63,5.65,5.52,5.54,551521,4500936.00
2011/11/28,5.56,5.60,5.53,5.57,422050,3430515.50
2011/11/29,5.64,5.68,5.59,5.66,556732,4582749.00
2011/11/30,5.65,5.65,5.35,5.42,1090564,8770772.00
2011/12/01,5.55,5.63,5.52,5.53,1213889,9882552.00
2011/12/02,5.53,5.53,5.22,5.27,2309217,18002588.00
2011/12/05,5.26,5.26,5.12,5.13,736192,5594975.00
2011/12/06,5.10,5.17,5.10,5.16,595310,4506774.00
2011/12/07,5.17,5.21,5.13,5.17,393830,3000311.00
2011/12/08,5.13,5.22,5.10,5.20,487188,3711133.25
2011/12/09,5.14,5.22,5.13,5.18,564059,4300227.00
2011/12/12,5.17,5.21,5.13,5.14,384479,2925867.00
2011/12/13,5.13,5.13,4.85,4.85,1806958,13238383.00
2011/12/14,4.85,4.88,4.69,4.70,703985,5007659.00
2011/12/15,4.67,4.72,4.60,4.64,810499,5642179.50
2011/12/16,4.70,4.78,4.63,4.77,1008607,7059723.00
2011/12/19,4.71,4.77,4.60,4.73,656492,4581127.00
2011/12/20,4.75,4.80,4.72,4.74,568200,4024795.75
2011/12/21,4.78,4.80,4.60,4.66,618885,4334173.50
2011/12/22,4.60,4.67,4.48,4.64,1077357,7398952.50
2011/12/23,4.55,4.81,4.55,4.74,907421,6410054.50
2011/12/26,4.74,4.80,4.70,4.70,651541,4601327.50
2011/12/27,4.70,4.70,4.54,4.56,535989,3688782.75
2011/12/28,4.54,4.57,4.41,4.51,602110,4049916.75
2011/12/29,4.48,4.60,4.48,4.55,578818,3958055.00
2011/12/30,4.55,4.67,4.31,4.49,1305701,8908111.00
2012/01/04,4.57,4.64,4.40,4.41,1455612,9877452.00
2012/01/05,4.41,4.41,4.26,4.27,890136,5789291.00
2012/01/06,4.25,4.33,4.17,4.30,529586,3399594.25
2012/01/09,4.28,4.49,4.25,4.47,1058626,7040682.50
2012/01/10,4.47,4.66,4.43,4.63,1933338,13180236.00
2012/01/12,4.57,4.67,4.54,4.59,1300636,8954787.00
2012/01/13,4.59,4.60,4.35,4.37,1394278,9307626.00
2012/01/16,4.30,4.36,4.25,4.25,875392,5690802.00
2012/01/17,4.28,4.53,4.23,4.53,1226175,8098768.00
2012/01/18,4.54,4.60,4.43,4.47,918493,6218463.00
2012/01/19,4.43,4.53,4.41,4.50,1085440,7285322.00
2012/01/20,4.53,4.59,4.52,4.58,913849,6235448.00
2012/01/30,4.60,4.62,4.52,4.53,998207,6819161.00
2012/01/31,4.53,4.57,4.48,4.55,563567,3815941.00
2012/02/01,4.54,4.58,4.46,4.47,617480,4178645.25
2012/02/02,4.47,4.62,4.47,4.62,1075276,7348060.50
2012/02/03,4.62,4.66,4.59,4.64,1229459,8496394.00
2012/02/06,4.64,4.67,4.62,4.66,1006567,6978799.00
2012/02/07,4.63,4.63,4.55,4.57,646931,4437214.00
2012/02/08,4.57,4.68,4.55,4.67,900948,6234414.50
2012/02/09,4.67,4.73,4.65,4.70,1156717,8102805.50
2012/02/10,4.70,4.79,4.65,4.73,1084535,7646001.50
2012/02/13,4.70,4.80,4.68,4.80,971373,6884793.00
2012/02/14,4.79,4.90,4.77,4.84,1386413,9965635.00
2012/02/15,4.89,4.91,4.81,4.90,1244018,8985968.00
2012/02/16,4.90,4.94,4.83,4.87,1023449,7428268.00
2012/02/17,4.90,4.99,4.90,4.93,1642886,12021663.00
2012/02/20,5.01,5.03,4.88,4.89,1680287,12336694.00
2012/02/21,4.86,4.92,4.83,4.92,1285299,9293413.00
2012/02/22,4.91,5.00,4.89,4.99,1295684,9507832.00
2012/02/23,4.97,5.00,4.94,4.99,953274,7019882.50
2012/02/24,4.97,5.09,4.93,5.08,2134573,15863481.00
2012/02/27,5.07,5.13,5.04,5.05,2040816,15352006.00
2012/02/28,5.03,5.04,4.96,5.00,1236903,9139781.00
2012/02/29,4.98,5.10,4.96,4.99,1304899,9686735.00
2012/03/01,4.99,5.03,4.98,5.00,602943,4467398.00
2012/03/02,5.03,5.12,5.01,5.08,1091810,8166762.00
2012/03/05,5.13,5.17,5.09,5.10,1454874,11005394.00
2012/03/06,5.10,5.10,4.98,5.05,1445054,10767860.00
2012/03/07,5.03,5.10,4.97,5.01,787505,5869244.00
2012/03/08,5.03,5.10,5.03,5.09,1346931,10093034.00
2012/03/09,5.08,5.22,5.08,5.21,2016990,15325591.00
2012/03/12,5.23,5.40,5.20,5.32,3476177,27139252.00
2012/03/13,5.30,5.33,5.24,5.30,1091934,8477261.00
2012/03/14,5.33,5.35,5.00,5.03,2077645,15882636.00
2012/03/15,5.02,5.07,4.86,4.95,1438810,10570161.00
2012/03/16,4.99,5.16,4.97,5.16,1444404,10820035.00
2012/03/19,5.14,5.42,5.12,5.34,3164625,24752836.00
2012/03/20,5.31,5.33,5.23,5.24,1721681,13361536.00
2012/03/21,5.28,5.33,5.17,5.30,1420688,10987080.00
2012/03/22,5.27,5.30,5.21,5.29,867313,6693017.00
2012/03/23,5.27,5.27,5.08,5.13,2248943,17024556.00
2012/03/26,5.09,5.17,5.03,5.08,1075868,8094114.00
2012/03/27,5.12,5.15,5.05,5.07,633174,4762529.00
2012/03/28,5.07,5.07,4.80,4.82,1434199,10402432.00
2012/03/29,4.84,4.91,4.73,4.83,1039427,7448414.00
2012/03/30,4.83,4.89,4.76,4.81,1021620,7298870.00
2012/04/05,4.84,4.96,4.79,4.96,1182174,8590800.00
2012/04/06,4.95,4.99,4.89,4.95,1111574,8146397.00
2012/04/09,4.91,4.97,4.89,4.91,765167,5579281.00
2012/04/10,4.90,5.12,4.90,5.10,1584658,11736970.00
2012/04/11,5.06,5.23,5.03,5.21,2145429,16229230.00
2012/04/12,5.21,5.33,5.17,5.27,2617426,20241706.00
2012/04/13,5.24,5.31,5.22,5.27,1922944,14890287.00
2012/04/16,5.25,5.33,5.20,5.30,1724610,13357589.00
2012/04/17,5.27,5.33,5.20,5.23,1247927,9640739.00
2012/04/18,5.31,5.41,5.23,5.37,2480999,19453446.00
2012/04/19,5.33,5.38,5.30,5.32,1276841,9999744.00
2012/04/20,5.31,5.37,5.24,5.36,1648815,12902254.00
2012/04/23,5.36,5.37,5.26,5.30,1599557,12481312.00
2012/04/24,5.25,5.30,5.09,5.23,1878005,14354201.00
2012/04/25,5.21,5.40,5.16,5.37,2170939,16955202.00
2012/04/26,5.35,5.43,5.27,5.33,2093678,16522135.00
2012/04/27,5.31,5.39,5.20,5.20,1435005,11111525.00
2012/05/02,5.25,5.32,5.20,5.28,1926647,14919848.00
2012/05/03,5.25,5.29,5.22,5.27,926697,7159217.00
2012/05/04,5.26,5.35,5.23,5.34,1087720,8458958.00
2012/05/07,5.30,5.36,5.24,5.32,1472526,11460857.00
2012/05/08,5.30,5.48,5.30,5.45,3363332,26704158.00
2012/05/09,5.42,5.46,5.35,5.42,2178886,17273718.00
2012/05/10,5.39,5.57,5.39,5.53,3480818,28052388.00
2012/05/11,5.50,5.61,5.45,5.46,2092260,16893888.00
2012/05/14,5.50,5.54,5.37,5.38,1846140,14785243.00
2012/05/15,5.33,5.37,5.28,5.35,1368890,10682515.00
2012/05/16,5.34,5.36,5.27,5.32,898974,7012425.00
2012/05/17,5.33,5.37,5.23,5.37,1271728,9921546.00
2012/05/18,5.30,5.36,5.24,5.27,1025835,8000181.00
2012/05/21,5.26,5.34,5.23,5.33,888375,6903763.00
2012/05/22,5.33,5.44,5.32,5.40,1064947,8388883.00
2012/05/23,5.36,5.44,5.34,5.42,1059645,8381665.00
2012/05/24,5.42,5.42,5.36,5.37,747800,5911846.00
2012/05/25,5.36,5.39,5.21,5.23,1442511,11141949.00
2012/05/28,5.20,5.25,5.10,5.24,1099575,8367212.00
2012/05/29,5.22,5.33,5.22,5.30,1176560,9146353.00
2012/05/30,5.32,5.34,5.28,5.30,632621,4932390.00
2012/05/31,5.25,5.34,5.25,5.33,690667,5381147.00
2012/06/01,5.33,5.37,5.28,5.30,521278,4070268.00
2012/06/04,5.21,5.27,5.07,5.09,1513934,11500791.00
2012/06/05,5.10,5.14,5.07,5.08,612745,4615438.00
2012/06/06,5.13,5.13,4.96,4.98,843500,6269946.00
2012/06/07,5.03,5.07,4.93,4.94,893590,6613464.00
2012/06/08,5.02,5.02,4.93,4.95,550785,4058910.00
2012/06/11,4.98,5.04,4.88,5.03,937176,6898089.00
2012/06/12,4.98,5.03,4.95,4.97,546167,4027621.00
2012/06/13,4.97,5.10,4.97,5.09,909633,6798940.00
2012/06/14,5.09,5.11,5.01,5.03,856161,6403838.00
2012/06/15,5.05,5.08,4.99,5.05,503109,3743792.00
2012/06/18,5.08,5.18,5.07,5.17,1130690,8568575.00
2012/06/19,5.11,5.18,5.10,5.12,659048,4986537.00
2012/06/20,5.14,5.16,5.05,5.07,491672,3698529.00
2012/06/21,5.07,5.10,5.00,5.03,473323,3515172.00
2012/06/25,5.03,5.03,4.93,4.93,684401,5043503.00
2012/06/26,4.93,4.93,4.80,4.90,792288,5732351.00
2012/06/27,4.89,4.95,4.89,4.91,621367,4522475.00
2012/06/28,4.93,4.94,4.81,4.82,490300,3550106.00
2012/07/02,4.93,4.97,4.87,4.95,1156481,8469560.00
2012/07/03,4.93,5.01,4.93,4.99,737684,5434301.00
2012/07/04,5.01,5.17,5.01,5.10,1690574,12730401.00
2012/07/05,5.08,5.08,4.95,4.96,786888,5815750.00
2012/07/06,4.98,5.12,4.95,5.10,1246347,9284602.00
2012/07/09,5.07,5.14,5.00,5.00,1482032,11143038.00
2012/07/10,5.00,5.03,4.87,4.90,599215,4373392.00
2012/07/11,4.92,4.93,4.87,4.93,467140,3398292.00
2012/07/12,4.91,5.04,4.90,5.03,742780,5476074.00
2012/07/13,5.03,5.03,4.95,4.97,421650,3110964.00
2012/07/16,4.98,5.00,4.83,4.86,860359,6272118.00
2012/07/17,4.86,4.95,4.83,4.90,576400,4184386.00
2012/07/18,4.92,4.94,4.85,4.93,310609,2252535.00
2012/07/19,4.91,5.10,4.91,5.03,1320559,9826874.00
2012/07/20,5.04,5.07,4.97,5.00,656414,4860886.00
2012/07/23,4.95,5.02,4.88,4.98,316268,2321704.00
2012/07/24,5.05,5.19,5.05,5.10,1487236,11229518.00
2012/07/25,5.03,5.07,4.99,5.03,968236,7195446.00
2012/07/26,4.99,5.10,4.99,5.03,520039,3879598.00
2012/07/27,5.07,5.08,5.00,5.04,394196,2936266.00
2012/07/30,5.04,5.04,4.83,4.86,749871,5474147.00
2012/07/31,4.84,4.87,4.73,4.74,974608,6941338.00
2012/08/01,4.72,4.78,4.71,4.75,1508302,10653266.00
2012/08/02,4.73,4.77,4.68,4.71,740800,5210316.00
2012/08/03,4.75,4.78,4.70,4.78,483176,3415374.00
2012/08/06,4.74,4.90,4.73,4.90,1046130,7489009.00
2012/08/07,4.87,4.90,4.85,4.90,478096,3461950.00
2012/08/08,4.90,4.91,4.87,4.88,466701,3379391.00
2012/08/09,4.89,4.93,4.85,4.90,666690,4844890.00
2012/08/10,4.91,4.94,4.90,4.92,807624,5896898.00
2012/08/13,4.91,4.91,4.77,4.80,560400,4038864.00
2012/08/14,4.80,4.81,4.73,4.80,543419,3854311.00
2012/08/15,4.80,4.80,4.75,4.75,321259,2278613.00
2012/08/16,4.77,4.79,4.74,4.77,269659,1911839.00
2012/08/17,4.75,4.78,4.68,4.72,843362,5922422.00
2012/08/20,4.69,4.76,4.68,4.74,567040,3977760.00
2012/08/21,4.75,4.80,4.69,4.77,644050,4549302.00
2012/08/22,4.77,4.79,4.70,4.76,765753,5393323.00
2012/08/23,4.75,4.78,4.72,4.78,493796,3497269.00
2012/08/24,4.78,4.78,4.69,4.70,460900,3241993.00
2012/08/27,4.68,4.70,4.54,4.56,882651,6093396.00
2012/08/28,4.56,4.62,4.53,4.60,386995,2650706.00
2012/08/29,4.60,4.61,4.53,4.55,352086,2406306.00
2012/08/30,4.54,4.58,4.49,4.55,385572,2623674.00
2012/08/31,4.57,4.60,4.53,4.56,302437,2061107.00
2012/09/03,4.57,4.62,4.52,4.60,531868,3647012.00
2012/09/04,4.62,4.62,4.53,4.54,423072,2895920.00
2012/09/05,4.52,4.63,4.50,4.53,531080,3624557.00
2012/09/06,4.56,4.67,4.56,4.65,590459,4069404.00
2012/09/07,4.66,4.82,4.66,4.79,1816831,12866403.00
2012/09/10,4.83,4.83,4.76,4.80,1070841,7616898.00
2012/09/11,4.79,4.79,4.73,4.78,569615,4027616.00
2012/09/12,4.77,4.81,4.75,4.77,602595,4281753.00
2012/09/13,4.79,4.87,4.76,4.77,1420789,10186176.00
2012/09/14,4.80,4.81,4.73,4.77,955840,6782077.00
2012/09/17,4.77,4.78,4.65,4.65,585256,4112268.00
2012/09/18,4.63,4.69,4.63,4.67,453637,3150908.00
2012/09/19,4.68,4.73,4.63,4.72,430778,3010465.00
2012/09/20,4.72,4.72,4.58,4.59,493258,3410834.00
2012/09/21,4.57,4.62,4.50,4.54,385267,2634930.00
2012/09/24,4.50,4.59,4.48,4.57,488799,3324362.00
2012/09/25,4.57,4.60,4.50,4.53,361662,2463419.00
2012/09/26,4.51,4.52,4.44,4.45,398408,2671120.00
2012/09/27,4.43,4.57,4.43,4.53,677698,4586218.00
2012/09/28,4.52,4.59,4.51,4.57,549991,3748087.00
2012/10/08,4.60,4.62,4.54,4.57,540063,3695865.00
2012/10/09,4.59,4.67,4.57,4.67,717600,4962350.00
2012/10/10,4.67,4.68,4.63,4.67,535690,3722358.00
2012/10/11,4.66,4.69,4.59,4.61,512550,3548431.00
2012/10/12,4.63,4.66,4.59,4.62,385129,2656271.00
2012/10/15,4.62,4.67,4.57,4.64,724726,5008895.00
2012/10/16,4.64,4.67,4.60,4.65,396941,2752790.00
2012/10/17,4.63,4.66,4.60,4.63,281798,1948977.00
2012/10/18,4.62,4.73,4.61,4.68,820601,5735473.00
2012/10/19,4.70,4.72,4.66,4.67,408435,2856187.00
2012/10/22,4.67,4.69,4.63,4.69,378500,2630554.00
2012/10/23,4.69,4.70,4.65,4.68,509678,3548695.00
2012/10/24,4.66,4.74,4.64,4.72,632329,4413893.00
2012/10/25,4.73,4.74,4.67,4.69,725296,5087896.00
2012/10/26,4.70,4.70,4.56,4.56,733306,5045023.00
2012/10/29,4.53,4.59,4.52,4.53,266900,1815361.00
2012/10/30,4.53,4.57,4.52,4.53,304548,2072175.00
2012/10/31,4.56,4.63,4.53,4.61,527568,3625418.00
2012/11/01,4.60,4.68,4.60,4.66,531984,3696468.00
2012/11/02,4.67,4.68,4.63,4.68,517216,3592933.00
2012/11/05,4.68,4.69,4.64,4.67,552231,3841215.00
2012/11/06,4.66,4.70,4.59,4.63,453870,3141836.00
2012/11/07,4.68,4.68,4.62,4.64,372600,2582053.00
2012/11/08,4.60,4.62,4.56,4.56,447700,3070323.00
2012/11/09,4.57,4.57,4.50,4.52,494994,3361625.00
2012/11/12,4.53,4.54,4.46,4.54,376881,2549739.00
2012/11/13,4.53,4.54,4.46,4.46,364800,2456745.00
2012/11/14,4.45,4.50,4.43,4.50,234040,1570895.00
2012/11/15,4.47,4.50,4.40,4.40,330847,2213004.00
2012/11/16,4.44,4.47,4.33,4.44,478051,3147556.00
2012/11/19,4.46,4.60,4.37,4.58,487769,3282646.00
2012/11/20,4.55,4.57,4.50,4.52,272015,1846888.00
2012/11/21,4.50,4.58,4.47,4.57,313260,2123015.00
2012/11/22,4.54,4.56,4.50,4.50,222811,1510832.00
2012/11/23,4.53,4.55,4.52,4.53,379844,2582035.00
2012/11/26,4.50,4.55,4.46,4.53,309277,2089789.00
2012/11/27,4.50,4.53,4.40,4.42,290953,1939342.00
2012/11/28,4.40,4.43,4.37,4.38,213474,1413001.00
2012/11/29,4.34,4.42,4.30,4.38,380334,2492453.00
2012/11/30,4.38,4.41,4.34,4.37,192131,1266174.00
2012/12/03,4.39,4.42,4.31,4.31,163400,1075155.00
2012/12/04,4.32,4.37,4.26,4.37,231509,1509655.00
2012/12/05,4.37,4.53,4.36,4.50,800900,5375495.00
2012/12/06,4.50,4.50,4.43,4.47,491501,3290571.00
2012/12/07,4.48,4.55,4.43,4.53,643329,4347140.00
2012/12/10,4.51,4.56,4.51,4.56,619753,4213447.00
2012/12/11,4.55,4.56,4.50,4.50,396164,2686394.00
2012/12/12,4.50,4.53,4.45,4.52,992159,6669482.00
2012/12/13,4.50,4.50,4.43,4.45,443912,2978008.00
2012/12/14,4.46,4.64,4.43,4.60,1646545,11253399.00
2012/12/17,4.60,4.68,4.58,4.61,975521,6747854.00
2012/12/18,4.60,4.67,4.57,4.60,672905,4636888.00
2012/12/19,4.60,4.65,4.59,4.61,559185,3859778.00
2012/12/20,4.64,4.75,4.61,4.70,1859711,13033734.00
2012/12/21,4.69,4.73,4.56,4.65,1117335,7769015.00
2012/12/24,4.63,4.67,4.61,4.64,697359,4827468.00
2012/12/25,4.63,4.74,4.61,4.73,1966490,13786961.00
2012/12/26,4.70,4.77,4.70,4.77,1904478,13450877.00
2012/12/27,4.77,4.79,4.70,4.71,1503631,10592626.00
2012/12/28,4.73,4.77,4.70,4.75,1472796,10382187.00
2012/12/31,4.76,4.82,4.72,4.81,1453797,10321412.00
2013/01/04,4.82,4.83,4.72,4.74,1769506,12538489.00
2013/01/07,4.73,4.79,4.72,4.77,984407,6960103.00
2013/01/08,4.78,4.81,4.73,4.80,1242591,8825007.00
2013/01/09,4.77,4.82,4.73,4.82,1391120,9897980.00
2013/01/10,4.81,4.83,4.79,4.81,1390538,9935057.00
2013/01/11,4.83,4.87,4.73,4.76,1296714,9228994.00
2013/01/14,4.76,4.86,4.73,4.85,2089854,14955299.00
2013/01/15,4.85,4.93,4.84,4.92,2587643,18748910.00
2013/01/16,4.92,4.92,4.83,4.87,1520771,10993386.00
2013/01/17,4.87,4.89,4.80,4.81,1152062,8262756.00
2013/01/18,4.83,4.89,4.80,4.87,1213893,8739511.00
2013/01/21,4.86,4.90,4.85,4.88,857474,6204400.00
2013/01/22,4.89,4.92,4.80,4.83,1406538,10150855.00
2013/01/23,4.80,4.86,4.80,4.86,1003177,7192868.00
2013/01/24,4.86,4.88,4.73,4.75,1606962,11488228.00
2013/01/25,4.76,4.77,4.72,4.73,848655,5985939.00
2013/01/28,4.73,4.81,4.73,4.81,982497,6993731.00
2013/01/29,4.82,4.84,4.80,4.84,863008,6184786.00
2013/01/30,4.84,4.85,4.79,4.84,956188,6854639.00
2013/01/31,4.85,4.87,4.81,4.87,933722,6708783.00
2013/02/01,4.86,4.90,4.83,4.87,1608009,11633911.00
2013/02/04,4.89,4.94,4.86,4.87,1426681,10351773.00
2013/02/05,4.85,4.88,4.80,4.88,1555461,11171904.00
2013/02/06,4.88,4.89,4.83,4.87,1209925,8729390.00
2013/02/07,4.88,4.90,4.84,4.89,919636,6648346.00
2013/02/08,4.86,4.94,4.85,4.93,1786608,13004155.00
2013/02/18,4.94,4.96,4.90,4.91,1060493,7734213.00
2013/02/19,4.90,4.94,4.84,4.87,1216300,8804692.00
2013/02/20,4.85,4.90,4.83,4.90,1062434,7686086.00
2013/02/21,4.90,4.90,4.79,4.80,1470896,10577398.00
2013/02/22,4.78,4.83,4.77,4.79,1101946,7872941.00
2013/02/25,4.79,4.83,4.77,4.82,585730,4184331.00
2013/02/26,4.80,4.82,4.77,4.77,720241,5132233.00
2013/02/27,4.77,4.82,4.76,4.78,858639,6112415.00
2013/02/28,4.77,4.83,4.75,4.81,909835,6484520.00
2013/03/01,4.80,4.87,4.79,4.86,965797,6914673.00
2013/03/04,4.83,4.84,4.73,4.76,1546599,10984652.00
2013/03/05,4.74,4.80,4.74,4.80,585102,4161503.00
2013/03/06,4.80,4.87,4.79,4.87,1125483,8094613.00
2013/03/07,4.88,4.90,4.82,4.86,1256545,9068538.00
2013/03/08,4.85,4.87,4.82,4.83,495405,3563683.00
2013/03/11,4.83,4.86,4.82,4.86,462519,3324665.00
2013/03/12,4.84,4.89,4.73,4.77,1123299,8005328.00
2013/03/13,4.76,4.76,4.70,4.74,728171,5123122.00
2013/03/14,4.73,4.84,4.72,4.75,642290,4540102.00
2013/03/15,4.77,4.80,4.70,4.73,896888,6331924.00
2013/03/18,4.75,4.81,4.73,4.76,840283,5956345.00
2013/03/19,4.77,4.79,4.72,4.78,486631,3442522.00
2013/03/20,4.77,4.88,4.77,4.87,1003725,7214112.00
2013/03/21,4.88,5.12,4.86,5.08,6235792,46197024.00
2013/03/22,5.00,5.04,4.97,5.00,2889815,21371188.00
2013/03/25,4.98,5.00,4.92,4.99,1696052,12451800.00
2013/03/26,5.01,5.08,4.97,5.01,2184038,16234660.00
2013/03/27,5.02,5.03,4.93,4.97,1746993,12840269.00
2013/03/28,4.94,4.94,4.76,4.86,2059050,14772518.00
2013/03/29,4.85,4.91,4.83,4.86,740754,5356934.00
2013/04/01,4.84,4.89,4.83,4.87,717062,5175027.00
2013/04/02,4.88,4.91,4.77,4.86,1791807,12872014.00
2013/04/03,4.87,4.87,4.76,4.77,977199,6969590.00
2013/04/08,4.70,4.70,4.60,4.67,1720767,11908710.00
2013/04/09,4.67,4.71,4.67,4.70,1023129,7153965.00
2013/04/10,4.69,4.69,4.63,4.63,437499,3042806.00
2013/04/11,4.66,4.71,4.65,4.67,682135,4769730.00
2013/04/12,4.68,4.70,4.64,4.66,342131,2382304.00
2013/04/15,4.66,4.67,4.61,4.62,335978,2321039.00
2013/04/16,4.63,4.63,4.57,4.62,403510,2774507.00
2013/04/17,4.63,4.63,4.60,4.63,358900,2473102.00
2013/04/18,4.63,4.63,4.58,4.63,492621,3391159.00
2013/04/19,4.63,4.72,4.62,4.70,725123,5059136.00
2013/04/22,4.70,4.70,4.63,4.65,859246,5965015.00
2013/04/23,4.67,4.67,4.53,4.54,1016199,6962172.00
2013/04/24,4.58,4.60,4.54,4.59,401270,2746576.00
2013/04/25,4.61,4.61,4.54,4.55,554441,3787049.00
2013/04/26,4.55,4.58,4.52,4.53,442064,3002897.00
2013/05/02,4.49,4.54,4.48,4.51,498881,3375001.00
2013/05/03,4.52,4.58,4.52,4.54,465395,3171580.00
2013/05/06,4.54,4.60,4.54,4.59,466633,3193466.00
2013/05/07,4.59,4.61,4.57,4.60,390712,2680048.00
2013/05/08,4.58,4.62,4.58,4.60,394305,2710651.00
2013/05/09,4.60,4.62,4.54,4.58,962844,6573853.00
2013/05/10,4.58,4.59,4.54,4.58,648736,4425848.00
2013/05/13,4.58,4.59,4.54,4.58,446331,3043922.00
2013/05/14,4.58,4.58,4.53,4.53,461890,3142152.00
2013/05/15,4.53,4.58,4.53,4.57,605999,4129983.00
2013/05/16,4.56,4.60,4.53,4.57,1104462,7541362.00
2013/05/17,4.59,4.73,4.58,4.70,1863740,12962178.00
2013/05/20,4.70,4.74,4.67,4.73,949294,6657489.00
2013/05/21,4.70,4.78,4.70,4.77,853174,6025493.00
2013/05/22,4.76,4.82,4.74,4.75,1020951,7255555.00
2013/05/23,4.73,4.87,4.72,4.77,964325,6871070.00
2013/05/24,4.77,5.00,4.76,4.99,1968918,14257968.00
2013/05/27,4.94,4.99,4.92,4.93,1852670,13578150.00
2013/05/28,4.92,4.98,4.91,4.93,1064965,7782873.00
2013/05/29,4.96,4.97,4.92,4.93,751935,5501575.00
2013/05/30,4.92,4.94,4.87,4.92,987972,7171525.00
2013/05/31,4.94,4.97,4.89,4.95,714149,5213350.00
2013/06/03,4.93,4.97,4.89,4.90,1073255,7829667.00
2013/06/04,4.90,4.92,4.79,4.87,1128299,8093913.00
2013/06/05,4.85,4.88,4.83,4.86,445837,3213431.00
2013/06/06,4.82,4.89,4.82,4.83,663600,4782928.00
2013/06/07,4.83,4.86,4.77,4.79,711245,5083213.00
2013/06/13,4.80,4.80,4.57,4.63,714459,4943749.00
2013/06/14,4.62,4.66,4.62,4.62,437002,3024899.00
2013/06/17,4.62,4.67,4.57,4.62,518800,3574128.00
2013/06/18,4.63,4.65,4.62,4.64,342563,2369649.00
2013/06/19,4.60,4.64,4.54,4.60,389659,2670101.00
2013/06/20,4.60,4.70,4.58,4.61,867148,6022100.00
2013/06/21,4.56,4.62,4.54,4.60,481297,3294635.00
2013/06/24,4.63,4.67,4.32,4.33,1248000,8367301.00
2013/06/25,4.27,4.32,3.97,4.15,1170070,7382299.00
2013/06/26,4.13,4.20,4.13,4.19,601856,3796109.00
2013/06/27,4.19,4.23,4.13,4.14,774401,4913823.00
2013/06/28,4.13,4.27,4.10,4.26,771199,4884736.00
2013/07/01,4.22,4.38,4.18,4.34,531420,3421547.00
2013/07/02,4.32,4.38,4.29,4.32,575774,3748561.00
2013/07/03,4.31,4.31,4.20,4.24,392771,2520542.00
2013/07/04,4.23,4.36,4.23,4.33,544203,3524066.00
2013/07/05,4.35,4.38,4.30,4.31,468930,3066751.00
2013/07/08,4.31,4.31,4.16,4.16,513085,3251232.00
2013/07/09,4.16,4.20,4.13,4.18,176450,1113828.00
2013/07/10,4.17,4.31,4.17,4.27,442983,2835634.00
2013/07/11,4.27,4.46,4.27,4.43,826832,5444953.00
2013/07/12,4.39,4.49,4.35,4.47,650369,4318201.00
2013/07/15,4.43,4.54,4.43,4.53,605201,4077880.00
2013/07/16,4.51,4.53,4.48,4.53,354413,2395096.00
2013/07/17,4.50,4.60,4.38,4.42,961350,6459586.00
2013/07/18,4.44,4.44,4.37,4.39,819140,5411037.00
2013/07/19,4.39,4.41,4.28,4.29,536659,3521792.00
2013/07/22,4.31,4.33,4.26,4.30,392910,2543834.00
2013/07/23,4.32,4.48,4.31,4.40,1022885,6770979.00
2013/07/24,4.43,4.43,4.29,4.33,1193720,7788414.00
2013/07/25,4.33,4.33,4.27,4.27,376445,2439483.00
2013/07/26,4.27,4.70,4.23,4.65,1988492,13330627.00
2013/07/29,4.64,4.64,4.50,4.52,2528350,17208930.00
2013/07/30,4.52,4.56,4.30,4.36,2727259,17889172.00
2013/07/31,4.37,4.40,4.29,4.37,1592300,10403265.00
2013/08/01,4.37,4.50,4.35,4.45,956449,6371147.00
2013/08/02,4.47,4.56,4.45,4.49,841029,5676870.00
2013/08/05,4.47,4.59,4.47,4.55,1142884,7760286.00
2013/08/06,4.60,4.81,4.54,4.69,1592757,10902120.00
2013/08/07,4.71,5.01,4.71,4.88,4018126,28690032.00
2013/08/08,4.82,4.98,4.82,4.92,2340759,16841796.00
2013/08/09,4.92,5.30,4.90,5.26,5847609,43861968.00
2013/08/12,5.28,5.29,5.13,5.21,3412447,25828704.00
2013/08/13,5.23,5.43,5.17,5.38,3564610,27524816.00
2013/08/14,5.34,5.38,5.23,5.30,2277581,17496094.00
2013/08/15,5.28,5.28,5.06,5.12,3348658,24900884.00
2013/08/16,5.18,5.55,5.06,5.08,4606231,35239976.00
2013/08/19,4.98,4.98,4.81,4.95,4719545,33643016.00
2013/08/20,4.93,4.98,4.68,4.75,6197452,43476784.00
2013/08/21,4.76,4.81,4.71,4.81,2240361,15621736.00
2013/08/22,4.78,4.82,4.72,4.73,1832900,12798293.00
2013/08/23,4.77,4.84,4.69,4.81,2142101,14973716.00
2013/08/26,4.80,4.89,4.75,4.87,2172711,15361725.00
2013/08/27,4.85,4.88,4.82,4.85,2219194,15720524.00
2013/08/28,4.82,4.90,4.78,4.85,2391878,16941000.00
2013/08/29,4.87,5.02,4.84,4.88,4244941,30462580.00
2013/08/30,4.89,4.93,4.84,4.86,4492942,31964800.00
2013/09/02,4.88,4.88,4.56,4.68,5108657,35174880.00
2013/09/03,4.69,4.76,4.65,4.75,1798864,12435519.00
2013/09/04,4.75,4.77,4.69,4.72,1395676,9657481.00
2013/09/05,4.72,4.75,4.70,4.72,1044123,7227091.00
2013/09/06,4.72,4.74,4.63,4.71,1691053,11651823.00
2013/09/09,4.71,4.88,4.70,4.82,2741500,19235268.00
2013/09/10,4.81,4.88,4.79,4.85,1968654,13917518.00
2013/09/11,4.86,4.89,4.78,4.82,2520136,17824500.00
2013/09/12,4.82,4.88,4.81,4.86,2239047,15872184.00
2013/09/13,4.87,5.40,4.84,5.28,11991127,89811680.00
2013/09/16,5.86,5.86,5.86,5.86,6857180,57600312.00
2013/09/17,5.86,6.19,5.73,5.98,24285022,208641056.00
2013/09/18,5.70,6.00,5.62,5.78,12576767,104508576.00
2013/09/23,5.78,6.09,5.70,6.04,12714934,107440480.00
2013/09/24,6.03,6.11,5.83,6.02,10043372,85559832.00
2013/09/25,5.96,6.02,5.79,5.81,9680113,81530888.00
2013/09/26,5.82,5.93,5.75,5.83,6327024,52967304.00
2013/09/27,5.83,5.86,5.61,5.62,4840596,39771568.00
2013/09/30,5.55,5.69,5.49,5.58,5076565,40794784.00
2013/10/08,5.61,5.91,5.55,5.86,6724566,55859096.00
2013/10/09,5.79,6.07,5.78,5.95,7467294,63469920.00
2013/10/10,6.03,6.03,5.78,5.79,5250261,44084216.00
2013/10/11,5.81,5.92,5.75,5.87,4290994,35949428.00
2013/10/14,5.90,6.52,5.90,6.52,16894001,151919712.00
2013/10/15,6.54,6.85,6.44,6.55,18136776,169817888.00
2013/10/16,6.44,6.46,6.19,6.20,9513451,85193584.00
2013/10/17,6.23,6.49,6.08,6.11,7561406,67599208.00
2013/10/18,6.12,6.38,6.06,6.32,5854335,52218872.00
2013/10/21,6.32,6.66,6.26,6.51,7428825,68494888.00
2013/10/22,6.44,6.44,6.23,6.27,5627349,50617384.00
2013/10/23,6.28,6.33,5.79,5.87,5783824,49808200.00
2013/10/24,5.81,6.06,5.81,5.92,3387883,28725460.00
2013/10/25,5.88,5.95,5.71,5.74,2873708,23837222.00
2013/10/28,5.74,5.88,5.71,5.85,2142929,17869604.00
2013/10/29,5.84,5.90,5.38,5.58,4501612,36236060.00
2013/10/30,5.57,5.67,5.53,5.62,2913341,23450540.00
2013/10/31,5.57,5.61,5.48,5.48,2042233,16265731.00
2013/11/01,5.51,5.51,5.35,5.40,2590208,20229400.00
2013/11/04,5.39,5.54,5.39,5.48,1410933,11146790.00
2013/11/05,5.48,5.66,5.44,5.65,2313000,18561240.00
2013/11/06,5.63,5.75,5.40,5.52,3889363,31042512.00
2013/11/07,5.49,5.49,5.28,5.29,3375336,26093888.00
2013/11/08,5.28,5.40,5.22,5.37,2294026,17555880.00
2013/11/11,5.34,5.42,5.31,5.40,1517656,11787643.00
2013/11/12,5.39,5.85,5.36,5.70,6098456,49755336.00
2013/11/13,5.57,5.62,5.38,5.38,4541148,35987304.00
2013/11/14,5.34,5.48,5.26,5.43,2962558,23079356.00
2013/11/15,5.43,5.62,5.40,5.57,3117501,24912222.00
2013/11/18,5.58,5.78,5.56,5.67,11400572,92961256.00
2013/11/19,5.69,5.73,5.65,5.68,4645180,37994516.00
2013/11/20,5.67,5.85,5.63,5.81,6831778,56528092.00
2013/11/21,5.75,5.76,5.63,5.70,4799093,39286212.00
2013/11/22,5.70,5.74,5.62,5.63,2558809,20840748.00
2013/11/25,5.65,5.69,5.58,5.65,2609580,21199416.00
2013/11/26,5.65,5.69,5.60,5.64,2957181,24048716.00
2013/11/27,5.64,5.74,5.62,5.72,2967185,24291328.00
2013/11/28,5.74,5.78,5.68,5.71,3733993,30749944.00
2013/11/29,5.72,5.74,5.67,5.71,2547287,20835770.00
2013/12/02,5.59,5.61,5.29,5.35,4039886,31894086.00
2013/12/03,5.31,5.48,5.31,5.47,1844082,14416222.00
2013/12/04,5.44,5.65,5.42,5.55,2538192,20332128.00
2013/12/05,5.56,5.72,5.52,5.65,3039913,24655576.00
2013/12/06,5.64,5.69,5.62,5.66,1787260,14520374.00
2013/12/09,5.71,5.74,5.63,5.68,1895799,15441021.00
2013/12/10,5.68,5.72,5.65,5.67,1895651,15477248.00
2013/12/11,5.67,5.67,5.50,5.56,1992464,15961946.00
2013/12/12,5.51,5.88,5.51,5.86,8668703,71958912.00
2013/12/13,5.86,6.05,5.80,5.99,9232677,78797720.00
2013/12/16,6.08,6.14,5.82,5.89,7274247,61861060.00
2013/12/17,5.86,5.87,5.59,5.63,5955065,48781488.00
2013/12/18,5.63,5.73,5.63,5.64,1996147,16265108.00
2013/12/19,5.65,5.68,5.42,5.45,2461819,19818654.00
2013/12/20,5.49,5.53,5.41,5.47,1767422,13958468.00
2013/12/23,5.46,5.49,5.33,5.42,1679026,13123649.00
2013/12/24,5.42,5.52,5.41,5.45,1282891,10110475.00
2013/12/25,5.46,5.50,5.43,5.50,1078528,8509835.00
2013/12/26,5.52,5.52,5.32,5.33,1687883,13162359.00
2013/12/27,5.37,5.48,5.33,5.45,1592128,12445848.00
2013/12/30,5.94,6.05,5.58,5.58,6556101,54560424.00
2013/12/31,5.50,6.02,5.50,5.89,9050368,75581184.00
2014/01/02,5.81,6.05,5.71,5.85,7064680,59678572.00
2014/01/03,5.75,5.76,5.63,5.66,3948970,32278932.00
2014/01/06,5.63,5.65,5.36,5.42,3396489,26903264.00
2014/01/07,5.43,5.58,5.43,5.48,1902398,15113812.00
2014/01/08,5.47,5.54,5.40,5.42,1706376,13429797.00
2014/01/09,5.47,5.55,5.40,5.41,1682123,13321209.00
2014/01/10,5.43,5.44,5.25,5.28,1882221,14488972.00
2014/01/13,5.32,5.33,5.25,5.30,823305,6307677.00
2014/01/14,5.31,5.41,5.27,5.41,1173899,9067191.00
2014/01/15,5.40,5.58,5.35,5.48,1586265,12511627.00
2014/01/16,5.48,5.49,5.02,5.42,1470045,11498680.00
2014/01/17,5.42,5.53,5.32,5.42,1174507,9212270.00
2014/01/20,5.42,5.46,5.36,5.39,669456,5230045.00
2014/01/21,5.36,5.47,5.36,5.42,905584,7096297.00
2014/01/22,5.42,5.55,5.42,5.53,2112646,16744709.00
2014/01/23,5.52,5.60,5.48,5.54,1959102,15658459.00
2014/01/24,5.55,5.62,5.52,5.61,1782907,14342160.00
2014/01/27,5.58,5.63,5.54,5.57,1670805,13399968.00
2014/01/28,5.57,5.68,5.51,5.65,1822120,14697379.00
2014/01/29,5.62,5.65,5.57,5.62,1554192,12536604.00
2014/01/30,5.61,5.63,5.53,5.54,1191111,9565164.00
2014/02/07,5.48,5.63,5.48,5.62,1657127,13275275.00
2014/02/10,5.76,5.82,5.68,5.78,4228978,34923416.00
2014/02/11,5.78,6.01,5.75,5.97,6864757,58300712.00
2014/02/12,6.05,6.05,5.91,6.02,4869462,41648528.00
2014/02/13,6.03,6.21,5.92,5.98,5872178,50885432.00
2014/02/14,5.98,6.22,5.98,6.15,4344525,37999872.00
2014/02/17,6.19,6.27,6.09,6.18,4015269,35226284.00
2014/02/18,6.14,6.23,6.09,6.13,4043085,35484664.00
2014/02/19,6.11,6.20,6.02,6.12,3717433,32314200.00
2014/02/20,6.10,6.15,5.94,5.95,3066057,26426052.00
2014/02/21,5.97,6.05,5.90,5.96,2363319,20157656.00
2014/02/24,5.95,5.96,5.73,5.85,3078077,25752516.00
2014/02/25,5.84,6.00,5.52,5.55,6143080,50548300.00
2014/02/26,5.58,5.62,5.44,5.62,2812616,22461684.00
2014/02/27,5.63,5.71,5.52,5.54,2719055,22031572.00
2014/02/28,5.55,5.62,5.48,5.62,1750109,13984027.00
2014/03/03,5.63,5.80,5.60,5.78,2852055,23488786.00
2014/03/04,5.74,5.96,5.72,5.95,4902246,41281736.00
2014/03/05,5.95,6.00,5.86,5.88,3658754,31027712.00
2014/03/06,5.86,5.96,5.77,5.92,3302891,27807792.00
2014/03/07,5.92,5.98,5.85,5.90,2473092,20909636.00
2014/03/10,5.89,5.89,5.62,5.68,2255853,18631166.00
2014/03/11,5.68,5.82,5.60,5.65,1594990,13023495.00
2014/03/12,5.66,5.90,5.66,5.88,3698945,30826986.00
2014/03/13,5.88,5.98,5.83,5.92,2501603,21134312.00
2014/03/14,5.92,5.95,5.82,5.92,1795675,15159946.00
2014/03/17,5.91,6.12,5.88,6.08,4159921,35913032.00
2014/03/18,6.04,6.11,5.98,6.05,2606374,22502676.00
2014/03/19,6.03,6.09,5.95,6.06,2642285,22736306.00
2014/03/20,6.02,6.09,5.81,5.82,2693428,23021468.00
2014/03/21,5.83,5.97,5.78,5.96,2511090,21135668.00
2014/03/24,6.01,6.22,5.98,6.14,4280408,37432432.00
2014/03/25,6.13,6.16,6.02,6.09,2564281,22330750.00
2014/03/26,6.08,6.25,6.08,6.18,4119678,36357432.00
2014/03/27,6.08,6.15,5.95,5.98,4402456,37950720.00
2014/03/28,5.97,6.02,5.85,5.86,2617204,22194736.00
2014/03/31,5.87,5.97,5.72,5.74,3085010,25809906.00
2014/04/01,5.75,5.90,5.75,5.90,2179103,18170092.00
2014/04/02,5.94,6.02,5.90,5.97,2097171,17864724.00
2014/04/03,6.00,6.03,5.92,5.97,1641188,14032714.00
2014/04/04,5.97,6.11,5.92,6.11,2097345,18136928.00
2014/04/08,6.10,6.17,6.05,6.12,2748219,24029742.00
2014/04/09,6.10,6.17,6.08,6.15,2320487,20291208.00
2014/04/10,6.12,6.15,6.03,6.09,2683967,23302548.00
2014/04/11,6.05,6.31,6.03,6.28,4983356,44055616.00
2014/04/14,6.27,6.43,6.22,6.36,6047734,54671784.00
2014/04/15,6.32,6.48,6.28,6.29,4786812,43346112.00
2014/04/16,6.26,6.33,6.22,6.29,2878000,25725372.00
2014/04/17,6.29,6.58,6.25,6.54,6608319,60881184.00
2014/04/18,6.50,6.57,6.45,6.53,2821022,26080980.00
2014/04/21,6.47,6.54,6.28,6.32,4467038,40643440.00
2014/04/22,6.33,6.36,6.00,6.17,5056515,44466464.00
2014/04/23,6.15,6.19,6.05,6.11,3021332,26418288.00
2014/04/24,6.12,6.20,6.06,6.12,1923572,16825722.00
2014/04/25,6.17,6.17,5.98,6.05,2037631,17616264.00
2014/04/28,5.98,5.99,5.86,5.91,2441001,20680258.00
2014/04/29,5.92,6.22,5.90,6.21,3748748,32650716.00
2014/04/30,6.19,6.37,6.15,6.33,3711257,33305692.00
2014/05/05,6.32,6.39,6.28,6.35,2680050,24156596.00
2014/05/06,6.35,6.50,6.25,6.48,4092578,37090028.00
2014/05/07,6.44,6.63,6.33,6.36,5999660,55192828.00
2014/05/08,6.52,6.75,6.30,6.31,10391272,96292744.00
2014/05/09,6.17,6.25,6.05,6.07,6555080,57285992.00
2014/05/12,6.16,6.23,6.12,6.20,2979163,26263384.00
2014/05/13,6.19,6.19,6.04,6.11,3771217,32814708.00
2014/05/14,6.12,6.48,6.08,6.48,5221222,46868880.00
2014/05/15,6.44,6.48,6.33,6.37,4288665,38891960.00
2014/05/16,6.38,6.42,6.15,6.29,3608178,32220194.00
2014/05/19,6.28,6.28,6.15,6.25,1486019,13167384.00
2014/05/20,6.27,6.39,6.27,6.28,2388214,21499544.00
2014/05/21,6.25,6.44,6.21,6.39,3256859,29492144.00
2014/05/22,6.42,6.52,6.36,6.37,3486747,31869512.00
2014/05/23,6.39,6.62,6.37,6.58,7123596,66026656.00
2014/05/26,6.58,6.72,6.49,6.60,6718367,62886320.00
2014/05/27,6.58,6.75,6.52,6.58,5521780,51928396.00
2014/05/28,6.58,6.78,6.44,6.78,9062983,85410360.00
2014/05/29,6.77,6.92,6.67,6.71,8885925,85318752.00
2014/05/30,6.74,6.75,6.56,6.68,5054375,47716812.00
2014/06/03,6.68,6.75,6.62,6.67,2837846,26876708.00
2014/06/04,6.67,6.93,6.62,6.75,5743416,55033156.00
2014/06/05,6.69,6.97,6.65,6.91,6469929,62902568.00
2014/06/06,6.92,7.05,6.82,6.95,6130522,60078336.00
2014/06/09,6.94,6.98,6.83,6.88,2779887,27069612.00
2014/06/10,6.92,6.96,6.82,6.95,3357113,32763878.00
2014/06/11,6.90,6.93,6.68,6.71,6406809,61549516.00
2014/06/12,6.69,6.74,6.59,6.61,4378020,41251832.00
2014/06/13,6.60,6.73,6.59,6.71,3434689,32528556.00
2014/06/16,6.72,6.73,6.59,6.68,3227978,30442378.00
2014/06/17,6.68,6.82,6.63,6.68,3415075,32628848.00
2014/06/18,6.70,6.71,6.42,6.43,4395040,40685856.00
2014/06/19,6.43,6.52,6.36,6.48,4242034,38842944.00
2014/06/20,6.41,6.55,6.41,6.50,1758261,16190370.00
2014/06/23,6.50,6.57,6.46,6.48,1772729,16417739.00
2014/06/24,6.53,6.72,6.53,6.63,3535262,33325286.00
2014/06/25,6.56,6.62,6.48,6.54,2176168,20177356.00
2014/06/26,6.52,6.63,6.52,6.56,2675126,24927040.00
2014/06/27,6.56,6.56,6.48,6.52,2075213,19216172.00
2014/06/30,6.55,6.62,6.49,6.58,2023902,18852932.00
2014/07/01,6.56,6.69,6.55,6.68,2653098,24957416.00
2014/07/02,6.69,6.74,6.56,6.67,3015877,28429844.00
2014/07/03,6.68,6.85,6.64,6.82,5701444,54623480.00
2014/07/04,6.82,6.84,6.73,6.78,2480663,23804940.00
2014/07/07,6.79,6.90,6.71,6.80,2993967,28784584.00
2014/07/08,6.79,6.80,6.65,6.67,3257701,30880372.00
2014/07/09,6.67,6.69,6.48,6.49,4248221,39557388.00
2014/07/10,6.49,6.55,6.49,6.51,1943553,17983674.00
2014/07/11,6.50,6.57,6.47,6.55,1773153,16455971.00
2014/07/14,6.55,6.68,6.54,6.67,2662054,25002096.00
2014/07/15,6.67,6.73,6.62,6.69,2632402,24912996.00
2014/07/16,6.67,6.67,6.49,6.52,4370431,40735152.00
2014/07/17,6.60,6.66,6.52,6.58,3298443,30515442.00
2014/07/18,6.53,6.58,6.25,6.27,9218917,82765592.00
2014/07/21,6.27,6.30,6.15,6.19,3054674,26755440.00
2014/07/22,6.16,6.25,6.15,6.22,2196940,19277636.00
2014/07/23,6.23,6.28,6.18,6.22,1964523,17279704.00
2014/07/24,6.18,6.21,5.98,6.09,5082352,43580536.00
2014/07/25,6.09,6.15,6.01,6.12,2547822,21920800.00
2014/07/28,6.12,6.25,6.12,6.24,3386447,29635692.00
2014/07/29,6.24,6.33,6.20,6.24,4444884,39398132.00
2014/07/30,6.28,6.34,6.23,6.27,4247391,37634376.00
2014/07/31,6.27,6.40,6.23,6.40,4073164,36381000.00
2014/08/01,6.35,6.58,6.35,6.57,8663686,79438624.00
2014/08/04,6.58,6.94,6.58,6.75,10182557,97201648.00
2014/08/05,6.75,6.86,6.65,6.72,6200044,58559352.00
2014/08/06,6.72,6.82,6.67,6.75,4850723,46037504.00
2014/08/07,6.73,6.93,6.70,6.82,7410957,70860800.00
2014/08/08,6.86,6.91,6.79,6.88,6305328,60590824.00
2014/08/11,6.94,6.97,6.73,6.78,9516105,90735432.00
2014/08/12,6.94,7.33,6.77,7.20,22803550,224425280.00
2014/08/13,7.04,7.21,6.98,7.20,14217030,141236384.00
2014/08/14,7.12,7.20,6.82,6.85,10623867,103877072.00
2014/08/15,6.85,6.86,6.65,6.76,8189529,77656904.00
2014/08/18,6.82,6.83,6.68,6.77,6311769,59650312.00
2014/08/19,6.76,6.76,6.68,6.74,7231508,68161712.00
2014/08/20,6.71,6.88,6.69,6.86,9023283,85997888.00
2014/08/21,6.84,6.85,6.70,6.80,4902848,46546528.00
2014/08/22,6.80,6.85,6.74,6.78,4073653,38748356.00
2014/08/25,6.77,6.83,6.76,6.81,4184427,39923504.00
2014/08/26,6.82,6.82,6.51,6.52,4962068,46453368.00
2014/08/27,6.52,6.56,6.47,6.52,2453909,22517338.00
2014/08/28,6.54,6.60,6.38,6.45,3764582,34271400.00
2014/08/29,6.42,6.46,6.33,6.43,2770412,25024778.00
2014/09/01,6.42,6.59,6.40,6.56,3663402,33626584.00
2014/09/02,6.56,6.68,6.55,6.65,3851444,35903284.00
2014/09/03,6.64,6.95,6.64,6.79,12333774,117669224.00
2014/09/04,6.76,6.83,6.72,6.82,9421224,89549664.00
2014/09/05,6.77,6.81,6.67,6.73,7436657,70111824.00
2014/09/09,6.71,6.71,6.60,6.68,5130533,47969612.00
2014/09/10,6.66,7.09,6.62,6.95,12598215,121387952.00
2014/09/11,6.95,7.04,6.86,6.91,12310497,119876472.00
2014/09/12,6.88,6.99,6.85,6.93,6043936,58667300.00
2014/09/15,6.93,7.05,6.90,7.02,8678120,85007528.00
2014/09/16,7.03,7.07,6.73,6.77,6342510,61483864.00
2014/09/17,6.77,6.88,6.75,6.87,4085374,39063248.00
2014/09/18,6.86,6.87,6.79,6.84,2969635,28474312.00
2014/09/19,6.85,6.92,6.76,6.92,4465397,42872816.00
2014/09/22,6.92,6.92,6.73,6.77,2912813,27865656.00
2014/09/23,6.78,7.02,6.77,7.00,7180628,69805440.00
2014/09/24,6.97,7.04,6.91,7.02,5827655,56996952.00
2014/09/25,7.01,7.08,6.93,6.96,4793608,47060496.00
2014/09/26,6.97,7.05,6.92,7.05,4068644,39827260.00
2014/09/29,7.07,7.27,7.06,7.22,9440836,94669368.00
2014/09/30,7.27,7.69,7.19,7.52,18401023,191200576.00
2014/10/08,7.52,7.62,7.31,7.55,9354515,96986624.00
2014/10/09,7.51,7.60,7.36,7.49,7340068,76594176.00
2014/10/10,7.42,7.49,7.23,7.31,6826716,69948640.00
2014/10/13,7.28,7.77,7.24,7.75,9867092,103576448.00
2014/10/14,7.74,7.90,7.60,7.61,8145650,87879656.00
2014/10/15,7.60,7.89,7.60,7.81,5733215,61658668.00
2014/10/16,7.73,7.95,7.69,7.71,7660275,83138608.00
2014/10/17,7.69,7.72,7.34,7.48,5565763,58198808.00
2014/10/20,7.48,7.72,7.43,7.68,3022232,31867216.00
2014/10/21,7.68,7.78,7.59,7.74,4892184,52404152.00
2014/10/22,7.91,8.31,7.78,7.95,11802752,131138448.00
2014/10/23,7.78,8.00,7.44,7.55,6191475,66604940.00
2014/10/24,7.58,7.89,7.38,7.88,5231121,55422324.00
2014/10/27,7.78,8.12,7.74,8.04,5685784,63171792.00
2014/10/28,8.12,8.28,8.00,8.15,6686438,75532856.00
2014/10/29,8.15,8.45,8.11,8.28,7296188,84159240.00
2014/10/30,8.22,8.42,8.11,8.18,5665267,64498536.00
2014/10/31,8.15,8.55,8.07,8.46,10804210,125785368.00
2014/11/03,8.47,8.76,8.42,8.55,9484010,112226464.00
2014/11/04,8.45,8.54,8.31,8.37,4328457,50356580.00
2014/11/05,8.31,8.55,8.24,8.55,3912139,45461568.00
2014/11/06,8.52,8.65,8.33,8.65,3036714,35756644.00
2014/11/07,8.72,8.79,8.55,8.63,5066775,60684568.00
2014/11/10,8.58,8.73,8.48,8.63,2463194,29293982.00
2014/11/11,8.64,8.65,8.11,8.25,6738220,77332120.00
2014/11/12,8.22,8.40,8.15,8.33,3273134,37759280.00
2014/11/13,8.32,8.64,8.25,8.61,5466003,64035720.00
2014/11/14,8.56,9.06,8.56,8.75,7523930,92316896.00
2014/11/17,8.78,9.15,8.68,8.76,5083851,62251304.00
2014/11/18,8.69,8.92,8.68,8.76,3482718,42144660.00
2014/11/19,8.78,9.00,8.77,9.00,3220240,39545096.00
2014/11/20,8.93,9.06,8.91,8.95,2081293,25715884.00
2014/11/21,8.95,9.05,8.77,8.95,2728919,33500548.00
2014/11/24,8.96,9.37,8.96,9.18,6295546,79250504.00
2014/11/25,9.15,9.23,8.94,9.22,3248154,40585468.00
2014/11/26,9.30,9.30,9.10,9.15,2902138,36657384.00
2014/11/27,9.27,9.42,8.88,8.94,5673964,70880232.00
2014/11/28,8.91,9.08,8.79,8.95,4738901,58266836.00
2014/12/01,8.93,8.94,8.55,8.67,5599267,66922468.00
2014/12/02,8.57,8.80,8.52,8.58,4452902,53346556.00
2014/12/03,8.77,8.77,8.34,8.50,7296992,85874424.00
2014/12/04,8.50,8.58,8.45,8.55,6373541,74886704.00
2014/12/05,8.48,8.48,7.80,8.17,9645346,108673008.00
2014/12/08,8.02,8.46,8.02,8.37,6445899,73912192.00
2014/12/09,8.45,8.45,7.85,7.91,5980976,67035504.00
2014/12/10,7.85,8.27,7.68,8.17,5966577,66225916.00
2014/12/11,8.12,8.38,8.08,8.28,3593715,41210504.00
2014/12/12,8.25,8.48,8.23,8.45,3095082,35723564.00
2014/12/15,8.40,8.62,8.28,8.52,4567308,53776972.00
2014/12/16,8.53,8.74,8.50,8.66,4304072,51271504.00
2014/12/17,8.65,8.65,8.15,8.35,4992923,57808040.00
2014/12/18,8.35,8.43,8.22,8.30,2316159,26682948.00
2014/12/19,8.20,8.42,7.96,8.16,2806664,31666764.00
2014/12/22,8.12,8.12,7.45,7.57,3348216,36041648.00
2014/12/23,7.57,7.74,7.54,7.58,1377107,14645523.00
2014/12/24,7.68,7.72,7.55,7.71,1939916,20600986.00
2014/12/25,7.76,7.82,7.69,7.78,1627455,17519864.00
2014/12/26,7.78,7.92,7.78,7.86,2001795,21814348.00
2014/12/29,7.85,7.85,7.54,7.59,2207230,23382752.00
2014/12/30,7.61,7.73,7.38,7.43,2697950,28339832.00
2014/12/31,7.43,7.60,7.10,7.54,5261867,53673788.00
2015/01/05,7.58,7.85,7.35,7.77,4918310,51704992.00
2015/01/06,7.66,8.35,7.60,8.24,7488423,83455968.00
2015/01/07,8.16,8.52,8.05,8.31,5005501,57121504.00
2015/01/08,8.24,8.55,8.23,8.30,5560825,64211152.00
2015/01/09,8.24,8.50,8.08,8.28,7917041,90665104.00
2015/01/12,8.25,8.92,8.25,8.72,12418243,149261744.00
2015/01/13,8.73,9.25,8.73,9.24,8546573,106363920.00
2015/01/14,9.25,9.38,9.01,9.22,5867356,74307160.00
2015/01/15,9.18,9.28,9.00,9.27,3756538,47432032.00
2015/01/16,9.34,9.69,9.07,9.25,6076682,77874320.00
2015/01/19,9.01,9.19,8.55,8.95,4198207,51277800.00
2015/01/20,8.70,9.37,8.70,9.32,4924630,61289016.00
2015/01/21,9.31,9.52,9.21,9.44,4777098,61394144.00
2015/01/22,9.46,9.46,9.08,9.25,5737135,72659200.00
2015/01/23,9.25,9.31,8.92,9.01,3255781,40736704.00
2015/01/26,9.07,9.76,9.07,9.75,10283688,133527408.00
2015/01/27,9.66,9.72,9.23,9.50,8172059,105758800.00
2015/01/28,9.45,9.52,9.31,9.45,4411168,56980676.00
2015/01/29,9.45,9.58,9.30,9.40,4537686,58952632.00
2015/01/30,9.40,9.51,9.33,9.40,3015985,39027368.00
2015/02/02,9.17,9.22,9.05,9.15,2675481,33677988.00
2015/02/03,9.12,9.25,8.91,9.15,3182051,39730348.00
2015/02/04,9.05,9.33,8.98,9.12,2843664,35797928.00
2015/02/05,9.15,9.20,8.91,8.99,3198012,39811744.00
2015/02/06,8.93,9.08,8.72,8.80,3050249,37316876.00
2015/02/09,8.73,9.02,8.73,8.92,1759356,21578460.00
2015/02/10,8.92,9.07,8.48,9.04,3726961,44938316.00
2015/02/11,8.70,9.19,8.70,9.05,3235058,40294560.00
2015/02/12,9.12,9.42,8.98,9.13,3305900,41788788.00
2015/02/13,9.22,9.28,9.08,9.21,3567689,45082008.00
2015/02/16,9.27,9.61,9.15,9.54,5596382,72243328.00
2015/02/17,9.63,9.64,9.43,9.51,2717474,35615636.00
2015/02/25,9.39,9.58,9.32,9.42,2908701,37565092.00
2015/02/26,9.46,10.42,9.46,10.42,8969849,125429784.00
2015/02/27,11.19,11.19,10.41,10.61,23876986,349173472.00
2015/03/02,10.46,10.81,10.30,10.69,12060144,174777344.00
2015/03/03,10.56,10.71,10.46,10.58,9178774,132670920.00
2015/03/04,10.46,10.67,10.24,10.58,7690911,110187864.00
2015/03/05,10.47,10.77,10.41,10.68,7125101,103077880.00
2015/03/06,10.68,10.78,10.48,10.58,5948846,86351600.00
2015/03/09,10.55,10.88,10.41,10.85,8957270,131015056.00
2015/03/10,10.88,11.43,10.74,11.15,11750462,178059440.00
2015/03/11,11.15,11.38,10.94,11.27,6381078,96265056.00
2015/03/12,11.26,11.87,11.18,11.23,9815376,152711472.00
2015/03/13,11.12,11.28,10.92,11.20,6224548,94272792.00
2015/03/16,11.19,11.63,11.12,11.48,4932321,76760456.00
2015/03/17,11.46,11.85,11.38,11.77,6257694,99341960.00
2015/03/18,11.69,12.25,11.69,11.98,5562397,90995504.00
2015/03/19,11.92,12.18,11.84,11.99,3742964,60966956.00
2015/03/20,12.00,12.51,12.00,12.18,5926539,98519872.00
2015/03/23,12.31,12.62,12.31,12.54,5619942,94834400.00
2015/03/24,12.45,12.54,11.90,12.34,6165786,102318728.00
2015/03/25,12.31,12.55,12.02,12.52,3950959,66012264.00
2015/03/26,12.52,12.54,12.00,12.11,4234179,70102776.00
2015/03/27,11.85,12.44,11.78,12.32,4022007,66132356.00
2015/03/30,12.32,13.09,12.16,12.93,6554684,113588168.00
2015/03/31,12.93,14.23,12.77,13.70,7339578,133062320.00
2015/04/01,13.64,14.62,13.64,14.33,6503217,125837400.00
2015/04/02,14.45,14.69,14.15,14.37,4277405,82976832.00
2015/04/03,14.34,14.62,14.08,14.62,3618503,70390776.00
2015/04/07,14.61,14.92,14.38,14.88,4012890,79346392.00
2015/04/08,14.88,14.88,13.82,14.10,7908864,151904512.00
2015/04/09,14.11,14.28,13.08,13.55,6507148,118544784.00
2015/04/10,13.55,14.30,13.52,13.83,3219679,60434440.00
2015/04/13,14.23,14.37,13.70,14.06,5132762,97411296.00
2015/04/14,13.92,15.52,13.69,15.52,10923890,222508032.00
2015/04/15,15.52,15.52,14.23,14.42,6496697,129802288.00
2015/04/16,14.46,15.21,13.91,15.15,6290903,125602696.00
2015/04/17,15.16,16.72,15.16,16.62,11398250,250551376.00
2015/04/20,16.51,18.26,16.24,18.10,11766196,279422528.00
2015/04/21,18.25,19.45,17.42,18.58,6983040,171734592.00
2015/04/22,18.31,18.54,17.92,18.33,4848242,118029712.00
2015/04/23,18.33,19.31,18.12,18.74,5199468,130327960.00
2015/04/24,18.44,19.07,18.05,18.22,4097361,100802360.00
2015/04/27,18.31,18.54,17.41,17.73,5306340,126287936.00
2015/04/28,17.94,18.45,16.55,17.16,6793217,160888608.00
2015/04/29,17.22,17.87,16.62,17.50,4380050,102123616.00
2015/04/30,17.68,18.00,17.39,17.54,3439314,81684152.00
2015/05/04,17.52,18.91,16.85,18.45,5673401,133520336.00
2015/05/05,18.23,18.38,17.32,17.40,4239058,101276936.00
2015/05/06,17.25,17.75,16.00,16.38,3239182,74371344.00
2015/05/07,16.29,16.29,15.31,15.65,4288795,90697840.00
2015/05/08,15.75,17.28,15.75,17.16,5428619,119141408.00
2015/05/11,17.28,17.46,17.00,17.45,4363247,100996776.00
2015/05/12,17.46,17.46,16.92,17.27,3519669,81397816.00
2015/05/13,17.36,17.46,16.74,16.85,4198300,96452672.00
2015/05/14,16.90,18.30,16.90,17.69,6295029,147452480.00
2015/05/15,17.60,18.29,17.16,18.24,7037750,168276592.00
2015/05/18,18.31,18.92,17.85,18.57,7260669,180186672.00
2015/05/19,18.31,18.90,18.22,18.81,5260071,131561336.00
2015/05/20,19.10,20.58,18.82,19.43,6779378,177342400.00
2015/05/21,19.31,20.22,19.08,19.47,5706545,149828176.00
2015/05/22,19.53,19.96,18.69,19.02,6382332,162528800.00
2015/05/25,19.02,19.40,18.35,19.08,6798051,171608368.00
2015/05/26,19.45,19.46,18.70,19.38,7212033,184332608.00
2015/05/27,19.38,20.72,18.74,20.42,10626976,277597216.00
2015/05/28,20.14,21.06,18.38,18.58,9751212,261472400.00
2015/05/29,18.69,19.46,16.85,18.67,6737525,166739760.00
2015/06/01,18.94,20.14,18.31,19.83,8181362,212055904.00
2015/06/02,19.62,21.85,19.62,21.78,11240755,313663104.00
2015/06/03,22.53,24.01,21.68,24.01,14935514,457957344.00
2015/06/04,24.05,24.05,21.55,23.10,12400639,372398976.00
2015/06/05,23.45,24.27,22.50,23.38,7959710,248172960.00
2015/06/08,23.45,24.87,23.08,23.09,15752801,497708608.00
2015/06/09,22.24,22.73,21.62,22.51,13828017,408980000.00
2015/06/10,22.68,24.07,21.77,23.31,10480033,321910976.00
2015/06/11,23.32,25.05,23.05,24.99,12426435,403648832.00
2015/06/12,25.08,27.55,24.99,27.15,10412664,368225952.00
2015/06/15,26.85,27.73,25.62,25.70,8604127,299425088.00
2015/06/16,25.42,25.42,23.31,23.68,6121821,196012432.00
2015/06/17,23.31,26.10,22.00,25.17,9060190,287306496.00
2015/06/18,25.13,25.95,23.28,23.97,6160391,203636336.00
2015/06/19,23.31,24.65,22.15,23.24,8313506,258574688.00
2015/06/23,23.15,24.05,21.58,23.94,7171097,219865360.00
2015/06/24,24.00,24.46,23.42,24.06,5775910,183820800.00
2015/06/25,24.02,24.02,22.15,22.18,5925604,181609808.00
2015/06/26,21.62,21.62,19.91,19.91,4136000,111443184.00
2015/06/29,20.14,20.14,17.86,17.86,8766516,211423984.00
2015/06/30,16.02,17.88,16.02,16.85,15001230,335464224.00
2015/07/01,16.77,16.77,15.12,15.12,14094113,300933632.00
2015/07/02,13.56,14.08,13.55,13.55,11608596,213017728.00
2015/07/03,12.15,13.31,12.15,12.65,28966053,483570112.00
2015/07/06,13.96,13.96,11.33,11.33,14028024,239438848.00
2015/07/07,10.15,10.23,10.15,10.15,1066300,14815106.00
2015/07/09,9.08,11.22,9.08,11.22,47164190,649347328.00
2015/07/10,10.23,12.39,10.23,12.39,30661710,498980672.00
2015/07/13,12.52,13.68,12.16,13.68,46336843,817809024.00
2015/07/14,13.09,13.92,12.40,12.53,36522639,648638528.00
2015/07/15,12.00,12.00,11.22,11.22,13608940,211814656.00
2015/07/16,10.05,11.25,10.05,10.61,26558975,383332032.00
2015/07/17,10.61,11.56,10.45,11.39,20159790,303648128.00
2015/07/20,11.08,11.95,11.08,11.82,23309928,367125376.00
2015/07/21,11.67,12.92,11.38,12.72,25852948,428342816.00
2015/07/22,12.81,12.97,12.05,12.53,22280035,377057216.00
2015/07/23,12.78,13.38,12.54,13.22,22217992,390003744.00
2015/07/24,13.34,14.60,13.11,14.60,46416840,885710656.00
2015/07/27,14.11,16.11,13.59,13.95,53793072,1055760128.00
2015/07/28,12.61,15.39,12.50,14.15,31722609,580041792.00
2015/07/29,14.42,14.80,13.34,14.62,28110314,537831936.00
2015/07/30,14.72,15.52,13.97,14.19,27019870,540976704.00
2015/07/31,14.11,14.34,13.42,14.08,15053972,283709376.00
2015/08/03,13.80,13.98,12.62,12.62,15075939,261407760.00
2015/08/04,12.62,13.58,12.04,13.56,13740195,240847984.00
2015/08/05,13.40,13.63,12.97,13.37,8976151,162584880.00
2015/08/06,13.00,13.62,12.96,13.40,5885964,105424128.00
2015/08/07,13.55,13.81,13.35,13.61,8587697,157355872.00
2015/08/10,13.75,14.99,13.61,14.37,12167188,233075664.00
2015/08/11,14.24,15.11,14.24,14.95,12027365,238113280.00
2015/08/12,14.63,15.26,14.49,14.72,10378814,207408240.00
2015/08/13,14.73,15.26,14.49,14.84,15233150,304777888.00
2015/08/14,14.86,15.28,14.30,15.12,26472522,533184448.00
2015/08/17,14.92,16.16,14.72,15.68,27898176,572845760.00
2015/08/18,15.48,15.68,14.18,14.78,26028597,522964640.00
2015/08/19,14.88,15.03,13.34,14.92,19372813,376788160.00
2015/08/20,14.64,15.31,14.20,14.95,18151734,363554720.00
2015/08/21,14.51,15.62,14.11,14.47,24595160,489879456.00
2015/08/24,13.34,13.34,12.97,12.97,4515900,79356272.00
2015/08/25,11.62,11.62,11.62,11.62,588300,9277491.00
2015/08/26,10.41,11.17,10.41,10.41,36904497,529003712.00
2015/08/27,10.00,10.25,9.32,9.40,46974432,607811456.00
2015/08/28,9.37,10.38,9.00,10.33,41290702,542403072.00
2015/08/31,10.03,10.03,9.25,9.25,28687873,375420384.00
2015/09/01,8.81,8.92,8.27,8.27,17296939,200527184.00
2015/09/02,7.48,8.32,7.39,7.39,19458964,206660736.00
2015/09/07,7.62,7.85,7.42,7.63,17246460,183297648.00
2015/09/08,7.61,8.23,7.49,8.10,14174843,153043536.00
2015/09/09,8.17,8.72,8.13,8.65,23729543,276568704.00
2015/09/10,8.42,8.65,8.20,8.29,15536200,180317536.00
2015/09/11,8.32,8.88,8.32,8.57,16767714,198041440.00
2015/09/14,8.70,9.02,7.66,7.66,21603286,247685616.00
2015/09/15,7.35,7.78,7.01,7.29,16431264,167957488.00
2015/09/16,7.25,8.07,7.25,8.06,19311323,203568448.00
2015/09/17,7.95,8.34,7.65,7.67,18700866,207452864.00
2015/09/18,7.76,7.86,7.55,7.74,11588948,123610136.00
2015/09/21,7.65,8.22,7.58,8.20,13673492,150445856.00
2015/09/22,8.22,8.46,8.11,8.31,16778264,191637392.00
2015/09/23,8.05,8.25,7.96,8.08,10544475,117976416.00
2015/09/24,8.13,8.42,8.10,8.34,12702912,144748592.00
2015/09/25,8.26,8.35,7.71,7.86,12542244,139079904.00
2015/09/28,7.87,8.12,7.66,8.08,8173715,89970848.00
2015/09/29,7.97,8.04,7.86,7.95,7303044,80319408.00
2015/09/30,7.99,8.49,7.95,8.15,12813694,145100704.00
2015/10/08,8.49,8.88,8.34,8.75,16642819,195558704.00
2015/10/09,8.65,8.84,8.52,8.71,15874238,189603968.00
2015/10/12,8.75,9.32,8.71,9.17,21477502,267164672.00
2015/10/13,9.11,9.57,8.95,9.48,20054047,257820352.00
2015/10/14,9.41,9.59,9.25,9.40,18138495,233933376.00
2015/10/15,9.32,9.81,9.25,9.73,18295378,240575472.00
2015/10/16,9.84,9.88,9.49,9.77,16335907,216324016.00
2015/10/19,9.86,10.32,9.78,10.31,28274157,387973248.00
2015/10/20,10.28,10.63,10.12,10.33,18267420,257713840.00
2015/10/21,10.34,10.45,9.27,9.42,18808774,255391472.00
2015/10/22,9.45,10.42,9.45,10.42,28576648,398845664.00
2015/10/23,10.95,11.50,10.66,11.15,43790205,657519616.00
2015/10/26,11.12,11.14,10.51,10.72,26445069,389083936.00
2015/10/27,10.58,10.93,10.13,10.75,23406788,337160864.00
2015/10/28,10.68,10.72,9.99,10.08,17304933,244549824.00
2015/10/29,10.16,10.39,10.07,10.18,11861843,165439936.00
2015/10/30,10.13,10.45,10.05,10.18,12984459,182112528.00
2015/11/02,9.87,10.21,9.47,9.55,14610294,197101568.00
2015/11/03,9.62,9.72,9.30,9.42,11691538,151739680.00
2015/11/04,9.48,10.08,9.43,10.02,16818334,225369504.00
2015/11/05,10.03,10.72,9.98,10.58,26485952,372873856.00
2015/11/06,10.49,11.33,10.45,11.18,28173651,421092320.00
2015/11/09,11.42,12.35,11.42,12.35,25381154,421097728.00
2015/11/10,13.24,13.30,12.03,12.38,32088670,549337344.00
2015/11/11,12.11,13.18,11.78,12.53,27337159,453964192.00
2015/11/12,12.48,12.63,11.72,11.88,34356048,558339968.00
2015/11/13,11.68,11.71,11.17,11.48,19000648,296935648.00
2015/11/16,11.25,11.92,11.17,11.87,16216063,258051888.00
2015/11/17,11.99,12.28,11.55,11.58,17960733,289224832.00
2015/11/18,11.56,11.72,11.26,11.31,9995548,155897744.00
2015/11/19,11.30,11.91,11.28,11.82,11188275,176102944.00
2015/11/20,11.88,11.92,11.45,11.72,16236426,256202768.00
2015/11/23,11.80,12.18,11.70,11.76,16255634,263529936.00
2015/11/24,11.72,11.91,11.45,11.90,10180073,161440720.00
2015/11/25,11.85,12.25,11.84,12.09,15563990,255038176.00
2015/11/26,12.11,12.29,11.84,12.09,14448842,236538656.00
2015/11/27,12.09,12.09,10.83,10.83,17805224,275350272.00
2015/11/30,10.72,11.96,10.57,11.88,36945518,584404928.00
2015/12/01,11.66,12.33,11.50,12.14,26511856,430598912.00
2015/12/02,12.01,12.40,11.15,12.25,18559397,299235296.00
2015/12/03,12.12,12.95,12.04,12.81,18846839,317020448.00
2015/12/04,12.61,13.25,12.42,12.93,17260125,297684256.00
2015/12/07,12.91,13.03,12.65,12.73,13067454,226264176.00
2015/12/08,12.66,12.66,11.58,11.64,15984955,260307568.00
2015/12/09,11.68,12.08,11.16,11.33,15848702,249060592.00
2015/12/10,11.34,11.45,11.18,11.24,8111308,124684200.00
2015/12/11,11.05,11.18,10.87,10.98,11590665,173127344.00
2015/12/14,10.92,11.27,10.80,11.26,7060276,106179088.00
2015/12/15,11.32,11.61,11.27,11.35,8335115,129295576.00
2015/12/16,11.35,11.48,11.21,11.28,8545694,131613856.00
2015/12/17,11.30,11.80,11.30,11.69,11953519,188080448.00
2015/12/18,11.71,11.87,11.57,11.80,10071520,160048720.00
2015/12/21,11.75,11.92,11.62,11.74,9638694,153469280.00
2015/12/22,11.76,12.02,11.70,11.87,10875883,174604960.00
2015/12/23,11.87,11.92,11.42,11.48,10462473,165798800.00
2015/12/24,11.47,11.47,11.02,11.39,7741176,118252224.00
2015/12/25,11.40,11.59,11.18,11.34,10978256,169024720.00
2015/12/28,11.32,11.48,11.03,11.09,10785011,165377136.00
2015/12/29,11.11,11.31,10.96,11.30,6722521,101508456.00
2015/12/30,11.31,11.65,11.28,11.61,8301549,128915688.00
2015/12/31,11.58,11.77,11.35,11.35,6701133,105271944.00
2016/01/04,11.25,11.25,10.17,10.18,6990194,102815128.00
2016/01/05,9.67,10.38,9.42,10.14,9365890,127544600.00
2016/01/06,10.17,10.28,9.95,10.27,7942772,110084880.00
2016/01/07,10.04,10.12,9.19,9.19,1544100,20199982.00
2016/01/08,9.42,9.45,8.58,9.23,8053754,101687640.00
2016/01/11,8.91,9.09,8.29,8.45,8000966,96210360.00
2016/01/12,8.45,8.63,8.16,8.56,4519892,52945104.00
2016/01/13,8.65,8.84,8.26,8.31,3927182,46196308.00
2016/01/14,7.96,8.58,7.75,8.55,7545252,85707224.00
2016/01/15,8.38,8.55,8.07,8.18,5262200,60396848.00
2016/01/18,8.11,8.52,7.93,8.42,5169183,59714720.00
2016/01/19,8.38,8.75,8.38,8.72,5562797,65878192.00
2016/01/20,8.65,8.79,8.54,8.65,5346135,63634820.00
2016/01/21,8.49,8.82,8.42,8.45,5539584,65683748.00
2016/01/22,8.56,8.68,8.40,8.64,4374309,51450524.00
2016/01/25,8.72,9.34,8.63,9.15,7081092,86369640.00
2016/01/26,8.96,9.02,8.18,8.20,6842221,81118448.00
2016/01/27,8.20,8.32,7.43,8.02,5671252,62552476.00
2016/01/28,7.95,8.08,7.43,7.53,4802884,51937556.00
2016/01/29,7.53,7.92,7.49,7.83,4681534,50309252.00
2016/02/01,7.76,7.92,7.42,7.63,3948435,42215692.00
2016/02/02,7.68,8.01,7.68,7.97,5511302,60366968.00
2016/02/03,7.88,8.07,7.73,7.99,4005323,43593484.00
2016/02/04,8.02,8.32,8.02,8.25,6388885,72279776.00
2016/02/05,8.34,8.39,8.11,8.14,3672400,41795236.00
2016/02/15,7.86,8.11,7.75,7.99,3754132,40937548.00
2016/02/16,8.06,8.40,8.05,8.34,5101248,58259816.00
2016/02/17,8.34,8.70,8.18,8.62,6854829,79612472.00
2016/02/18,8.65,8.72,8.47,8.51,7041308,83064840.00
2016/02/19,8.50,8.76,8.45,8.72,7016918,83391832.00
2016/02/22,8.98,9.22,8.82,9.09,9157932,113380744.00
2016/02/23,9.03,9.09,8.66,8.84,6257448,76312208.00
2016/02/24,9.18,9.29,8.85,9.06,9253876,115671264.00
2016/02/25,8.89,8.98,8.11,8.11,8404735,98753544.00
2016/02/26,8.21,8.26,7.74,8.00,6882040,76327704.00
2016/02/29,8.00,8.00,7.38,7.54,6772428,71065680.00
2016/03/01,7.57,7.83,7.49,7.76,5494812,58265744.00
2016/03/02,7.76,8.34,7.67,8.32,9867714,110493232.00
2016/03/03,8.33,8.65,8.32,8.38,10502426,122406032.00
2016/03/04,8.34,8.42,7.94,7.95,7494660,84195200.00
2016/03/07,8.02,8.26,8.02,8.12,5930619,66686028.00
2016/03/08,8.07,8.13,7.68,8.11,5404401,59103780.00
2016/03/09,7.89,8.13,7.82,8.04,4896393,54127484.00
2016/03/10,8.03,8.15,7.78,7.80,4340051,47758012.00
2016/03/11,7.69,7.90,7.61,7.79,4331190,46284820.00
2016/03/14,7.85,8.29,7.81,8.12,8017076,89690072.00
2016/03/15,8.08,8.20,8.03,8.17,4484499,50266848.00
2016/03/16,8.15,8.27,7.98,8.05,3291768,37009556.00
2016/03/17,8.07,8.40,8.07,8.32,5526220,62975976.00
2016/03/18,8.37,8.75,8.32,8.72,9028335,106659448.00
2016/03/21,8.87,8.95,8.73,8.92,8609399,104961400.00
2016/03/22,9.00,9.55,8.92,9.00,13804054,174395440.00
2016/03/23,8.82,9.08,8.82,8.99,7405801,90785696.00
2016/03/24,8.88,8.93,8.72,8.74,5683472,69034936.00
2016/03/25,8.69,8.86,8.68,8.84,3648783,44033320.00
2016/03/28,8.85,9.18,8.85,8.95,6825142,84488408.00
2016/03/29,8.94,9.00,8.50,8.66,5473329,65709600.00
2016/03/30,8.74,8.95,8.57,8.95,8477123,102134600.00
2016/03/31,8.98,9.12,8.88,9.07,9113236,112653784.00
2016/04/01,8.96,9.03,8.69,8.93,6434626,78424096.00
2016/04/05,8.98,9.20,8.93,9.19,9121382,113525128.00
2016/04/06,9.11,9.32,9.09,9.21,7463013,94330384.00
2016/04/07,9.26,9.44,9.15,9.20,10043984,128015848.00
2016/04/08,9.15,9.18,8.94,9.05,5362951,66630988.00
2016/04/11,9.10,9.38,9.10,9.27,6082441,77392680.00
2016/04/12,9.53,10.16,9.53,9.98,22113387,297040512.00
2016/04/13,9.88,10.07,9.68,9.88,14067821,190177040.00
2016/04/14,9.89,9.98,9.75,9.95,7308733,98590224.00
2016/04/15,9.95,9.99,9.69,9.88,7951436,106735672.00
2016/04/18,9.75,9.76,9.48,9.51,7507813,98265048.00
2016/04/19,9.57,9.68,9.51,9.58,3827541,50321596.00
2016/04/20,9.55,9.71,8.72,9.00,9859125,124222768.00
2016/04/21,8.94,9.14,8.92,9.03,7565350,93834368.00
2016/04/22,8.96,9.22,8.96,9.18,3931918,48928336.00
2016/04/25,9.11,9.18,8.89,9.08,3509941,43633292.00
2016/04/26,9.05,9.22,9.03,9.18,3742142,46932244.00
2016/04/27,9.25,9.32,9.17,9.22,3995703,50586944.00
2016/04/28,9.22,9.45,9.18,9.45,5945559,76024472.00
2016/04/29,9.38,9.45,9.29,9.35,3546366,45523412.00
2016/05/03,9.44,9.71,9.30,9.68,6344949,82782584.00
2016/05/04,9.66,9.87,9.59,9.72,6786218,90402624.00
2016/05/05,9.75,9.82,9.63,9.80,4963550,65949896.00
2016/05/06,9.86,10.06,9.35,9.42,8575403,113877280.00
2016/05/09,9.23,9.34,8.80,8.81,4999024,61750236.00
2016/05/10,8.81,9.04,8.81,8.97,3723473,45658308.00
2016/05/11,8.97,9.15,8.88,8.98,3124947,38726660.00
2016/05/12,8.97,9.02,8.64,8.99,2949882,36024860.00
2016/05/13,8.95,9.06,8.89,8.96,1922126,23671198.00
2016/05/16,8.88,9.13,8.88,9.11,2640255,32608708.00
2016/05/17,9.11,9.37,8.94,9.05,3887185,48571052.00
2016/05/18,8.99,9.09,8.72,8.86,4128437,50691192.00
2016/05/19,8.83,8.99,8.83,8.87,2512476,30801318.00
2016/05/20,8.85,8.94,8.75,8.90,2619598,31837190.00
2016/05/23,9.00,9.05,8.90,9.01,3177562,39293832.00
2016/05/24,9.07,9.07,8.88,8.92,2615738,32149782.00
2016/05/25,9.06,9.06,8.84,8.92,2104400,25862822.00
2016/05/26,8.87,8.95,8.75,8.95,2348280,28590232.00
2016/05/27,8.93,8.98,8.90,8.95,1564462,19236000.00
2016/05/30,9.02,9.18,8.95,9.06,3529109,43981444.00
2016/05/31,9.04,9.38,8.98,9.35,6629496,84082464.00
2016/06/01,9.35,9.42,9.27,9.28,5363061,68561824.00
2016/06/02,9.32,9.32,9.19,9.25,4732211,60048968.00
2016/06/03,9.29,9.39,9.24,9.31,6229607,79572456.00
2016/06/06,9.34,9.41,9.26,9.27,4185567,53538440.00
2016/06/07,9.30,9.36,9.18,9.34,3945717,50151176.00
2016/06/08,9.32,9.37,9.18,9.22,3532291,44802732.00
2016/06/13,9.07,9.07,8.54,8.56,5543458,67631296.00
2016/06/14,8.55,8.65,8.51,8.58,3286504,38821576.00
2016/06/15,8.54,8.92,8.51,8.86,3750334,45170000.00
2016/06/16,8.85,8.88,8.68,8.73,2436300,29441988.00
2016/06/17,8.76,8.91,8.74,8.88,3105316,37797516.00
2016/06/20,8.84,8.86,8.65,8.85,2094177,25307864.00
2016/06/21,8.88,8.94,8.75,8.78,2782389,33894544.00
2016/06/22,8.78,8.97,8.77,8.95,2277628,27712728.00
2016/06/23,8.93,9.01,8.82,8.85,2714058,33204288.00
2016/06/24,8.86,8.95,8.45,8.70,3281057,39329824.00
2016/06/27,8.61,9.05,8.61,8.91,5888503,71943120.00
2016/06/28,8.88,9.13,8.85,9.11,4138155,51123816.00
2016/06/29,9.13,9.19,9.04,9.10,3014163,37715180.00
2016/06/30,9.15,9.17,9.06,9.13,2628360,32860498.00
2016/07/01,9.11,9.28,9.11,9.11,3606855,45375660.00
2016/07/04,9.13,9.45,9.12,9.40,6240636,79983376.00
2016/07/05,9.38,9.70,9.30,9.61,8177039,106523728.00
2016/07/06,9.53,10.18,9.52,9.98,16891213,229332096.00
2016/07/07,10.11,10.25,9.75,9.85,9829358,133357256.00
2016/07/08,9.74,9.86,9.67,9.78,5940075,79210040.00
2016/07/11,9.72,9.88,9.49,9.61,5581330,74317192.00
2016/07/12,9.65,10.02,9.38,9.79,9621833,126793984.00
2016/07/13,9.70,9.82,9.65,9.69,6745043,89804232.00
2016/07/14,9.66,9.79,9.66,9.75,3958418,52729596.00
2016/07/15,9.78,9.83,9.61,9.63,2970127,39358096.00
2016/07/18,9.61,9.77,9.59,9.66,3366160,44627340.00
2016/07/19,9.66,9.68,9.52,9.61,3529733,46386920.00
2016/07/20,9.63,9.84,9.58,9.77,6611462,88220168.00
2016/07/21,9.81,9.99,9.74,9.82,7549175,101534952.00
2016/07/22,9.93,9.95,9.65,9.73,4001932,53527588.00
2016/07/25,9.73,9.82,9.62,9.74,3814776,50677028.00
2016/07/26,9.72,9.79,9.68,9.78,4250558,56628496.00
2016/07/27,9.80,9.96,9.34,9.49,7671208,101278728.00
2016/07/28,9.57,9.76,9.38,9.73,6397826,84256920.00
2016/07/29,9.89,10.29,9.81,9.85,16668655,229034704.00
2016/08/01,9.70,9.76,9.08,9.27,11120470,142251440.00
2016/08/02,9.18,9.37,9.18,9.31,3827380,48618860.00
2016/08/03,9.36,9.71,9.32,9.66,7524295,98243864.00
2016/08/04,9.58,9.72,9.46,9.63,4163886,54616384.00
2016/08/05,9.66,9.66,9.43,9.49,4654271,60381344.00
2016/08/08,9.55,9.56,9.38,9.53,3605673,46649428.00
2016/08/09,9.54,9.80,9.51,9.78,6990450,92606072.00
2016/08/10,9.77,9.84,9.67,9.69,3730103,49351320.00
2016/08/11,9.71,9.72,9.50,9.50,2911935,38108384.00
2016/08/12,9.48,9.63,9.45,9.62,2835108,36850316.00
2016/08/15,9.62,9.86,9.57,9.78,6954744,92446792.00
2016/08/16,9.73,10.15,9.73,10.00,11023167,149667520.00
2016/08/17,9.95,10.42,9.92,10.32,16509846,229059696.00
2016/08/18,10.28,10.64,10.13,10.25,10436621,146829568.00
2016/08/19,10.25,10.38,10.12,10.24,4623037,64172896.00
2016/08/22,10.24,10.37,10.11,10.18,4844679,67396264.00
2016/08/23,10.18,10.61,10.15,10.39,7305794,103240816.00
2016/08/24,10.35,10.44,10.16,10.25,4453296,62123424.00
2016/08/25,10.17,10.22,9.93,10.02,4651071,63429248.00
2016/08/26,10.05,10.26,10.05,10.21,4238330,58615036.00
2016/08/29,10.27,10.36,9.90,9.95,8255785,113061232.00
2016/08/30,9.96,10.21,9.88,10.10,6138502,83837504.00
2016/08/31,10.02,10.19,9.97,10.07,4057145,55674684.00
2016/09/01,10.05,10.34,10.05,10.16,6231145,86756536.00
2016/09/02,10.18,10.25,10.06,10.22,5265021,72743640.00
2016/09/05,10.24,10.32,10.12,10.16,4355840,60470536.00
2016/09/06,10.15,10.38,10.07,10.35,6571384,91415096.00
2016/09/07,10.45,10.45,10.19,10.21,5502021,76959752.00
2016/09/08,10.20,10.25,9.98,10.09,5815749,79946520.00
2016/09/09,10.10,10.13,9.97,9.98,3399499,46509624.00
2016/09/12,9.82,9.82,9.46,9.52,8337438,109527504.00
2016/09/13,9.60,9.62,9.39,9.52,4590880,59455724.00
2016/09/14,9.45,9.62,9.38,9.48,2626450,34129376.00
2016/09/19,9.47,9.67,9.47,9.66,3176716,41603560.00
2016/09/20,9.62,9.70,9.59,9.63,2136249,28066086.00
2016/09/21,9.61,9.72,9.59,9.65,2023592,26620130.00
2016/09/22,9.75,9.82,9.64,9.68,3323660,44071096.00
2016/09/23,9.71,9.80,9.62,9.78,3919337,51861980.00
2016/09/26,9.72,9.80,9.45,9.46,2810501,36953492.00
2016/09/27,9.43,9.57,9.40,9.55,3019205,39045804.00
2016/09/28,9.55,9.68,9.52,9.62,2628753,34407576.00
2016/09/29,9.62,9.68,9.60,9.63,2126424,27964676.00
2016/09/30,9.62,9.78,9.62,9.75,2669478,35194740.00
2016/10/10,9.73,9.90,9.70,9.88,4799898,64083020.00
2016/10/11,9.91,9.98,9.83,9.95,3930418,52946384.00
2016/10/12,10.38,10.65,10.18,10.20,15837889,222253872.00
2016/10/13,10.11,10.30,10.06,10.19,7943694,110003936.00
2016/10/14,10.09,10.18,9.95,10.06,5078114,69320352.00
2016/10/17,10.08,10.15,9.88,9.95,4317156,58945312.00
2016/10/18,9.90,10.11,9.89,10.10,4902211,66988296.00
2016/10/19,10.08,10.14,10.00,10.09,3132128,42937624.00
2016/10/20,10.38,10.61,10.18,10.32,10463689,146961824.00
2016/10/21,10.22,10.36,10.08,10.25,6527057,90654552.00
2016/10/24,10.25,10.47,10.22,10.38,7277511,102406456.00
2016/10/25,10.34,10.42,10.27,10.31,4254727,59714712.00
2016/10/26,10.37,10.79,10.35,10.55,13872059,199275984.00
2016/10/27,10.46,10.53,10.15,10.26,7945733,111206288.00
2016/10/28,10.18,10.28,10.02,10.05,7468169,102836528.00
2016/10/31,9.99,10.06,9.81,10.02,9305553,125635896.00
2016/11/01,9.98,10.15,9.95,10.11,7822818,106897304.00
2016/11/02,10.10,10.12,9.91,9.92,5671519,77314456.00
2016/11/03,9.92,10.09,9.88,10.03,5709579,77791768.00
2016/11/04,10.03,10.06,9.94,10.00,4076045,55524648.00
2016/11/07,9.97,10.11,9.95,10.06,3541322,48315460.00
2016/11/08,10.07,10.15,10.05,10.10,4273797,58694272.00
2016/11/09,10.09,10.12,9.78,9.97,5921511,80379520.00
2016/11/10,10.02,10.12,10.02,10.12,5924038,81240008.00
2016/11/11,10.11,10.36,10.11,10.25,7400537,103064504.00
2016/11/14,10.24,10.38,10.17,10.32,5240237,73253912.00
2016/11/15,10.30,10.46,10.29,10.42,6740506,95083912.00
2016/11/16,10.45,10.48,10.25,10.30,6371029,89285392.00
2016/11/17,10.28,10.38,10.18,10.36,4672998,65222500.00
2016/11/18,10.32,10.42,10.25,10.41,5846631,82305984.00
2016/11/21,10.39,10.51,10.31,10.37,5648580,79876840.00
2016/11/22,10.39,10.48,10.33,10.48,7247182,102602912.00
2016/11/23,10.49,10.52,10.34,10.47,7318944,103919488.00
2016/11/24,10.45,10.58,10.32,10.38,6459765,91616864.00
2016/11/25,10.39,10.48,10.16,10.43,6722461,94258144.00
2016/11/28,10.48,10.56,10.43,10.53,7215523,102855968.00
2016/11/29,10.51,10.56,10.34,10.41,6240364,88580144.00
2016/11/30,10.37,10.38,10.18,10.22,5440668,75973800.00
2016/12/01,10.25,10.38,10.22,10.32,3487108,48871396.00
2016/12/02,10.32,10.34,10.09,10.12,3865575,53591316.00
2016/12/05,10.05,10.18,10.03,10.11,2323987,31983334.00
2016/12/06,10.11,10.18,10.03,10.06,2788768,38299768.00
2016/12/07,10.11,10.20,10.04,10.19,2759823,38054824.00
2016/12/08,10.19,10.22,10.15,10.17,2692354,37322056.00
2016/12/09,10.15,10.44,10.15,10.28,5628310,78876480.00
2016/12/12,10.28,10.32,9.76,9.92,5764043,78282520.00
2016/12/13,9.92,9.92,9.68,9.84,2971408,39634524.00
2016/12/14,9.82,9.85,9.67,9.81,3246245,43147360.00
2016/12/15,9.73,9.95,9.73,9.86,2555424,34279348.00
2016/12/16,9.83,10.05,9.80,10.02,3221253,43666616.00
2016/12/19,10.02,10.16,9.93,10.03,2964975,40576296.00
2016/12/20,10.03,10.08,9.95,10.01,2178985,29635062.00
2016/12/21,10.02,10.10,9.99,10.08,2586037,35366776.00
2016/12/22,10.04,10.14,10.02,10.09,2244640,30817754.00
2016/12/23,10.13,10.31,10.07,10.12,6176653,85689360.00
2016/12/26,10.02,10.09,9.72,10.03,4783573,64356652.00
2016/12/27,9.99,10.11,9.92,10.10,4214509,57673572.00
2016/12/28,10.11,10.34,10.09,10.23,8194289,113848552.00
2016/12/29,10.22,10.35,10.11,10.30,5992031,83295944.00
2016/12/30,10.30,10.44,10.25,10.37,6819594,95757120.00
2017/01/03,10.30,10.48,10.28,10.36,4896444,68873160.00
2017/01/04,10.38,10.57,10.34,10.56,8455455,120261792.00
2017/01/05,10.55,11.13,10.49,10.88,16574181,243494976.00
2017/01/06,10.82,10.98,10.70,10.93,9709065,142584240.00
2017/01/09,10.85,11.06,10.77,10.96,8147596,120523368.00
2017/01/10,10.91,11.05,10.67,10.75,7775193,114350576.00
2017/01/11,10.72,10.75,10.55,10.58,6794148,98163104.00
2017/01/12,10.57,10.72,10.45,10.49,5186209,74455040.00
2017/01/13,10.50,10.60,10.34,10.44,5654363,80466192.00
2017/01/16,10.38,10.57,9.88,10.11,7130090,98996392.00
2017/01/17,10.07,10.22,9.99,10.19,4814554,66457132.00
2017/01/18,10.16,10.36,10.08,10.32,6396329,88979664.00
2017/01/19,10.25,10.35,10.16,10.29,3769960,52621992.00
2017/01/20,10.32,10.44,10.28,10.41,4200518,59161524.00
2017/01/23,10.36,10.55,10.36,10.51,4934582,70117656.00
2017/01/24,10.45,10.55,10.37,10.45,2971772,42119404.00
2017/01/25,10.42,10.57,10.39,10.53,4243043,60542584.00
2017/01/26,10.53,10.61,10.48,10.57,4544249,65004012.00
2017/02/03,10.74,10.84,10.38,10.48,6471432,92812312.00
2017/02/06,10.41,10.55,10.27,10.53,7114531,100507680.00
2017/02/07,10.45,10.48,10.28,10.44,5757718,81378000.00
2017/02/08,10.43,10.55,10.32,10.55,5267211,74806096.00
2017/02/09,10.55,10.83,10.52,10.79,11203904,162744256.00
2017/02/10,10.84,10.99,10.72,10.85,12428806,182896912.00
2017/02/13,10.85,11.14,10.75,11.02,14107748,209166880.00
2017/02/14,10.93,11.00,10.80,10.87,8865481,130841016.00
2017/02/15,10.84,10.87,10.61,10.70,7808900,113942608.00
2017/02/16,10.71,11.49,10.65,11.29,19726291,298130720.00
2017/02/17,11.28,11.60,11.11,11.30,16366552,251139056.00
2017/02/20,11.28,11.48,11.18,11.41,9503740,145681472.00
2017/02/21,11.36,12.59,11.30,12.59,12269254,200437760.00
2017/02/22,13.22,13.22,12.27,12.50,36606869,630506176.00
2017/02/23,12.19,12.35,12.01,12.12,20388288,334106336.00
2017/02/24,12.11,12.11,11.78,11.86,11477097,185097136.00
2017/02/27,11.87,12.17,11.77,11.92,10288803,166572560.00
2017/02/28,11.84,11.97,11.76,11.95,7753822,124422792.00
2017/03/01,11.93,11.98,11.74,11.78,7572788,121241720.00
2017/03/02,11.72,11.73,11.47,11.54,9357700,146608704.00
2017/03/03,11.52,11.71,11.36,11.58,6090479,95590664.00
2017/03/06,11.57,11.93,11.55,11.84,6710325,106978200.00
2017/03/07,11.94,12.05,11.70,11.72,7940113,127295624.00
2017/03/08,11.73,11.80,11.39,11.45,7350371,114756832.00
2017/03/09,11.45,11.46,11.26,11.40,4900720,75230120.00
2017/03/10,11.40,11.51,11.34,11.47,3478673,53780064.00
2017/03/13,11.48,11.52,11.31,11.52,3910034,60464008.00
2017/03/14,11.52,11.57,11.35,11.36,4132395,64092040.00
2017/03/15,11.30,11.30,11.11,11.13,5444976,82483208.00
2017/03/16,11.18,11.35,11.15,11.26,3847806,58642552.00
2017/03/17,11.28,11.35,10.99,11.05,4992963,76049672.00
2017/03/20,11.06,11.30,11.06,11.29,4189681,63306404.00
2017/03/21,11.30,11.33,11.18,11.25,3068588,46791996.00
2017/03/22,11.25,11.27,11.06,11.13,3415862,51551648.00
2017/03/23,11.11,11.25,11.03,11.23,4021737,60755176.00
2017/03/24,11.25,11.45,11.22,11.38,7241466,111337968.00
2017/03/27,11.41,11.44,11.22,11.43,4831127,74208456.00
2017/03/28,11.43,11.68,11.33,11.62,7190794,112229320.00
2017/03/29,11.46,11.54,11.28,11.35,7389310,114063680.00
2017/03/30,11.07,11.24,10.48,10.72,12575993,183614368.00
2017/03/31,10.68,10.72,10.55,10.64,2976441,42945020.00
2017/04/05,10.68,10.76,10.56,10.66,8519904,123230240.00
2017/04/06,10.65,10.71,10.61,10.62,5620573,81228200.00
2017/04/07,10.64,10.65,10.43,10.57,4698159,67066024.00
2017/04/10,10.53,10.55,10.28,10.30,5977884,84404880.00
2017/04/11,10.32,10.48,10.30,10.47,4450721,62708708.00
2017/04/12,10.44,10.57,10.37,10.49,6357671,90507512.00
2017/04/13,10.51,10.58,10.45,10.58,3566397,51013872.00
2017/04/14,10.58,10.58,10.31,10.32,3893015,54914260.00
2017/04/17,10.32,10.32,9.90,10.03,4800614,65816744.00
2017/04/18,10.03,10.08,9.78,9.79,3823265,51704792.00
2017/04/19,9.78,9.79,9.48,9.58,4026144,52552396.00
2017/04/20,9.58,9.63,9.42,9.54,2516107,32701964.00
2017/04/21,9.56,9.65,9.52,9.53,2398002,31332212.00
2017/04/24,9.52,9.53,9.01,9.05,3408324,42930916.00
2017/04/25,9.08,9.18,9.03,9.14,2327853,29018828.00
2017/04/26,9.14,9.22,9.05,9.20,2502210,31337784.00
2017/04/27,9.15,9.32,8.87,9.27,3204421,39873044.00
2017/04/28,9.25,9.35,9.19,9.33,1855864,23549918.00
2017/05/02,9.36,9.36,9.15,9.18,1799557,22660156.00
2017/05/03,9.16,9.23,9.09,9.22,2219583,27812166.00
2017/05/04,9.22,9.29,9.14,9.25,2071656,26134220.00
2017/05/05,9.19,9.29,9.14,9.16,2070934,26049276.00
2017/05/08,9.15,9.16,8.98,8.98,1458436,18041458.00
2017/05/09,8.95,9.05,8.86,9.05,1532893,18823132.00
2017/05/10,9.05,9.12,8.76,8.78,2168289,26708880.00
2017/05/11,8.69,8.73,8.25,8.52,4415668,51346344.00
2017/05/12,8.48,8.54,8.42,8.45,2301784,26769486.00
2017/05/15,8.46,8.55,8.44,8.48,1879747,21885154.00
2017/05/16,8.45,8.75,8.38,8.72,3611278,42434608.00
2017/05/17,8.68,8.81,8.62,8.75,2137599,25642892.00
2017/05/18,8.68,8.79,8.66,8.73,2569753,30716296.00
2017/05/19,8.73,8.88,8.68,8.72,1833726,22053338.00
2017/05/22,8.73,8.73,8.34,8.38,2566025,29981560.00
2017/05/23,8.28,8.47,8.00,8.02,2936712,33298552.00
2017/05/24,7.98,8.12,7.85,8.05,2729952,29933918.00
2017/05/25,8.03,8.22,7.93,8.16,2472940,27518044.00
2017/05/26,8.15,8.24,8.13,8.18,2085881,23469378.00
2017/05/31,8.25,8.35,8.13,8.13,2032779,23017022.00
2017/06/01,8.14,8.14,7.88,7.89,1786555,19759426.00
2017/06/02,7.85,8.21,7.85,8.14,2602664,28757300.00
2017/06/05,8.15,8.27,8.12,8.20,1646026,18534836.00
2017/06/06,8.19,8.25,8.13,8.23,1342302,15114384.00
2017/06/07,8.22,8.59,8.22,8.42,2840682,32675714.00
2017/06/08,8.38,8.53,8.38,8.46,2779506,32273412.00
2017/06/09,8.46,8.48,8.29,8.42,1914213,22061222.00
2017/06/12,8.35,8.52,8.33,8.35,2601800,30155186.00
2017/06/13,8.32,8.53,8.32,8.48,2029112,23485382.00
2017/06/14,8.48,8.56,8.39,8.54,2415989,28160158.00
2017/06/15,8.49,8.66,8.49,8.63,3372064,39705984.00
2017/06/16,8.61,8.61,8.49,8.50,1760900,20646650.00
2017/06/19,8.52,8.63,8.50,8.57,1571101,18424934.00
2017/06/20,8.57,8.62,8.46,8.47,2248299,26347534.00
2017/06/21,8.52,8.52,8.38,8.47,1885689,21870998.00
2017/06/22,8.52,8.57,8.26,8.27,2762418,31952030.00
2017/06/23,8.24,8.28,8.07,8.21,2541985,28607760.00
2017/06/26,8.36,8.38,8.22,8.35,2196270,25032300.00
2017/06/27,8.33,8.38,8.30,8.35,1966013,22539096.00
2017/06/28,8.33,8.35,8.23,8.27,1393399,15837035.00
2017/06/29,8.29,8.41,8.27,8.35,1539394,17644610.00
2017/06/30,8.35,8.51,8.32,8.51,3221228,37272196.00
2017/07/03,8.52,8.53,8.42,8.50,2461795,28635564.00
2017/07/04,8.51,8.53,8.41,8.47,1817765,21104726.00
2017/07/05,8.47,8.50,8.41,8.49,1917106,22270350.00
2017/07/06,8.50,8.51,8.30,8.40,3296239,38049516.00
2017/07/07,8.36,8.45,8.33,8.45,1986451,22901670.00
2017/07/10,8.40,8.47,8.35,8.43,2705751,31230180.00
2017/07/11,8.42,8.43,8.25,8.28,2184605,25104560.00
2017/07/12,8.33,8.33,8.02,8.18,2643199,29623268.00
2017/07/13,8.16,8.25,8.10,8.25,2050724,23054228.00
2017/07/14,8.21,8.22,8.11,8.16,1870450,20993646.00
2017/07/17,8.05,8.16,7.45,7.48,4258740,45609716.00
2017/07/18,7.50,7.68,7.50,7.64,1815589,19001256.00
2017/07/19,7.63,7.72,7.55,7.72,2070110,21854394.00
2017/07/20,7.74,7.87,7.72,7.77,2092530,22463410.00
2017/07/21,7.76,7.85,7.73,7.82,1928330,20727320.00
2017/07/24,7.82,7.94,7.80,7.88,1727389,18728726.00
2017/07/25,7.87,7.88,7.76,7.79,1265011,13607096.00
2017/07/26,7.82,7.85,7.76,7.82,1204610,12955009.00
2017/07/27,7.83,7.98,7.81,7.97,2448817,26654766.00
2017/07/28,7.99,7.99,7.89,7.91,1585847,17125664.00
2017/07/31,7.95,8.05,7.88,8.01,2246267,24379076.00
2017/08/01,8.01,8.09,7.95,8.03,2080200,22727546.00
2017/08/02,8.04,8.09,7.89,7.89,1930527,21021738.00
2017/08/03,7.89,8.01,7.87,7.95,1457464,15752937.00
2017/08/04,7.95,7.96,7.83,7.85,3897011,41800160.00
2017/08/07,7.82,7.92,7.82,7.91,1865982,20042122.00
2017/08/08,7.91,7.95,7.87,7.95,1487586,16054930.00
2017/08/09,7.97,8.02,7.85,7.98,2402150,26096286.00
2017/08/10,7.98,8.01,7.84,7.88,1915510,20686604.00
2017/08/11,7.85,7.86,7.76,7.77,1364949,14518334.00
2017/08/14,7.77,7.92,7.77,7.90,1411451,15163987.00
2017/08/15,7.92,7.95,7.89,7.95,1120807,12085492.00
2017/08/16,8.00,8.05,7.95,8.01,2523872,27466410.00
2017/08/17,8.02,8.19,7.98,8.16,3673472,40490744.00
2017/08/18,8.10,8.12,8.04,8.10,2136000,23486272.00
2017/08/21,8.07,8.37,8.07,8.35,4569075,51313228.00
2017/08/22,8.38,8.46,8.22,8.25,3190374,36040696.00
2017/08/23,8.28,8.30,8.20,8.25,1669927,18702002.00
2017/08/24,8.24,8.28,8.15,8.20,1889812,21076518.00
2017/08/25,8.16,8.25,8.15,8.22,2124189,23702406.00
2017/08/28,8.21,8.28,8.19,8.24,2499706,28009424.00
2017/08/29,8.35,8.45,8.28,8.44,4708398,53576936.00
2017/08/30,8.40,8.46,8.35,8.39,2853545,32596222.00
2017/08/31,8.42,8.50,8.35,8.48,2793594,32057592.00
2017/09/01,8.48,8.51,8.38,8.49,2636000,30206108.00
2017/09/04,8.51,8.68,8.45,8.65,4227015,49226660.00
2017/09/05,8.62,8.74,8.60,8.64,3025813,35527052.00
2017/09/06,8.55,8.62,8.51,8.55,2070137,24032346.00
2017/09/07,8.59,8.78,8.58,8.70,3655117,43059656.00
2017/09/08,8.68,8.84,8.67,8.76,4192472,49826112.00
2017/09/11,8.70,8.85,8.69,8.75,3059801,36381472.00
2017/09/12,8.72,8.76,8.53,8.57,3789749,44254452.00
2017/09/13,8.55,8.59,8.47,8.58,3641576,42201980.00
2017/09/14,8.60,8.92,8.52,8.85,6244656,73706264.00
2017/09/15,8.78,9.06,8.77,9.05,7580009,91787912.00
2017/09/18,9.12,9.12,8.92,8.99,4596346,55906224.00
2017/09/19,8.98,9.10,8.93,8.98,3336872,40754184.00
2017/09/20,8.95,9.02,8.88,9.00,2543880,30873726.00
2017/09/21,8.98,9.01,8.89,8.93,2330500,28274098.00
2017/09/22,8.94,8.98,8.80,8.88,2373179,28519814.00
2017/09/25,8.92,9.13,8.76,8.79,3190635,38777032.00
2017/09/26,8.78,8.88,8.77,8.79,1462314,17476802.00
2017/09/27,8.88,8.88,8.74,8.82,1327914,15841252.00
2017/09/28,8.79,9.05,8.79,8.98,3189533,38796672.00
2017/09/29,9.01,9.01,8.82,8.95,2358992,28431692.00
2017/10/09,9.00,9.03,8.82,8.84,2366267,28485980.00
2017/10/10,8.84,8.98,8.80,8.92,2331104,28079182.00
2017/10/11,8.93,8.94,8.82,8.83,1908342,22930332.00
2017/10/12,8.82,8.92,8.81,8.86,1718642,20648476.00
2017/10/13,8.86,8.97,8.85,8.95,1924694,23247544.00
2017/10/16,8.95,8.95,8.60,8.62,3008886,35669600.00
2017/10/17,8.62,8.67,8.56,8.65,1582605,18517846.00
2017/10/18,8.61,8.99,8.61,8.78,4500794,53828632.00
2017/10/19,8.81,8.92,8.68,8.75,2546300,30346852.00
2017/10/20,8.72,8.83,8.65,8.80,1452600,17254764.00
2017/10/23,8.80,8.88,8.75,8.86,1233755,14782495.00
2017/10/24,8.85,8.88,8.65,8.70,2015325,23878502.00
2017/10/25,8.68,8.87,8.66,8.78,1927642,22982904.00
2017/10/26,8.80,8.85,8.75,8.83,1620489,19336426.00
2017/10/27,8.83,8.90,8.72,8.75,1460610,17408316.00
2017/10/30,8.75,8.80,8.53,8.56,2147251,25060754.00
2017/10/31,8.56,8.68,8.56,8.65,1392191,16286024.00
2017/11/01,8.65,8.77,8.61,8.69,1859531,21871518.00
2017/11/02,8.70,8.70,8.48,8.51,1788884,20802736.00
2017/11/03,8.47,8.51,8.19,8.35,2972512,33682016.00
2017/11/06,8.34,8.38,8.22,8.32,2500710,28166270.00
2017/11/07,8.33,8.35,8.26,8.33,1056670,11926237.00
2017/11/08,8.35,8.45,8.31,8.35,1361501,15490764.00
2017/11/09,8.38,8.52,8.32,8.48,1502308,17185974.00
2017/11/10,8.52,8.58,8.41,8.50,1408105,16210772.00
2017/11/13,8.49,8.57,8.43,8.47,1075749,12408713.00
2017/11/14,8.56,8.57,8.21,8.26,1450205,16449120.00
2017/11/15,8.26,8.29,8.18,8.20,1263500,14116214.00
2017/11/16,8.18,8.24,8.12,8.12,1560897,17307326.00
2017/11/17,8.12,8.16,7.82,7.85,1720253,18635140.00
2017/11/20,7.79,7.85,7.62,7.82,1054938,11122119.00
2017/11/21,7.80,7.89,7.72,7.77,1217982,12927196.00
2017/11/22,7.75,7.82,7.70,7.74,1342116,14177770.00
2017/11/23,7.77,7.78,7.61,7.62,1148300,12030595.00
2017/11/24,7.62,7.64,7.49,7.57,1142447,11790750.00
2017/11/27,7.57,7.60,7.45,7.47,1136800,11670611.00
2017/11/28,7.48,7.59,7.48,7.58,865349,8922072.00
2017/11/29,7.60,7.63,7.54,7.59,858100,8899123.00
2017/11/30,7.62,7.85,7.56,7.81,2853747,30279274.00
2017/12/01,7.82,7.91,7.78,7.85,1512247,16155195.00
2017/12/04,7.93,7.93,7.82,7.85,1138350,12194262.00
2017/12/05,7.84,7.89,7.54,7.58,1830448,19290786.00
2017/12/06,7.55,7.71,7.54,7.70,977081,10166012.00
2017/12/07,7.70,7.82,7.66,7.79,1052899,11126594.00
2017/12/08,7.77,7.92,7.75,7.88,1256880,13485328.00
2017/12/11,7.88,7.92,7.85,7.88,744900,8000017.00
2017/12/12,7.88,7.90,7.79,7.82,834355,8925481.00
2017/12/13,7.79,7.88,7.77,7.88,600073,6405597.00
2017/12/14,7.89,7.89,7.81,7.85,456640,4878318.00
2017/12/15,7.82,7.98,7.82,7.95,1281351,13780185.00
2017/12/18,7.95,7.98,7.90,7.96,1073001,11601168.00
2017/12/19,7.99,8.02,7.92,7.95,1128335,12226638.00
2017/12/20,7.98,7.98,7.79,7.82,873941,9370245.00
2017/12/21,7.78,7.83,7.67,7.73,647158,6835596.50
2017/12/22,7.75,7.85,7.70,7.78,921937,9806136.00
2017/12/25,7.78,7.84,7.65,7.69,677444,7131096.50
2017/12/26,7.73,7.80,7.70,7.80,1273900,13462781.00
2017/12/27,7.76,7.78,7.68,7.71,1066859,11220585.00
2017/12/28,7.68,7.78,7.68,7.75,821237,8673461.00
2017/12/29,7.75,7.88,7.75,7.86,916059,9744802.00
2018/01/02,7.85,7.87,7.83,7.85,1059717,11337386.00
2018/01/03,7.85,8.15,7.83,8.08,2594451,28336834.00
2018/01/04,8.01,8.12,7.95,8.08,2228451,24374004.00
2018/01/05,8.06,8.08,7.99,8.05,1151677,12596723.00
2018/01/08,8.00,8.12,7.99,8.05,1127650,12345482.00
2018/01/09,8.05,8.06,7.92,7.97,1125100,12228333.00
2018/01/10,8.00,8.02,7.88,7.88,1262700,13659006.00
2018/01/11,7.92,8.00,7.88,7.97,956350,10344505.00
2018/01/12,7.97,8.02,7.90,7.92,691368,7488030.50
2018/01/15,7.92,7.96,7.85,7.88,1160003,12479532.00
2018/01/16,7.88,7.91,7.80,7.90,901260,9649135.00
2018/01/17,7.88,7.95,7.80,7.95,1339892,14378063.00
2018/01/18,7.93,7.95,7.86,7.91,819724,8823065.00
2018/01/19,7.92,7.93,7.85,7.88,882600,9490315.00
2018/01/22,7.91,7.91,7.75,7.86,1255959,13404096.00
2018/01/23,7.85,7.92,7.85,7.89,1085482,11647535.00
2018/01/24,7.92,8.00,7.85,7.98,1635146,17645154.00
2018/01/25,7.97,8.05,7.94,7.96,1493407,16258426.00
2018/01/26,7.97,8.07,7.97,8.04,1615272,17636624.00
2018/01/29,8.06,8.24,7.98,8.15,4832069,53574180.00
2018/01/30,8.11,8.24,8.09,8.13,2295200,25469052.00
2018/01/31,8.16,8.22,7.92,7.93,2644400,29110382.00
2018/02/01,7.97,8.05,7.65,7.68,2684528,28654398.00
2018/02/02,7.63,7.76,7.56,7.71,1310892,13722496.00
2018/02/05,7.69,7.75,7.55,7.72,977525,10262444.00
2018/02/06,7.48,7.62,7.24,7.32,1769758,18049104.00
2018/02/07,7.39,7.52,7.24,7.38,1653936,16673603.00
2018/02/08,7.36,7.46,7.24,7.38,1656700,16619580.00
2018/02/09,7.24,7.24,7.00,7.05,1982420,19217890.00
2018/02/12,7.05,7.18,7.04,7.15,1561101,15183713.00
2018/02/13,7.22,7.35,7.15,7.31,1937099,19241878.00
2018/02/14,7.35,7.35,7.22,7.26,1248600,12401124.00
2018/02/22,7.32,7.33,7.22,7.30,1766943,17574210.00
2018/02/23,7.29,7.33,7.24,7.32,1093001,10890776.00
2018/02/26,7.32,7.45,7.30,7.44,1536011,15489735.00
2018/02/27,7.39,7.48,7.37,7.41,1413610,14315394.00
2018/02/28,7.41,7.45,7.30,7.44,1396895,14088311.00
2018/03/01,7.39,7.59,7.39,7.58,1760820,18053842.00
2018/03/02,7.59,7.72,7.55,7.57,2306802,23987248.00
2018/03/05,7.53,7.58,7.48,7.57,1006279,10355727.00
2018/03/06,7.57,7.69,7.55,7.68,1579934,16456945.00
2018/03/07,7.68,7.69,7.60,7.60,1033064,10775490.00
2018/03/08,7.58,7.68,7.56,7.63,1032700,10743475.00
2018/03/09,7.63,7.80,7.62,7.73,1383974,14536791.00
2018/03/12,7.71,7.83,7.68,7.81,1605350,17042708.00
2018/03/13,7.85,7.85,7.74,7.78,1042469,11062528.00
2018/03/14,7.72,7.77,7.65,7.66,797581,8380073.00
2018/03/15,7.66,7.70,7.52,7.59,1062600,11009985.00
2018/03/16,7.60,7.73,7.59,7.68,1001410,10469877.00
2018/03/19,7.66,7.74,7.58,7.69,833692,8730044.00
2018/03/20,7.70,7.81,7.65,7.73,1310516,13795661.00
2018/03/21,7.77,7.92,7.69,7.76,3040171,32338690.00
2018/03/22,7.73,7.80,7.62,7.67,1600111,16799482.00
2018/03/23,7.57,7.57,7.27,7.32,2426809,24578452.00
2018/03/26,7.21,7.42,7.18,7.41,1375273,13736714.00
2018/03/27,7.49,7.55,7.45,7.49,1453168,14868383.00
2018/03/28,7.47,7.58,7.42,7.53,1361101,13965293.00
2018/03/29,7.58,7.66,7.52,7.61,1217770,12620375.00
2018/03/30,7.61,7.77,7.58,7.73,1442025,15143570.00
2018/04/02,7.75,7.84,7.68,7.75,1760992,18619290.00
2018/04/03,7.89,7.89,7.61,7.69,1650492,17348852.00
2018/04/04,7.66,7.76,7.59,7.60,1475695,15467497.00
2018/04/09,7.58,7.65,7.50,7.58,1289000,13327599.00
2018/04/10,7.62,7.72,7.57,7.72,2058781,21524554.00
2018/04/11,7.75,7.76,7.65,7.67,1286940,13497110.00
2018/04/12,7.67,7.72,7.61,7.65,874946,9152833.00
2018/04/13,7.71,7.77,7.62,7.64,1284258,13480774.00
2018/04/16,7.65,7.70,7.47,7.50,1451889,14992944.00
2018/04/17,7.55,7.55,7.24,7.29,1978189,19894144.00
2018/04/18,7.36,7.39,7.23,7.36,1291197,12895321.00
2018/04/19,7.37,7.38,7.30,7.34,1008900,10123602.00
2018/04/20,7.32,7.35,7.22,7.23,1248200,12441964.00
2018/04/23,7.23,7.26,7.09,7.18,1350801,13280559.00
2018/04/24,7.18,7.33,7.18,7.32,1528143,15220657.00
2018/04/25,7.29,7.35,7.25,7.33,762399,7620660.50
2018/04/26,7.35,7.42,7.28,7.29,1491209,15012451.00
2018/04/27,7.32,7.34,7.23,7.28,1068100,10625674.00
2018/05/02,7.29,7.34,7.28,7.33,768860,7678721.50
2018/05/03,7.30,7.37,7.22,7.34,1407503,14060916.00
2018/05/04,7.28,7.38,7.28,7.33,760371,7621325.00
2018/05/07,7.35,7.43,7.32,7.42,1552289,15662359.00
2018/05/08,7.40,7.45,7.39,7.43,1114778,11301385.00
2018/05/09,7.45,7.50,7.42,7.48,1500239,15292763.00
2018/05/10,7.48,7.55,7.44,7.54,1182448,12133862.00
2018/05/11,7.58,7.61,7.45,7.46,1165826,11992894.00
2018/05/14,7.46,7.59,7.46,7.49,1271811,13059468.00
2018/05/15,7.48,7.58,7.47,7.58,990771,10188454.00
2018/05/16,7.61,7.65,7.54,7.62,1431924,14853611.00
2018/05/17,7.66,7.66,7.52,7.55,901909,9323112.00
2018/05/18,7.63,7.63,7.48,7.51,875500,8808662.00
2018/05/21,7.52,7.70,7.52,7.68,1527379,15520373.00
2018/05/22,7.63,7.72,7.62,7.66,798760,8153804.50
2018/05/23,7.62,7.67,7.58,7.62,923500,9383481.00
2018/05/24,7.59,7.64,7.58,7.61,656991,6657347.50
2018/05/25,7.55,7.62,7.42,7.42,1089100,10890646.00
2018/05/28,7.42,7.48,7.38,7.43,778936,7717073.50
2018/05/29,7.43,7.52,7.42,7.47,745100,7426289.00
2018/05/30,7.42,7.42,7.22,7.24,1398500,13691552.00
2018/05/31,7.27,7.52,7.25,7.50,1568903,15466445.00
2018/06/08,7.96,8.11,7.58,7.85,9994738,104471064.00
2018/06/11,8.29,8.65,8.27,8.35,15518095,173774768.00
2018/06/12,7.96,8.53,7.96,8.38,8524653,93992064.00
2018/06/13,8.42,8.50,8.08,8.22,4219167,46242832.00
2018/06/14,8.21,8.29,7.96,8.09,3023674,32753530.00
2018/06/15,8.06,8.33,8.01,8.18,3215705,34855916.00
2018/06/19,8.02,8.14,7.38,7.72,5906683,61307916.00
2018/06/20,7.65,7.77,7.52,7.72,4025782,41072048.00
2018/06/21,7.73,8.51,7.70,8.04,8072334,87531736.00
2018/06/22,8.10,8.27,7.82,8.08,4548888,48552624.00
2018/06/25,8.06,8.43,7.92,8.09,6026921,65144000.00
2018/06/26,7.99,8.19,7.91,8.15,3056266,32814788.00
2018/06/27,8.12,8.38,8.05,8.20,4579869,50041432.00
2018/06/28,8.10,8.26,7.91,7.95,3231238,34603688.00
2018/06/29,7.98,8.39,7.90,8.29,4270043,45944816.00
2018/07/02,8.24,8.33,7.97,8.09,3344441,36259080.00
2018/07/03,8.12,8.20,7.94,8.15,3326800,35802028.00
2018/07/04,8.10,8.12,7.88,7.97,2266674,24137208.00
2018/07/05,7.98,8.03,7.67,7.68,2321600,24188746.00
2018/07/06,7.65,7.77,7.39,7.62,2566200,26064432.00
2018/07/09,7.62,7.67,7.40,7.45,7411000,74131720.00
2018/07/10,7.45,7.62,7.44,7.60,3682289,37011288.00
2018/07/11,7.51,7.51,7.29,7.40,2542888,25078952.00
2018/07/12,7.42,7.62,7.40,7.58,2426524,24437198.00
2018/07/13,7.58,7.65,7.48,7.54,2636322,26521024.00
2018/07/16,7.48,7.52,7.43,7.46,1853212,18440718.00
2018/07/17,7.50,7.55,7.46,7.51,1618836,16196298.00
2018/07/18,7.51,7.54,7.41,7.42,1622692,16190847.00
2018/07/19,7.48,7.58,7.39,7.45,2617092,26168042.00
2018/07/20,7.42,7.50,7.32,7.49,1826925,18027364.00
2018/07/23,7.46,7.57,7.41,7.52,1683500,16825016.00
2018/07/24,7.53,7.71,7.52,7.65,2853864,29005572.00
2018/07/25,7.64,7.73,7.60,7.67,1787008,18278016.00
2018/07/26,7.66,7.72,7.55,7.65,2325324,23646838.00
2018/07/27,7.64,7.77,7.58,7.71,2120610,21679560.00
2018/07/30,7.71,7.85,7.63,7.64,2098285,21630112.00
2018/07/31,7.64,7.72,7.58,7.69,1100887,11246262.00
2018/08/01,7.69,7.77,7.56,7.57,996980,10184772.00
2018/08/02,7.56,7.60,7.23,7.38,2274213,22294488.00
2018/08/03,7.41,7.41,7.25,7.28,1705274,16628868.00
2018/08/06,7.20,7.34,7.13,7.15,1252844,12076815.00
2018/08/07,7.15,7.28,7.06,7.26,1487200,14263589.00
2018/08/08,7.24,7.27,6.93,6.95,2905448,27500326.00
2018/08/09,6.95,7.18,6.88,7.04,2614865,24638406.00
2018/08/10,7.02,7.09,6.99,7.05,1120286,10532653.00
2018/08/13,7.02,7.08,6.96,7.07,852000,7990365.00
2018/08/14,7.08,7.17,7.05,7.11,926892,8800772.00
2018/08/15,7.08,7.15,6.90,6.95,1339595,12545402.00
2018/08/16,6.92,6.94,6.81,6.82,1861627,17088714.00
2018/08/17,6.89,6.92,6.75,6.78,916977,8386402.00
2018/08/20,6.81,6.87,6.70,6.82,1161360,10523372.00
2018/08/21,6.92,6.94,6.82,6.87,1107630,10210187.00
2018/08/22,6.86,6.92,6.82,6.84,821994,7534748.00
2018/08/23,6.88,6.91,6.77,6.85,768782,7021480.00
2018/08/24,6.87,6.87,6.75,6.78,748308,6790648.50
2018/08/27,6.80,6.91,6.78,6.88,999725,9163356.00
2018/08/28,6.88,6.95,6.87,6.93,1248321,11530672.00
2018/08/29,6.90,6.93,6.85,6.89,596700,5491663.00
2018/08/30,6.91,6.93,6.85,6.92,1101464,10142481.00
2018/08/31,6.86,6.87,6.70,6.77,1292541,11684691.00
2018/09/03,6.75,6.75,6.51,6.63,1070194,9496243.00
2018/09/04,6.64,6.68,6.60,6.66,701000,6231493.00
2018/09/05,6.66,6.75,6.62,6.62,903400,8081313.00
2018/09/06,6.59,6.68,6.55,6.57,553774,4901245.50
2018/09/07,6.60,6.65,6.51,6.54,601266,5291407.00
2018/09/10,6.54,6.54,6.18,6.25,2788458,23504036.00
2018/09/11,6.25,6.26,6.19,6.23,510200,4256601.00
2018/09/12,6.23,6.27,6.21,6.22,536227,4482244.50
2018/09/13,6.25,6.29,6.19,6.26,580855,4862973.00
2018/09/14,6.27,6.32,6.23,6.28,632900,5319183.00
2018/09/17,6.30,6.30,6.16,6.21,565461,4696841.50
2018/09/18,6.22,6.28,6.13,6.28,1037288,8621739.00
2018/09/19,6.25,6.35,6.23,6.33,1296857,10941154.00
2018/09/20,6.33,6.60,6.29,6.54,3204207,27799702.00
2018/09/21,6.54,6.81,6.48,6.65,3018164,26884150.00
2018/09/25,6.59,6.59,6.49,6.53,1413900,12360423.00
2018/09/26,6.55,6.56,6.46,6.51,968067,8436369.00
2018/09/27,6.51,6.52,6.40,6.42,1029970,8891039.00
2018/09/28,6.42,6.56,6.42,6.54,1116947,9735376.00
2018/10/08,6.49,6.49,6.32,6.32,1217500,10465534.00
2018/10/09,6.34,6.41,6.29,6.30,571086,4841682.00
2018/10/10,6.31,6.39,6.31,6.35,578463,4921646.00
2018/10/11,6.19,6.25,5.92,5.95,2638918,21564740.00
2018/10/12,5.95,6.04,5.82,6.02,1488606,11819794.00
2018/10/15,5.98,6.02,5.93,5.95,527900,4238032.00
2018/10/16,5.96,5.98,5.88,5.89,560839,4460574.50
2018/10/17,5.97,6.02,5.85,5.92,397902,3158639.00
2018/10/18,5.92,5.98,5.86,5.90,877100,6970987.00
2018/10/19,5.88,6.07,5.85,6.02,707894,5652392.50
2018/10/22,6.05,6.33,6.05,6.21,1997175,16675538.00
2018/10/23,6.25,6.27,6.16,6.17,1340486,11182066.00
2018/10/24,6.15,6.22,6.14,6.17,871116,7208701.50
2018/10/25,5.96,6.19,5.93,6.15,984122,8027586.00
2018/10/26,6.22,6.23,6.14,6.19,653200,5424618.00
2018/10/29,6.19,6.28,6.13,6.27,1290851,10775771.00
2018/10/30,6.27,6.30,6.21,6.24,1004833,8419746.00
2018/10/31,6.27,6.31,6.24,6.28,826550,6947717.50
2018/11/01,6.30,6.38,6.29,6.32,1064594,9038592.00
2018/11/02,6.38,6.48,6.38,6.46,1151200,9943297.00
2018/11/05,6.45,6.46,6.28,6.42,791200,6783642.00
2018/11/06,6.41,6.45,6.38,6.44,637351,5483867.00
2018/11/07,6.44,6.50,6.42,6.42,642143,5553860.50
2018/11/08,6.48,6.51,6.40,6.41,425800,3670091.00
2018/11/09,6.36,6.46,6.36,6.42,433044,3717177.00
2018/11/12,6.43,6.55,6.39,6.53,720144,6261461.00
2018/11/13,6.45,6.61,6.44,6.57,1060742,9267138.00
2018/11/14,6.60,6.67,6.55,6.58,859700,7605435.50
2018/11/15,6.58,6.71,6.55,6.68,650234,5794034.50
2018/11/16,6.71,6.75,6.68,6.72,888703,7978306.00
2018/11/19,6.72,6.77,6.62,6.72,815748,7292965.50
2018/11/20,6.70,6.72,6.57,6.59,1008553,8960866.00
2018/11/21,6.46,6.62,6.45,6.59,491076,4297594.50
2018/11/22,6.65,6.65,6.55,6.59,382400,3376594.00
2018/11/23,6.59,6.62,6.35,6.38,922760,7938316.00
2018/11/26,6.41,6.47,6.35,6.45,705500,6042211.00
2018/11/27,6.65,6.69,6.54,6.64,2231140,19765880.00
2018/11/28,6.65,6.92,6.55,6.91,3952921,35946424.00
2018/11/29,6.81,6.89,6.62,6.62,3627020,32858510.00
2018/11/30,6.58,6.58,6.46,6.53,1717740,14965755.00
2018/12/03,6.65,6.72,6.58,6.65,1342808,11980365.00
2018/12/04,6.59,6.72,6.59,6.69,793030,7058863.00
2018/12/05,6.57,6.79,6.51,6.70,1004432,8964420.00
2018/12/06,6.70,6.70,6.54,6.57,774400,6845638.00
2018/12/07,6.58,6.65,6.51,6.51,533027,4669966.00
2018/12/10,6.47,6.48,6.38,6.38,764900,6570407.50
2018/12/11,6.42,6.45,6.36,6.40,570996,4889673.00
2018/12/12,6.41,6.44,6.38,6.39,462806,3967512.25
2018/12/13,6.38,6.47,6.37,6.42,800406,6890487.50
2018/12/14,6.42,6.43,6.25,6.26,795526,6774412.00
2018/12/17,6.26,6.28,6.07,6.17,779160,6430048.00
2018/12/18,6.13,6.26,6.13,6.17,489200,4047752.00
2018/12/19,6.17,6.17,6.01,6.02,852240,6948096.00
2018/12/20,5.99,6.05,5.97,6.00,726700,5854777.00
2018/12/21,6.00,6.04,5.89,6.02,764001,6120905.00
2018/12/24,6.00,6.09,5.94,6.08,736163,5948594.50
2018/12/25,6.00,6.07,5.94,6.05,685200,5512279.00
2018/12/26,6.05,6.05,5.98,5.99,573837,4634105.00
2018/12/27,6.05,6.13,5.93,5.95,663700,5351950.00
2018/12/28,5.95,6.05,5.95,6.02,848297,6836106.00
2019/01/02,6.02,6.02,5.90,5.93,607001,4851714.00
2019/01/03,5.92,5.98,5.90,5.92,611864,4874559.50
2019/01/04,5.90,6.11,5.85,6.06,1204800,9714027.00
2019/01/07,6.08,6.18,6.07,6.14,892607,7321683.50
2019/01/08,6.08,6.12,6.05,6.10,512861,4190867.75
2019/01/09,6.10,6.23,6.10,6.18,969400,8041326.00
2019/01/10,6.16,6.23,6.14,6.15,796869,6595752.00
2019/01/11,6.13,6.21,6.08,6.18,661960,5447461.50
2019/01/14,6.17,6.18,6.05,6.11,613900,5048185.50
2019/01/15,6.08,6.18,6.08,6.18,563025,4628902.00
2019/01/16,6.18,6.25,6.18,6.18,1069500,8909824.00
2019/01/17,6.16,6.24,6.16,6.18,580472,4831774.00
2019/01/18,6.16,6.23,6.15,6.22,756896,6290536.50
2019/01/21,6.22,6.29,6.19,6.27,920369,7724948.00
2019/01/22,6.27,6.28,6.20,6.23,734285,6146210.50
2019/01/23,6.16,6.26,6.16,6.24,615588,5138863.50
2019/01/24,6.22,6.32,6.22,6.27,972809,8184248.50
2019/01/25,6.31,6.52,6.30,6.48,3374803,29028620.00
2019/01/28,6.49,6.49,6.35,6.39,1463347,12608284.00
2019/01/29,6.31,6.45,6.26,6.41,1189926,10143557.00
2019/01/30,6.39,6.46,6.38,6.42,1409600,12127470.00
2019/01/31,6.49,6.56,6.34,6.37,1502433,12937142.00
2019/02/01,6.35,6.48,6.35,6.48,1563300,13441265.00
2019/02/11,6.45,6.54,6.45,6.54,1319261,11448291.00
2019/02/12,6.51,6.63,6.49,6.59,1953855,17153658.00
2019/02/13,6.60,6.70,6.54,6.66,1669100,14808950.00
2019/02/14,6.66,6.72,6.62,6.65,1072400,9555070.00
2019/02/15,6.65,6.68,6.56,6.68,1156561,10248196.00
2019/02/18,6.68,6.81,6.68,6.77,2120135,19152642.00
2019/02/19,6.79,6.80,6.71,6.75,1342954,12100829.00
2019/02/20,6.78,6.84,6.69,6.75,1277416,11505896.00
2019/02/21,6.75,6.83,6.71,6.75,1294030,11716484.00
2019/02/22,6.75,6.82,6.67,6.80,1493631,13463760.00
2019/02/25,6.78,7.14,6.78,7.12,2579043,24031468.00
2019/02/26,7.11,7.15,7.03,7.04,3736400,35365656.00
2019/02/27,7.12,7.13,6.98,7.02,1659704,15655777.00
2019/02/28,7.00,7.08,6.96,7.02,865700,8118507.00
2019/03/01,7.04,7.04,6.95,7.02,868085,8112584.50
2019/03/04,7.02,7.42,7.00,7.25,4759630,46016032.00
2019/03/05,7.19,7.25,7.14,7.24,1875679,17976614.00
2019/03/06,7.32,7.35,7.15,7.27,2958988,28487828.00
2019/03/07,7.25,7.33,7.22,7.28,2496226,24235194.00
2019/03/08,7.25,7.25,6.91,6.92,4515601,42502992.00
2019/03/11,6.95,7.21,6.95,7.20,2931078,27711834.00
2019/03/12,7.22,7.34,7.18,7.24,2964515,28747542.00
2019/03/13,7.28,7.63,7.21,7.29,3935726,38839832.00
2019/03/14,7.30,7.36,7.08,7.12,2194703,21011546.00
2019/03/15,7.16,7.47,7.12,7.38,3007576,29313638.00
2019/03/18,7.41,7.54,7.31,7.54,2757996,27331746.00
2019/03/19,7.51,7.56,7.43,7.52,2085705,20856792.00
2019/03/20,7.46,7.57,7.38,7.52,2418604,24131318.00
2019/03/21,7.52,7.72,7.52,7.62,2419723,24612188.00
2019/03/22,7.62,7.85,7.58,7.81,3363310,34730228.00
2019/03/25,7.67,7.86,7.67,7.72,2802934,28991442.00
2019/03/26,7.72,7.79,7.42,7.61,2329977,23737642.00
2019/03/27,7.68,7.68,7.56,7.64,1489952,15143654.00
2019/03/28,7.64,7.80,7.52,7.57,1743204,17851194.00
2019/03/29,7.58,7.83,7.50,7.76,3007500,30958092.00
2019/04/01,7.74,8.02,7.74,7.89,3249729,34249536.00
2019/04/02,7.95,7.99,7.82,7.88,2290443,24053506.00
2019/04/03,7.82,7.99,7.80,7.99,2435912,25734380.00
2019/04/04,7.97,8.14,7.97,8.03,3353926,35903516.00
2019/04/08,8.08,8.14,7.94,8.02,2489691,26608306.00
2019/04/09,8.02,8.15,7.97,8.15,2315244,24801384.00
2019/04/10,8.05,8.26,8.05,8.15,3362929,36539628.00
2019/04/11,8.15,8.18,8.06,8.08,2133000,23021196.00
2019/04/12,8.02,8.12,7.98,8.05,1976000,21144044.00
2019/04/15,8.12,8.23,8.08,8.14,2921090,31728836.00
2019/04/16,8.15,8.52,8.07,8.49,5963519,65922328.00
2019/04/17,8.58,8.85,8.38,8.41,7079904,80893224.00
2019/04/18,8.35,8.36,8.19,8.28,4865743,53357900.00
2019/04/19,8.25,8.43,8.23,8.40,3379633,37452196.00
2019/04/22,8.41,8.55,8.32,8.35,2474712,27616312.00
2019/04/23,8.35,8.38,8.15,8.23,2173137,23886126.00
2019/04/24,8.19,8.35,8.16,8.35,1959909,21457804.00
2019/04/25,8.35,8.43,8.04,8.12,2311403,25315764.00
2019/04/26,8.08,8.18,7.89,7.93,2062219,22109378.00
2019/04/29,7.89,7.95,7.61,7.65,2523162,26215108.00
2019/04/30,7.65,7.85,7.65,7.80,1349029,13932561.00
2019/05/06,7.65,7.65,7.12,7.18,2194344,21538944.00
2019/05/07,7.22,7.45,7.18,7.38,1393901,13681570.00
2019/05/08,7.34,7.55,7.22,7.49,1435729,14197600.00
2019/05/09,7.44,7.56,7.38,7.40,726423,7219044.00
2019/05/10,7.42,7.59,7.31,7.56,1031423,10318670.00
2019/05/13,7.46,7.62,7.46,7.62,973400,9799071.00
2019/05/14,7.68,7.68,7.54,7.57,831500,8412350.00
2019/05/15,7.57,7.68,7.57,7.65,774500,7884768.00
2019/05/16,7.69,7.69,7.58,7.66,611001,6227940.00
2019/05/17,7.65,7.67,7.44,7.50,997201,10054636.00
2019/05/20,7.56,7.56,7.44,7.48,726400,7245543.00
2019/05/21,7.48,7.65,7.48,7.62,678342,6875536.00
2019/05/22,7.64,7.64,7.58,7.64,480826,4876222.00
2019/05/23,7.62,7.63,7.52,7.56,505400,5105317.00
2019/05/24,7.54,7.60,7.50,7.57,880301,8844566.00
2019/05/27,7.49,7.64,7.49,7.64,643701,6497199.00
2019/05/28,7.58,7.77,7.58,7.65,838922,8597309.00
2019/05/29,7.62,7.77,7.58,7.75,743100,7639166.00
2019/05/30,7.88,7.96,7.77,7.82,1180400,12372575.00
2019/05/31,7.82,7.88,7.75,7.75,876100,9100165.00
2019/06/03,7.74,7.81,7.54,7.75,933620,9588645.00
2019/06/04,7.78,7.78,7.68,7.68,490100,5037805.00
2019/06/05,7.78,7.78,7.68,7.71,710700,7317388.00
2019/06/06,7.66,7.75,7.55,7.64,560500,5719764.00
2019/06/10,7.65,7.79,7.64,7.78,663339,6842649.00
2019/06/11,7.87,7.96,7.81,7.95,807900,8506586.00
2019/06/12,7.95,8.00,7.89,7.98,656000,6943077.00
2019/06/13,7.98,7.98,7.88,7.92,569500,6001310.00
2019/06/14,7.95,7.95,7.85,7.86,473601,4980666.00
2019/06/17,7.86,7.95,7.79,7.90,511200,5365401.00
2019/06/18,7.83,8.23,7.83,8.15,1324883,14218724.00
2019/06/19,8.25,8.38,8.15,8.19,1213500,13366401.00
2019/06/20,8.18,8.31,8.09,8.28,754958,8298701.00
2019/06/21,8.28,8.35,8.22,8.23,976825,10746264.00
2019/06/24,8.20,8.38,8.20,8.36,807701,8923901.00
2019/06/25,8.39,8.41,8.19,8.27,1020628,11270712.00
2019/06/26,8.27,8.30,8.21,8.28,354401,3900679.00
2019/06/27,8.28,8.39,8.27,8.32,836263,9285731.00
2019/06/28,8.32,8.40,8.22,8.32,1166100,12884214.00
2019/07/01,8.37,8.50,8.37,8.40,1814864,20300092.00
2019/07/02,8.42,8.48,8.35,8.45,1051626,11767221.00
2019/07/03,8.45,8.62,8.40,8.62,2069044,23443096.00
2019/07/04,8.58,8.62,8.44,8.46,1234032,13949057.00
2019/07/05,8.46,8.50,8.35,8.40,871875,9734202.00
2019/07/08,8.32,8.38,8.18,8.18,1221500,13403233.00
2019/07/09,8.09,8.33,8.09,8.32,1237967,13535876.00
2019/07/10,8.29,8.57,8.29,8.48,1805830,20371978.00
2019/07/11,8.53,8.65,8.50,8.61,1538880,17584596.00
2019/07/12,8.65,8.68,8.47,8.67,1646541,18776978.00
2019/07/15,8.62,8.68,8.50,8.56,1493279,16999108.00
2019/07/16,8.54,8.65,8.51,8.65,805170,9200704.00
2019/07/17,8.65,8.72,8.62,8.65,782710,9015367.00
2019/07/18,8.62,8.62,8.47,8.57,900300,10240972.00
2019/07/19,8.57,8.73,8.52,8.72,1183372,13625087.00
2019/07/22,8.69,8.72,8.53,8.54,831300,9506388.00
2019/07/23,8.54,8.58,8.41,8.48,844502,9532236.00
2019/07/24,8.58,8.58,8.42,8.45,872200,9833117.00
2019/07/25,8.50,8.61,8.45,8.59,951500,10615562.00
2019/07/26,8.63,8.64,8.54,8.61,488122,5469449.00
2019/07/29,8.64,8.64,8.47,8.52,332701,3705376.00
2019/07/30,8.53,8.59,8.47,8.48,708600,7883180.00
2019/07/31,8.51,8.51,8.25,8.25,922500,10054343.00
2019/08/01,8.25,8.37,8.20,8.24,817700,8847535.00
2019/08/02,8.23,8.29,8.09,8.28,1185933,12688966.00
2019/08/05,8.28,8.29,8.04,8.20,803300,8534181.00
2019/08/06,7.93,8.06,7.87,8.01,965215,10039455.00
2019/08/07,7.98,8.08,7.93,8.03,566481,5945267.00
2019/08/08,8.03,8.84,7.98,8.21,1172981,12676636.00
2019/08/09,8.13,8.56,8.08,8.08,1225530,13269983.00
2019/08/12,8.08,8.17,7.89,8.00,761301,7955568.00
2019/08/13,8.12,8.23,7.92,7.97,301890,3145244.00
2019/08/14,8.06,8.10,7.97,7.98,425005,4440286.00
2019/08/15,7.88,8.01,7.85,8.01,313200,3245066.00
2019/08/16,7.98,8.08,7.98,8.02,445240,4668163.00
2019/08/19,8.08,8.14,8.02,8.10,561140,5927768.00
2019/08/20,8.12,8.18,8.00,8.13,1110584,11735566.00
2019/08/21,8.16,8.16,7.98,8.13,1046300,11008705.00
2019/08/22,8.11,8.13,8.01,8.12,673500,7103406.00
2019/08/23,8.11,8.13,8.06,8.08,482202,5102683.00
2019/08/26,7.93,7.99,7.89,7.93,702900,7285681.00
2019/08/27,7.93,8.05,7.93,7.98,796702,8312345.00
2019/08/28,7.99,8.05,7.96,8.05,1472680,15364924.00
2019/08/29,8.04,8.10,7.96,7.98,1467802,15347909.00
2019/08/30,7.98,8.05,7.95,8.05,1058305,11062923.00
2019/09/02,8.01,8.08,7.98,8.08,1516664,15884658.00
2019/09/03,8.10,8.10,7.97,8.02,1101562,11533270.00
2019/09/04,8.00,8.05,7.89,7.95,1502100,15612358.00
2019/09/05,7.95,8.03,7.91,7.93,3105700,32243614.00
2019/09/06,7.95,7.95,7.83,7.85,1437735,14791860.00
2019/09/09,7.89,7.98,7.84,7.98,1841636,19012784.00
2019/09/10,7.97,8.02,7.92,8.02,2276300,23668556.00
2019/09/11,7.96,8.02,7.91,7.95,1800700,18700142.00
2019/09/12,7.93,7.95,7.88,7.95,1282445,13261188.00
2019/09/16,7.93,7.95,7.89,7.92,844434,8733049.00
2019/09/17,7.92,7.93,7.76,7.78,1036910,10615108.00
2019/09/18,7.85,7.85,7.72,7.73,927060,9392918.00
2019/09/19,7.73,7.82,7.73,7.82,962845,9798324.00
2019/09/20,7.84,7.84,7.75,7.78,1196100,12166561.00
2019/09/23,7.82,7.93,7.70,7.77,871505,8879410.00
2019/09/24,7.75,7.81,7.73,7.75,672405,6822541.00
2019/09/25,7.73,7.73,7.59,7.60,896301,8956783.00
2019/09/26,7.58,7.63,7.41,7.43,760966,7469041.00
2019/09/27,7.42,7.53,7.39,7.42,506900,4949702.00
2019/09/30,7.45,7.50,7.45,7.45,387000,3780221.00
2019/10/08,7.31,7.51,7.31,7.41,484406,4696512.00
2019/10/09,7.39,7.39,7.31,7.35,505900,4851935.00
2019/10/10,7.35,7.41,7.34,7.39,512300,4940401.00
2019/10/11,7.43,7.55,7.41,7.55,1027200,10049726.00
2019/10/14,7.57,7.63,7.51,7.61,1103101,10925234.00
2019/10/15,7.57,7.61,7.48,7.52,726300,7151765.00
2019/10/16,7.52,7.53,7.45,7.45,404900,3960054.00
2019/10/17,7.47,7.50,7.43,7.49,278700,2719132.00
2019/10/18,7.49,7.52,7.38,7.42,370250,3609262.00
2019/10/21,7.38,7.42,7.18,7.25,484780,4606676.00
2019/10/22,7.28,7.42,7.25,7.41,427400,4102837.00
2019/10/23,7.46,7.55,7.37,7.55,726800,7121989.00
2019/10/24,7.55,7.55,7.48,7.48,568900,5581505.00
2019/10/25,7.48,7.53,7.37,7.45,378200,3675868.00
2019/10/28,7.42,7.46,7.33,7.37,1139630,10991929.00
2019/10/29,7.38,7.44,7.37,7.39,742006,7186087.00
2019/10/30,7.38,7.48,7.24,7.25,684880,6527043.00
2019/10/31,7.25,7.29,7.15,7.18,1049000,9864203.00
2019/11/01,7.15,7.31,7.15,7.22,706500,6671942.00
2019/11/04,7.28,7.45,7.26,7.42,1099883,10578167.00
2019/11/05,7.42,7.42,7.24,7.28,845000,8067688.00
2019/11/06,7.30,7.30,7.20,7.22,546800,5178360.00
2019/11/07,7.20,7.37,7.17,7.37,864300,8194008.00
2019/11/08,7.36,7.36,7.22,7.23,1322500,12589639.00
2019/11/11,7.25,7.26,7.06,7.07,830042,7717211.00
2019/11/12,7.08,7.15,6.97,7.12,619201,5732025.00
2019/11/13,7.09,7.11,6.98,7.01,699300,6419091.00
2019/11/14,7.04,7.08,6.97,7.05,558201,5137693.00
2019/11/15,7.03,7.05,6.88,6.96,896767,8150970.00
2019/11/18,6.88,6.92,6.78,6.92,944619,8460131.00
2019/11/19,6.89,6.97,6.88,6.92,980780,8882306.00
2019/11/20,6.92,6.96,6.87,6.88,1039800,9401300.00
2019/11/21,6.88,6.88,6.79,6.81,540010,4820876.00
2019/11/22,6.83,6.90,6.78,6.81,576239,5148293.00
2019/11/25,6.82,6.83,6.76,6.81,455064,4042019.00
2019/11/26,6.82,6.88,6.73,6.78,1789800,15934806.00
2019/11/27,6.77,6.77,6.67,6.69,989500,8665445.00
2019/11/28,6.71,6.72,6.65,6.71,450488,3935898.00
2019/11/29,6.67,6.72,6.65,6.72,376555,3289913.00
2019/12/02,6.72,6.85,6.68,6.74,1586873,14036594.00
2019/12/03,6.69,6.78,6.65,6.72,1428345,12551404.00
2019/12/04,6.72,6.73,6.67,6.72,338832,2973342.00
2019/12/05,6.72,6.80,6.72,6.79,866032,7651878.00
2019/12/06,6.79,6.82,6.72,6.79,689700,6094744.00
2019/12/09,6.79,6.82,6.77,6.81,500516,4444217.00
2019/12/10,6.80,6.85,6.78,6.81,715292,6366503.00
2019/12/11,6.81,6.85,6.79,6.85,604216,5391628.00
2019/12/12,6.86,6.94,6.84,6.89,860879,7763499.00
2019/12/13,6.92,7.15,6.91,7.07,1656293,15247525.00
2019/12/16,7.08,7.09,6.98,7.06,880520,8088992.00
2019/12/17,7.06,7.18,7.01,7.15,1370392,12698913.00
2019/12/18,7.13,7.18,7.08,7.18,741400,6931467.00
2019/12/19,7.23,7.23,7.15,7.20,622900,5850005.00
2019/12/20,7.16,7.24,7.05,7.08,1284600,11934566.00
2019/12/23,7.08,7.14,6.94,6.95,702000,6460188.00
2019/12/24,6.94,7.03,6.94,6.97,836800,7625472.00
2019/12/25,6.98,7.00,6.91,6.93,933757,8482190.00
2019/12/26,6.95,7.06,6.91,7.06,1347550,12329930.00
2019/12/27,7.01,7.08,7.00,7.05,839510,7726335.00
2019/12/30,7.02,7.11,6.92,7.10,799974,7345858.00
2019/12/31,7.11,7.11,7.03,7.09,633700,5850656.00
2020/01/02,7.14,7.18,7.10,7.14,1312715,12268571.00
2020/01/03,7.14,7.18,7.12,7.18,895874,8382235.00
2020/01/06,7.14,7.20,7.13,7.16,981500,9197544.00
2020/01/07,7.20,7.21,7.15,7.20,904332,8479517.00
2020/01/08,7.19,7.19,7.06,7.08,1021510,9529090.00
2020/01/09,7.15,7.18,7.10,7.16,903325,8443727.00
2020/01/10,7.18,7.22,7.18,7.22,1158301,10904524.00
2020/01/13,7.21,7.21,7.12,7.18,685077,6417365.00
2020/01/14,7.20,7.21,7.16,7.16,521401,4888832.00
2020/01/15,7.17,7.19,7.08,7.12,640200,5969655.00
2020/01/16,7.17,7.17,7.01,7.05,862427,7971482.00
2020/01/17,7.05,7.08,6.99,7.01,543400,5000182.00
2020/01/20,7.01,7.02,6.92,6.98,701947,6381722.00
2020/01/21,6.98,6.98,6.84,6.85,911622,8203485.00
2020/01/22,6.81,6.88,6.72,6.85,958265,8513568.00
2020/01/23,6.81,6.82,6.47,6.51,1431800,12415856.00
2020/02/03,5.85,5.85,5.85,5.85,550000,4213000.00
2020/02/04,5.27,5.64,5.27,5.57,2836754,20524376.00
2020/02/05,5.58,5.93,5.58,5.85,2434645,18403424.00
2020/02/06,5.85,5.94,5.80,5.91,1648590,12617114.00
2020/02/07,5.94,6.19,5.93,6.14,2140702,17014616.00
2020/02/10,6.15,6.15,6.04,6.10,1329785,10590657.00
2020/02/11,6.14,6.21,6.07,6.10,1289500,10358870.00
2020/02/12,6.10,6.13,6.04,6.11,1358707,10832154.00
2020/02/13,6.12,6.13,5.88,6.01,2226433,17507920.00
2020/02/14,5.98,6.03,5.95,6.01,2024260,15849479.00
2020/02/17,6.02,6.14,6.01,6.13,1540243,12266863.00
2020/02/18,6.13,6.24,6.10,6.23,2150360,17410628.00
2020/02/19,6.22,6.31,6.19,6.27,2607552,21313988.00
2020/02/20,6.28,6.55,6.28,6.53,3885161,32748960.00
2020/02/21,6.50,6.50,6.32,6.42,2812076,23579616.00
2020/02/24,6.35,6.45,6.31,6.38,2212402,18388844.00
2020/02/25,6.30,6.33,6.14,6.33,2102133,17151952.00
2020/02/26,6.26,6.36,6.22,6.30,2317785,19106798.00
2020/02/27,6.35,6.79,6.35,6.48,5277652,45361504.00
2020/02/28,6.22,6.41,6.03,6.17,3999310,32409636.00
2020/03/02,6.17,6.43,6.16,6.33,1910780,15805697.00
2020/03/03,6.36,6.38,6.28,6.30,2142760,17720552.00
2020/03/04,6.28,6.37,6.23,6.36,1280037,10564304.00
2020/03/05,6.38,6.48,6.35,6.45,2342493,19655744.00
2020/03/06,6.40,6.53,6.35,6.50,2607622,21997096.00
2020/03/09,6.43,6.50,6.32,6.32,2980752,24965818.00
2020/03/10,6.25,6.44,6.18,6.43,2307706,19133656.00
2020/03/11,6.42,6.62,6.38,6.54,3766746,32180236.00
2020/03/12,6.45,6.55,6.34,6.34,2949974,24781664.00
2020/03/13,6.07,6.31,5.97,6.23,3077130,24844620.00
2020/03/16,6.35,6.53,6.22,6.25,4425124,36944396.00
2020/03/17,6.19,6.31,6.02,6.14,3174536,25446628.00
2020/03/18,6.20,6.49,6.15,6.22,3321320,27529118.00
2020/03/19,6.28,6.77,6.28,6.55,6253986,53078752.00
2020/03/20,6.58,7.16,6.42,6.99,9896847,87107072.00
2020/03/23,6.69,6.78,6.48,6.50,6996485,60726936.00
2020/03/24,6.62,6.62,6.30,6.54,5502963,46761000.00
2020/03/25,6.62,6.85,6.48,6.85,7549207,65829248.00
2020/03/26,6.76,7.00,6.69,6.73,6597843,58883336.00
2020/03/27,6.75,6.88,6.55,6.55,4517601,39556168.00
2020/03/30,6.42,6.45,6.18,6.20,4061417,33231312.00
2020/03/31,6.22,6.23,6.12,6.13,2948678,23746456.00
2020/04/01,6.13,6.19,6.05,6.08,2228031,17826380.00
2020/04/02,6.10,6.15,6.08,6.15,1448943,11584131.00
2020/04/03,6.14,6.18,6.08,6.15,1340847,10755071.00
2020/04/07,6.19,6.25,6.18,6.22,1841992,14971712.00
2020/04/08,6.22,6.53,6.18,6.34,3859920,32092372.00
2020/04/09,6.32,6.38,6.25,6.33,2170974,17929634.00
2020/04/10,6.32,6.33,6.18,6.19,1767353,14446432.00
2020/04/13,6.18,6.21,6.15,6.18,1360400,10980027.00
2020/04/14,6.17,6.35,6.15,6.28,1787849,14583260.00
2020/04/15,6.26,6.31,6.18,6.20,1129489,9205068.00
2020/04/16,6.20,6.24,6.13,6.16,856549,6913169.00
2020/04/17,6.19,6.52,6.18,6.28,3176062,26358194.00
2020/04/20,6.27,6.27,6.15,6.19,2355146,19060808.00
2020/04/21,6.19,6.22,6.18,6.20,1293036,10471330.00
2020/04/22,6.18,6.22,6.15,6.21,948400,7679393.00
2020/04/23,6.22,6.25,6.19,6.20,1044600,8486719.00
2020/04/24,6.22,6.22,6.14,6.15,2146712,17323152.00
2020/04/27,6.17,6.21,6.11,6.18,1871097,15097689.00
2020/04/28,6.25,6.31,5.99,6.19,2619927,21171216.00
2020/04/29,6.20,6.42,6.18,6.30,3214611,26575132.00
2020/04/30,6.19,6.42,6.18,6.31,3769532,31146936.00
2020/05/06,6.24,6.33,6.14,6.17,3762757,30398496.00
2020/05/07,6.17,6.18,6.08,6.08,2662700,21287454.00
2020/05/08,6.08,6.13,6.05,6.08,1941067,15442827.00
2020/05/11,6.09,6.12,6.02,6.02,1872101,14836175.00
2020/05/12,6.02,6.04,5.97,5.98,1139673,8931068.00
2020/05/13,5.98,6.01,5.96,6.00,860800,6741683.00
2020/05/14,6.02,6.03,5.98,6.00,694606,5460580.00
2020/05/15,6.00,6.06,5.99,6.02,870301,6850293.00
2020/05/18,6.04,6.05,5.97,5.98,996000,7806952.00
2020/05/19,6.03,6.05,5.98,6.01,1684100,13235462.00
2020/05/20,6.00,6.00,5.92,5.95,1328701,10348868.00
2020/05/21,5.96,5.98,5.92,5.92,921800,7170185.00
2020/05/22,5.92,5.92,5.66,5.71,1831900,13842662.00
2020/05/25,5.73,5.74,5.63,5.65,828400,6152632.00
2020/05/26,5.65,5.70,5.65,5.67,1547300,11469772.00
2020/05/27,5.67,5.71,5.65,5.68,1186106,8815597.00
2020/05/28,5.68,5.75,5.65,5.68,1195716,8920269.00
2020/05/29,5.68,5.74,5.62,5.73,1649521,12312984.00
2020/06/01,5.75,5.85,5.72,5.84,1767500,13423676.00
2020/06/02,5.84,5.92,5.84,5.90,1802800,13896423.00
2020/06/03,5.91,6.00,5.88,5.94,1542600,11991098.00
2020/06/04,5.93,6.13,5.93,6.06,3239011,25560480.00
2020/06/05,6.04,6.06,5.93,5.99,2442842,19100412.00
2020/06/08,5.98,6.37,5.94,6.13,3614477,28863236.00
2020/06/09,6.11,6.19,6.04,6.08,2216701,17652854.00
2020/06/10,6.08,6.13,5.94,6.03,1953767,15385022.00
2020/06/11,6.02,6.02,5.90,5.91,1641000,12766710.00
2020/06/12,5.83,5.97,5.78,5.91,1500806,11559425.00
2020/06/15,5.91,5.93,5.85,5.85,1193800,9198611.00
2020/06/16,5.86,5.90,5.84,5.86,907900,6960873.00
2020/06/17,5.86,5.87,5.78,5.79,1381007,10506577.00
2020/06/18,5.79,5.87,5.77,5.85,930839,7083328.00
2020/06/19,5.85,5.96,5.82,5.90,1555100,11993085.00
2020/06/22,5.92,5.93,5.81,5.86,1233440,9450403.00
2020/06/23,5.88,5.90,5.82,5.82,654501,5006916.00
2020/06/24,5.83,5.87,5.82,5.85,859638,6574716.00
2020/06/29,5.81,5.84,5.78,5.81,686522,5216088.00
2020/06/30,5.81,5.88,5.80,5.87,689964,5279954.00
2020/07/01,5.85,5.87,5.81,5.87,751201,5738902.00
2020/07/02,5.85,5.94,5.84,5.94,2097981,16202607.00
2020/07/03,5.94,5.99,5.92,5.98,2153124,16806300.00
2020/07/06,6.02,6.18,6.02,6.17,4222712,33751736.00
2020/07/07,6.23,6.25,6.10,6.11,3936933,31741744.00
2020/07/08,6.10,6.35,5.99,6.33,8640290,69268768.00
2020/07/09,6.33,6.46,6.28,6.38,7344025,60997192.00
2020/07/10,6.38,6.44,6.28,6.30,5301095,44056048.00
2020/07/13,6.30,6.41,6.27,6.41,4032071,33487936.00
2020/07/14,6.39,6.58,6.38,6.55,5492014,46472100.00
2020/07/15,6.67,6.98,6.57,6.62,12330474,109843560.00
2020/07/16,6.54,6.56,6.13,6.14,6761490,55827564.00
2020/07/17,6.18,6.59,6.12,6.32,6786089,56467216.00
2020/07/20,6.33,6.44,6.29,6.43,3705782,30878266.00
2020/07/21,6.42,6.47,6.37,6.40,2746775,23027272.00
2020/07/22,6.36,6.46,6.33,6.36,2667494,22263236.00
2020/07/23,6.34,6.34,6.17,6.28,2790301,22836756.00
2020/07/24,6.29,6.31,6.08,6.10,2657700,21489072.00
2020/07/27,6.12,6.12,6.02,6.08,1539101,12192402.00
2020/07/28,6.10,6.16,6.08,6.14,1120600,8973713.00
2020/07/29,6.12,6.30,6.08,6.29,2717600,22077038.00
2020/07/30,6.29,6.45,6.27,6.45,3087929,25702892.00
2020/07/31,6.43,6.54,6.34,6.52,2995700,25288196.00
2020/08/03,6.51,6.67,6.40,6.65,3446602,29658572.00
2020/08/04,6.68,6.77,6.57,6.67,3109666,27099272.00
2020/08/05,6.65,6.77,6.60,6.73,2929563,25569804.00
2020/08/06,6.75,6.92,6.68,6.92,3597500,32078952.00
2020/08/07,6.81,6.95,6.51,6.51,5994379,52302980.00
2020/08/10,6.58,6.70,6.48,6.67,4541323,39262480.00
2020/08/11,6.68,6.85,6.54,6.54,3952485,34626024.00
2020/08/12,6.56,6.76,6.48,6.75,4143165,35648904.00
2020/08/13,6.77,7.04,6.67,7.04,4873300,43464832.00
2020/08/14,7.00,7.15,6.65,6.74,14891552,135411968.00
2020/08/17,6.63,6.67,6.52,6.66,8122313,70039944.00
2020/08/18,6.65,6.65,6.56,6.60,3537921,30572356.00
2020/08/19,6.60,6.60,6.50,6.50,2933201,25057362.00
2020/08/20,6.48,6.48,6.37,6.41,2549000,21410052.00
2020/08/21,6.41,6.47,6.41,6.45,1467276,12365343.00
2020/08/24,6.48,6.48,6.38,6.44,1261600,10616219.00
2020/08/25,6.44,6.46,6.39,6.40,1186395,9968266.00
2020/08/26,6.41,6.45,6.35,6.37,1719695,14376007.00
2020/08/27,6.36,6.45,6.33,6.45,1490100,12453317.00
2020/08/28,6.45,6.50,6.36,6.50,2660752,22394056.00
2020/08/31,6.49,6.65,6.48,6.60,4198150,36098528.00
2020/09/01,6.60,6.66,6.54,6.63,2570730,22212156.00
2020/09/02,6.60,6.66,6.57,6.62,1554601,13440925.00
2020/09/03,6.77,6.77,6.56,6.58,2195700,18959728.00
2020/09/04,6.51,6.64,6.44,6.63,1723650,14796549.00
2020/09/07,6.60,6.73,6.55,6.63,2244313,19543200.00
2020/09/08,6.62,6.69,6.58,6.69,1955120,16992132.00
2020/09/09,6.62,6.72,6.52,6.55,2400795,20798050.00
2020/09/10,6.60,6.62,6.32,6.35,2583095,21872190.00
2020/09/11,6.32,6.49,6.31,6.48,1639246,13759238.00
2020/09/14,6.50,6.71,6.48,6.63,2598851,22461436.00
2020/09/15,6.64,6.74,6.60,6.71,3338595,29173930.00
2020/09/16,6.70,6.76,6.64,6.69,1945676,17024668.00
2020/09/17,6.69,6.69,6.58,6.63,1917800,16646140.00
2020/09/18,6.65,7.19,6.62,6.96,7871801,70825792.00
2020/09/21,6.86,6.88,6.73,6.73,4522746,40151288.00
2020/09/22,6.72,6.80,6.62,6.62,2713201,23795872.00
2020/09/23,6.66,6.72,6.63,6.67,1667000,14529806.00
2020/09/24,6.64,6.66,6.42,6.43,3115747,26478076.00
2020/09/25,6.47,6.48,6.38,6.41,1491201,12520350.00
2020/09/28,6.41,6.49,6.33,6.35,1256451,10519809.00
2020/09/29,6.38,6.40,6.32,6.34,1218500,10118702.00
2020/09/30,6.38,6.38,6.31,6.35,1550900,12866000.00
2020/10/09,6.38,6.45,6.38,6.42,1579700,13261349.00
2020/10/12,6.40,6.50,6.40,6.48,2152701,18183752.00
2020/10/13,6.48,6.48,6.41,6.44,1799600,15148128.00
2020/10/14,6.44,6.44,6.33,6.35,1504100,12524068.00
2020/10/15,6.35,6.37,6.32,6.35,1307206,10848696.00
2020/10/16,6.33,6.38,6.33,6.34,1189000,9872530.00
2020/10/19,6.35,6.37,6.32,6.32,990100,8207516.00
2020/10/20,6.32,6.36,6.28,6.35,935200,7735172.00
2020/10/21,6.34,6.34,6.27,6.31,1386200,11418340.00
2020/10/22,6.28,6.32,6.27,6.31,563172,4635887.00
2020/10/23,6.31,6.32,6.26,6.27,1016100,8360620.00
2020/10/26,6.24,6.26,6.19,6.22,1059500,8620065.00
2020/10/27,6.22,6.22,6.15,6.19,699200,5657176.00
2020/10/28,6.16,6.23,6.13,6.22,1014472,8204028.00
2020/10/29,6.19,6.21,6.15,6.17,677800,5475036.00
2020/10/30,6.15,6.23,6.12,6.13,1013973,8176480.00
2020/11/02,6.13,6.14,6.02,6.05,1099172,8709053.00
2020/11/03,5.98,6.17,5.98,6.13,1220209,9743203.00
2020/11/04,6.13,6.17,6.08,6.13,734900,5881403.00
2020/11/05,6.13,6.23,6.13,6.23,990300,8030948.00
2020/11/06,6.21,6.22,6.16,6.20,893303,7236267.00
2020/11/09,6.20,6.34,6.19,6.30,1391400,11427250.00
2020/11/10,6.39,6.50,6.29,6.32,2662147,22295200.00
2020/11/11,6.25,6.25,6.16,6.21,1442777,11705808.00
2020/11/12,6.20,6.24,6.15,6.20,1081402,8757124.00
2020/11/13,6.18,6.22,6.16,6.21,725000,5870465.00
2020/11/16,6.22,6.28,6.19,6.27,1144600,9350224.00
2020/11/17,6.28,6.31,6.23,6.25,1220100,9994489.00
2020/11/18,6.25,6.33,6.24,6.28,1582077,13013329.00
2020/11/19,6.28,6.34,6.26,6.32,1079700,8900857.00
2020/11/20,6.33,6.34,6.29,6.32,834900,6888836.00
2020/11/23,6.31,6.32,6.25,6.30,2107177,17333684.00
2020/11/24,6.30,6.33,6.28,6.31,1207601,9962865.00
2020/11/25,6.33,6.35,6.24,6.26,1517301,12514388.00
2020/11/26,6.26,6.30,6.25,6.28,1037200,8508217.00
2020/11/27,6.27,6.32,6.20,6.32,1506710,12361517.00
2020/11/30,6.31,6.38,6.25,6.28,2211300,18271982.00
2020/12/01,6.28,6.38,6.25,6.33,2445200,20255848.00
2020/12/02,6.35,6.42,6.32,6.36,2027553,16895788.00
2020/12/03,6.36,6.45,6.32,6.38,2721401,22719498.00
2020/12/04,6.38,6.41,6.34,6.36,1233600,10271375.00
2020/12/07,6.35,6.40,6.30,6.30,1259300,10443671.00
2020/12/08,6.28,6.32,6.25,6.29,991392,8155853.00
2020/12/09,6.29,6.31,6.18,6.19,1076400,8762996.00
2020/12/10,6.17,6.26,6.15,6.20,1052300,8537332.00
2020/12/11,6.21,6.23,6.18,6.23,1489093,12071045.00
2020/12/14,6.22,6.27,6.14,6.14,3686042,29816350.00
2020/12/15,6.13,6.14,5.94,5.95,4821900,37934180.00
2020/12/16,5.96,5.99,5.91,5.98,2293918,17871644.00
2020/12/17,5.96,6.05,5.91,6.04,1393000,10912926.00
2020/12/18,6.03,6.05,6.02,6.02,811000,6400238.00
2020/12/21,6.05,6.05,5.98,6.02,927702,7304729.00
2020/12/22,5.99,6.05,5.96,5.97,1073345,8413060.00
2020/12/23,5.95,5.98,5.93,5.94,993700,7739174.00
2020/12/24,5.97,5.97,5.88,5.92,868300,6727452.00
2020/12/25,5.89,5.98,5.89,5.94,640109,4976231.00
2020/12/28,5.93,5.97,5.88,5.91,834978,6459649.00
2020/12/29,5.92,5.94,5.90,5.92,625509,4842918.00
2020/12/30,5.95,5.95,5.91,5.94,584978,4536888.00
2020/12/31,5.92,6.06,5.92,6.04,1271428,9969763.00
2021/01/04,6.04,6.08,6.01,6.03,612300,4833468.00
2021/01/05,6.04,6.04,5.88,5.94,1319664,10268625.00
2021/01/06,5.95,5.96,5.88,5.92,1033156,7986006.00
2021/01/07,5.92,5.92,5.77,5.78,1490400,11371719.00
2021/01/08,5.78,5.84,5.65,5.78,803750,6068648.00
2021/01/11,5.77,5.77,5.66,5.68,913500,6835165.00
2021/01/12,5.68,5.75,5.65,5.70,586956,4378289.00
2021/01/13,5.71,5.71,5.53,5.56,1338392,9804629.00
2021/01/14,5.56,5.59,5.49,5.58,1113700,8094490.00
2021/01/15,5.56,5.61,5.55,5.58,756692,5526735.00
2021/01/18,5.58,5.62,5.57,5.60,733700,5378572.00
2021/01/19,5.62,5.75,5.61,5.68,1156927,8618156.00
2021/01/20,5.68,5.75,5.68,5.75,699439,5233380.00
2021/01/21,5.74,5.82,5.72,5.77,871703,6575678.00
2021/01/22,5.77,5.77,5.65,5.67,1143500,8495930.00
2021/01/25,5.66,5.67,5.59,5.67,647600,4773614.00
2021/01/26,5.62,5.67,5.60,5.60,460223,3390767.00
2021/01/27,5.62,5.68,5.58,5.62,447600,3292590.00
2021/01/28,5.65,5.71,5.62,5.62,965700,7153745.00
2021/01/29,5.62,5.65,5.53,5.58,901400,6598779.00
2021/02/01,5.58,5.63,5.54,5.60,664200,4863403.00
2021/02/02,5.60,5.64,5.55,5.62,613001,4500918.00
2021/02/03,5.62,5.68,5.58,5.59,787700,5798397.00
2021/02/04,5.58,5.59,5.46,5.51,795412,5747884.00
2021/02/05,5.54,5.62,5.52,5.53,684712,4982417.00
2021/02/08,5.52,5.74,5.52,5.66,1710125,12655638.00
2021/02/09,5.66,5.72,5.62,5.70,1177326,8722710.00
2021/02/10,5.65,5.69,5.65,5.67,661299,4905098.00
2021/02/18,5.75,5.81,5.70,5.80,1579842,11937136.00
2021/02/19,5.79,5.94,5.76,5.93,1563495,12013016.00
2021/02/22,5.92,6.02,5.92,5.98,1445102,11309901.00
2021/02/23,5.98,6.03,5.86,6.02,1724132,13393987.00
2021/02/24,6.02,6.15,5.97,6.02,3707400,29462590.00
2021/02/25,6.00,6.12,5.89,6.02,2316194,18171638.00
2021/02/26,5.98,6.05,5.94,5.97,1651800,12989725.00
2021/03/01,5.98,6.05,5.98,6.04,1577300,12430340.00
2021/03/02,6.08,6.08,5.93,6.01,964000,7586748.00
2021/03/03,6.02,6.05,5.98,6.02,1058200,8344745.00
2021/03/04,6.04,6.05,5.98,5.98,803901,6319328.00
2021/03/05,5.97,6.00,5.91,5.94,1273301,9895020.00
2021/03/08,5.98,6.03,5.92,5.92,1261600,9890089.00
2021/03/09,5.92,6.02,5.81,5.94,1789900,13892550.00
2021/03/10,5.95,5.95,5.83,5.84,1069026,8213286.00
2021/03/11,5.85,5.98,5.84,5.95,1157135,8978710.00
2021/03/12,6.00,6.15,5.98,6.02,2847926,22533368.00
2021/03/15,5.98,6.33,5.94,6.25,9301982,74858680.00
2021/03/16,6.16,6.23,6.05,6.18,5423119,43631692.00
2021/03/17,6.14,6.32,6.08,6.12,3789826,30558560.00
2021/03/18,6.11,6.16,6.04,6.08,2950646,23466478.00
2021/03/19,6.05,6.08,6.00,6.03,2077631,16420923.00
2021/03/22,6.04,6.13,6.00,6.13,3043810,24193900.00
2021/03/23,6.10,6.13,5.98,6.00,2189875,17308920.00
2021/03/24,5.97,5.99,5.88,5.92,2170075,16825498.00
2021/03/25,5.89,6.02,5.88,5.98,1641226,12813118.00
2021/03/26,5.98,6.06,5.96,6.03,1454500,11473378.00
2021/03/29,6.01,6.12,6.00,6.08,1761600,13993779.00
2021/03/30,6.08,6.08,5.97,6.01,1428300,11238462.00
2021/03/31,6.02,6.03,5.92,5.97,1600231,12487377.00
2021/04/01,5.97,5.98,5.91,5.97,1153600,8990649.00
2021/04/02,5.97,6.04,5.95,6.02,1252284,9830315.00
2021/04/06,6.01,6.05,5.99,5.99,1008884,7933745.00
2021/04/07,5.99,6.01,5.97,6.01,975000,7638538.00
2021/04/08,6.01,6.01,5.92,5.95,1326530,10374663.00
2021/04/09,5.95,6.11,5.94,6.09,3480101,27564676.00
2021/04/12,6.08,6.18,6.06,6.08,2529500,20244922.00
2021/04/13,6.08,6.17,6.02,6.05,2830058,22545720.00
2021/04/14,6.05,6.25,6.04,6.21,3815609,30892756.00
2021/04/15,6.12,6.24,6.12,6.22,2272447,18371084.00
2021/04/16,6.22,6.29,6.18,6.28,3567142,29183444.00
2021/04/19,6.28,6.41,6.24,6.25,4354510,36025984.00
2021/04/20,6.21,6.28,6.18,6.20,2344058,19082916.00
2021/04/21,6.17,6.25,6.16,6.21,1982625,16090231.00
2021/04/22,6.23,6.40,6.21,6.21,2295473,18847632.00
2021/04/23,6.22,6.22,6.12,6.17,2114979,17000132.00
2021/04/26,6.15,6.24,6.14,6.14,1661132,13458767.00
2021/04/27,6.14,6.16,5.99,6.08,1746338,13832083.00
2021/04/28,6.09,6.69,6.02,6.69,8952790,75927256.00
2021/04/29,7.37,7.37,7.35,7.37,13316405,128235272.00
2021/04/30,7.31,7.31,6.75,6.88,19209169,175080064.00
2021/05/06,6.68,6.72,6.18,6.22,15527309,129588288.00
2021/05/07,6.13,6.27,6.08,6.14,8575101,69066640.00
2021/05/10,6.23,6.68,6.15,6.46,13734064,114909592.00
2021/05/11,6.42,7.01,6.37,6.78,15477942,134699264.00
2021/05/12,6.74,6.84,6.51,6.69,10488503,91607944.00
2021/05/13,6.68,6.78,6.49,6.56,8287444,71728024.00
2021/05/14,6.57,6.65,6.42,6.50,5607288,47523536.00
2021/05/17,6.45,6.47,6.32,6.38,4315800,36056596.00
2021/05/18,6.38,6.51,6.24,6.48,4201100,35114816.00
2021/05/19,6.43,6.52,6.36,6.40,3378100,28446736.00
2021/05/20,6.40,6.63,6.35,6.56,4732500,40211536.00
2021/05/21,6.56,6.71,6.45,6.50,4693000,40381376.00
2021/05/24,6.48,6.49,6.35,6.42,3068738,25777130.00
2021/05/25,6.42,6.45,6.36,6.44,2971571,24931804.00
2021/05/26,6.42,6.45,6.40,6.45,2297000,19322164.00
2021/05/27,6.44,6.45,6.39,6.41,1740600,14605401.00
2021/05/28,6.41,6.43,6.25,6.29,3862906,32013064.00
2021/05/31,6.29,6.47,6.24,6.43,3075236,25522008.00
2021/06/01,6.37,6.48,6.33,6.36,2814960,23544300.00
2021/06/02,6.35,6.39,6.27,6.28,1896301,15637721.00
2021/06/03,6.25,6.32,6.25,6.28,1636671,13461015.00
2021/06/04,6.26,6.31,6.25,6.26,1600454,13132254.00
2021/06/07,6.26,6.36,6.25,6.35,1852700,15306504.00
2021/06/08,6.35,6.43,6.30,6.32,1249724,10352021.00
2021/06/09,6.30,6.38,6.30,6.34,1012100,8397300.00
2021/06/10,6.32,6.36,6.29,6.36,1067484,8847115.00
2021/06/11,6.36,6.36,6.22,6.22,2286601,18783104.00
2021/06/15,6.22,6.23,6.14,6.19,1386601,11194833.00
2021/06/16,6.19,6.23,6.15,6.19,786722,6372236.00
2021/06/17,6.23,6.23,6.18,6.20,623027,5046980.00
2021/06/18,6.19,6.22,6.18,6.22,794400,6440206.00
2021/06/21,6.22,6.23,6.16,6.22,602800,4895148.00
2021/06/22,6.23,6.25,6.20,6.25,766901,6248942.00
2021/06/23,6.25,6.43,6.23,6.42,5887301,49086416.00
2021/06/24,6.38,6.38,6.28,6.34,1978701,16360712.00
2021/06/25,6.34,6.38,6.29,6.36,1634889,13537104.00
2021/06/28,6.33,6.38,6.30,6.32,1093300,9048457.00
2021/06/29,6.35,6.37,6.29,6.32,1299408,10755291.00
2021/06/30,6.30,6.34,6.28,6.30,959903,7909344.00
2021/07/01,6.30,6.33,6.18,6.18,1514321,12407671.00
2021/07/02,6.19,6.23,6.18,6.19,1237600,10019372.00
2021/07/05,6.20,6.25,6.15,6.19,1676100,13570003.00
2021/07/06,6.20,6.26,6.14,6.25,1361210,11043497.00
2021/07/07,6.23,6.25,6.18,6.20,936900,7605838.00
2021/07/08,6.18,6.21,6.18,6.19,1393300,11281339.00
2021/07/09,6.19,6.22,6.18,6.21,1141600,9249189.00
2021/07/12,6.25,6.28,6.20,6.25,1363700,11134833.00
2021/07/13,6.26,6.26,6.18,6.22,1584800,12856847.00
2021/07/14,6.22,6.22,6.15,6.19,1468911,11888966.00
2021/07/15,6.18,6.21,6.16,6.20,1028101,8316673.00
2021/07/16,6.20,6.24,6.14,6.22,1916101,15511110.00
2021/07/19,6.15,6.30,6.14,6.20,2162600,13458014.00
2021/07/20,6.12,6.24,5.95,6.15,2909164,17777978.00
2021/07/21,6.13,6.19,6.10,6.13,1433057,8806436.00
2021/07/22,6.13,6.14,6.06,6.06,1523717,9287514.00
2021/07/23,6.06,6.06,5.88,5.88,3469218,20654470.00
2021/07/26,5.88,5.91,5.77,5.81,1843593,10730850.00
2021/07/27,5.77,5.83,5.68,5.69,1731790,9936324.00
2021/07/28,5.69,5.69,5.50,5.57,1513200,8443162.00
2021/07/29,5.57,5.62,5.51,5.56,1228450,6837099.00
2021/07/30,5.55,5.55,5.29,5.32,3854491,20723836.00
2021/08/02,5.32,5.43,5.26,5.38,2407437,12899428.00
2021/08/03,5.42,5.49,5.38,5.45,1498263,8154534.00
2021/08/04,5.46,5.47,5.37,5.40,2186340,11812768.00
2021/08/05,5.40,5.43,5.34,5.41,1109621,5982762.00
2021/08/06,5.42,5.43,5.37,5.39,708275,3817995.00
2021/08/09,5.49,5.49,5.31,5.38,3515940,18983510.00
2021/08/10,5.40,5.43,5.35,5.36,3309250,17770624.00
2021/08/11,5.37,5.41,5.34,5.38,3183364,17087470.00
2021/08/12,5.38,5.43,5.35,5.41,3113364,16781412.00
2021/08/13,5.40,5.43,5.34,5.39,2763330,14876643.00
2021/08/16,5.39,5.54,5.35,5.50,4988871,27204592.00
2021/08/17,5.48,5.51,5.40,5.42,3434491,18717668.00
2021/08/18,5.44,5.50,5.42,5.49,2648390,14467202.00
2021/08/19,5.46,5.51,5.46,5.48,1359691,7455397.00
2021/08/20,5.50,5.50,5.45,5.50,1836470,10057059.00
2021/08/23,5.52,5.63,5.48,5.56,2495302,13929184.00
2021/08/24,5.56,5.61,5.55,5.58,1636164,9133553.00
2021/08/25,5.59,5.66,5.56,5.66,2278700,12803367.00
2021/08/26,5.65,5.83,5.65,5.80,3473633,19993360.00
2021/08/27,5.80,5.82,5.68,5.73,2415524,13865441.00
2021/08/30,5.73,5.78,5.67,5.77,2730120,15634427.00
2021/08/31,5.77,5.88,5.75,5.79,3030966,17606526.00
2021/09/01,5.81,5.88,5.78,5.83,2778470,16171289.00
2021/09/02,5.83,5.84,5.78,5.79,1810040,10498893.00
2021/09/03,5.80,5.88,5.77,5.88,3060864,17878448.00
2021/09/06,5.91,5.97,5.88,5.96,2526850,14951934.00
2021/09/07,5.96,6.07,5.93,6.02,3629210,21896376.00
2021/09/08,6.03,6.14,6.02,6.14,2812873,17176756.00
2021/09/09,6.15,6.19,6.12,6.18,2762760,17032316.00
2021/09/10,6.19,6.38,6.07,6.09,6484238,40346104.00
2021/09/13,6.01,6.09,5.90,6.06,4696166,28105420.00
2021/09/14,6.05,6.12,5.88,5.89,3815390,22825624.00
2021/09/15,5.91,5.98,5.85,5.97,2410140,14253854.00
2021/09/16,5.96,6.07,5.90,5.90,2667983,15967242.00
2021/09/17,5.90,5.94,5.81,5.86,2964950,17371668.00
2021/09/22,5.84,5.89,5.78,5.88,2163114,12617893.00
2021/09/23,5.89,5.97,5.88,5.93,2584240,15299260.00
Դ:ͨ
