601008 Ƹ  ǰȨ
      	    	    	    	    	    ɽ	    ɽ
2007/04/26,9.47,9.67,8.66,8.86,76187720,1123694080.00
2007/04/27,8.47,8.66,8.34,8.49,26227048,360311936.00
2007/04/30,8.42,8.43,8.21,8.43,16750112,225830272.00
2007/05/08,8.51,8.56,8.34,8.53,14480365,198474976.00
2007/05/09,8.54,8.56,8.27,8.56,12811736,175195296.00
2007/05/10,8.56,8.84,8.50,8.77,15686988,221343824.00
2007/05/11,8.72,8.84,8.56,8.76,10512250,147623056.00
2007/05/14,8.63,8.75,8.54,8.58,9185399,128409680.00
2007/05/15,8.58,8.78,8.54,8.68,13412364,187796288.00
2007/05/16,8.66,8.94,8.52,8.86,12780517,181158080.00
2007/05/17,8.89,8.91,8.77,8.86,10109469,144437648.00
2007/05/18,8.79,8.86,8.67,8.83,9031479,127699160.00
2007/05/21,8.59,9.00,8.54,8.94,11746552,168605600.00
2007/05/22,8.92,9.20,8.86,8.95,12134669,176771088.00
2007/05/23,8.90,9.01,8.82,8.96,9484926,136761296.00
2007/05/24,8.97,8.98,8.66,8.93,10600789,150761808.00
2007/05/25,8.85,8.98,8.77,8.83,6657159,95426536.00
2007/05/28,8.85,9.14,8.84,9.12,13790589,199599856.00
2007/05/29,9.20,9.26,9.03,9.17,16746320,247676320.00
2007/05/30,8.71,9.07,8.53,8.72,14200522,202166848.00
2007/05/31,8.72,9.48,8.54,9.19,21211419,311099456.00
2007/06/01,9.20,9.67,9.05,9.13,21739393,328670336.00
2007/06/04,9.22,9.29,8.19,8.20,13684020,187415200.00
2007/06/05,7.41,8.34,7.41,8.19,11943579,152343776.00
2007/06/06,8.19,8.47,7.93,8.28,7386349,98830760.00
2007/06/07,8.30,8.61,8.30,8.50,7805345,106938792.00
2007/06/08,8.53,8.77,8.42,8.52,5948641,82721752.00
2007/06/11,8.53,9.41,8.40,9.41,18077454,264512864.00
2007/06/12,9.47,9.56,9.01,9.42,16492235,247201504.00
2007/06/13,9.39,9.79,9.27,9.47,14199983,219037088.00
2007/06/14,9.47,9.59,9.20,9.25,8199883,124281712.00
2007/06/15,9.11,9.37,9.08,9.27,6968064,104079952.00
2007/06/18,9.42,9.72,9.36,9.45,8366473,128192184.00
2007/06/19,9.45,10.07,9.18,9.92,14953839,236348032.00
2007/06/20,9.86,9.89,9.52,9.66,10211881,159913008.00
2007/06/21,9.53,10.07,9.52,9.97,10061973,158951168.00
2007/06/22,9.94,10.15,9.14,9.31,10049119,156348464.00
2007/06/25,9.36,9.52,9.00,9.17,7988494,119253680.00
2007/06/26,9.05,9.44,9.03,9.42,5970592,89037264.00
2007/06/27,9.42,10.12,9.24,9.87,14142064,223933600.00
2007/06/28,9.75,10.06,9.43,9.43,9135727,143117376.00
2007/06/29,9.30,9.52,9.01,9.04,8120207,120731424.00
2007/07/02,8.85,9.16,8.53,8.90,5459431,77879136.00
2007/07/03,8.99,9.33,8.86,9.20,3919008,57729932.00
2007/07/04,9.18,9.27,8.66,8.76,3101530,44884164.00
2007/07/05,8.77,8.77,8.08,8.24,4645315,63466264.00
2007/07/06,8.09,8.65,8.09,8.59,5589158,75804072.00
2007/07/09,8.61,8.83,8.48,8.75,6794511,95249848.00
2007/07/10,8.78,8.78,8.19,8.26,4878988,66230648.00
2007/07/11,8.21,8.41,8.14,8.38,2528408,33843700.00
2007/07/12,8.34,8.59,8.24,8.38,2085652,28352968.00
2007/07/13,8.34,8.42,8.14,8.25,1620588,21662212.00
2007/07/16,8.24,8.27,7.86,7.88,2238637,29145278.00
2007/07/17,7.77,8.04,7.77,7.99,1900120,24547168.00
2007/07/18,8.02,8.13,7.99,8.03,1904942,24833066.00
2007/07/19,8.02,8.02,7.83,7.95,1778986,22831992.00
2007/07/20,7.95,8.21,7.94,8.20,3481118,45724288.00
2007/07/23,8.19,8.65,8.19,8.59,6549002,90127000.00
2007/07/24,8.68,8.90,8.53,8.56,5201919,73305280.00
2007/07/25,8.58,8.87,8.53,8.80,5086683,71636144.00
2007/07/26,8.66,9.16,8.59,9.15,13692757,196028864.00
2007/07/27,8.99,9.06,8.75,8.88,10637911,153150368.00
2007/07/31,9.04,9.15,8.75,9.00,8496726,122563000.00
2007/08/01,9.04,9.15,8.53,8.59,7754023,110781736.00
2007/08/02,8.59,8.90,8.52,8.77,5162426,72814960.00
2007/08/03,8.77,8.83,8.52,8.68,5777583,80935808.00
2007/08/06,8.69,8.97,8.67,8.89,6249021,88976304.00
2007/08/07,8.91,8.96,8.72,8.74,6778147,96389312.00
2007/08/08,8.69,8.93,8.55,8.91,7158094,100724168.00
2007/08/09,9.04,9.04,8.79,8.83,4713406,67565776.00
2007/08/10,8.77,8.77,8.52,8.59,5317801,73976000.00
2007/08/13,8.63,8.99,8.58,8.77,7903713,112299312.00
2007/08/14,8.75,9.27,8.75,9.17,15153772,222830400.00
2007/08/15,9.33,9.40,8.97,9.11,13576343,201769248.00
2007/08/16,9.17,9.20,8.79,8.91,7373191,106732000.00
2007/08/17,8.90,9.00,8.75,8.78,6227003,89134336.00
2007/08/20,8.97,9.06,8.86,9.06,7611058,110336384.00
2007/08/21,9.10,9.12,8.93,8.97,6261995,91004320.00
2007/08/22,8.88,9.18,8.79,9.16,7523310,109863592.00
2007/08/23,9.29,9.35,9.08,9.18,7721226,114399360.00
2007/08/24,9.18,9.23,8.98,9.02,5494363,80543248.00
2007/08/27,9.04,9.38,8.82,9.25,8910704,131257688.00
2007/08/28,9.22,9.22,8.93,9.13,5557359,81428512.00
2007/08/29,9.11,9.11,8.83,8.90,5344020,77300888.00
2007/08/30,8.95,9.33,8.87,9.22,9668916,143018976.00
2007/08/31,9.22,9.54,9.15,9.25,9549610,144112192.00
2007/09/03,9.30,9.68,9.24,9.60,14658937,224602512.00
2007/09/04,9.74,9.79,9.36,9.42,10258748,157920432.00
2007/09/05,9.37,9.60,9.18,9.50,6884155,103894664.00
2007/09/06,9.62,9.65,9.40,9.43,6746752,103372488.00
2007/09/07,9.31,9.41,9.16,9.20,8316858,124440232.00
2007/09/10,9.09,9.35,8.99,9.33,6445348,95670904.00
2007/09/11,9.30,9.52,8.59,8.83,8330389,123314184.00
2007/09/12,8.67,8.95,8.45,8.86,6856210,96170536.00
2007/09/13,8.85,8.86,8.65,8.82,4522380,63904628.00
2007/09/14,8.77,8.97,8.65,8.88,4679944,66504692.00
2007/09/17,8.77,9.11,8.76,9.02,5052331,73085216.00
2007/09/18,9.01,9.39,8.98,9.17,6424984,95366696.00
2007/09/19,9.05,9.17,8.79,8.81,3779747,54428816.00
2007/09/20,8.82,9.15,8.82,9.01,4336701,62967976.00
2007/09/21,9.04,9.11,8.58,8.74,4414686,62297064.00
2007/09/24,8.74,8.81,8.66,8.75,3638475,51433124.00
2007/09/25,8.79,8.83,8.65,8.75,3526220,49705256.00
2007/09/26,8.69,9.02,8.69,8.77,5188726,74167704.00
2007/09/27,8.85,9.08,8.82,8.97,7128289,103115888.00
2007/09/28,9.02,9.14,8.93,9.04,4934553,71937672.00
2007/10/08,9.17,9.22,8.91,8.97,3735846,54305424.00
2007/10/09,9.00,9.34,8.95,9.25,6462103,95698312.00
2007/10/10,9.27,9.33,9.06,9.09,5030644,74499640.00
2007/10/11,9.11,9.14,8.81,8.95,5402685,77706392.00
2007/10/12,8.94,8.94,8.08,8.58,6475089,89488432.00
2007/10/15,8.59,8.77,8.34,8.60,3434131,47589732.00
2007/10/16,8.61,8.71,8.43,8.63,3376319,46627344.00
2007/10/17,8.66,8.90,8.58,8.77,3328183,47013512.00
2007/10/18,8.74,8.74,8.41,8.43,2508361,34483460.00
2007/10/19,8.41,8.58,8.36,8.43,1924665,26330118.00
2007/10/22,8.41,8.43,8.00,8.06,3901702,51402696.00
2007/10/23,8.08,8.33,8.07,8.28,2631786,34902228.00
2007/10/24,8.34,8.36,8.08,8.09,2387385,31871964.00
2007/10/26,7.41,8.02,7.41,7.90,7681246,98614472.00
2007/10/29,8.02,8.02,7.69,7.79,2700969,34129868.00
2007/10/30,7.90,8.00,7.79,7.95,1735667,22179232.00
2007/10/31,8.02,8.15,7.92,8.15,2408562,31537514.00
2007/11/01,8.15,8.24,7.81,7.84,2669806,34353536.00
2007/11/02,7.83,7.83,7.52,7.56,2351554,29135404.00
2007/11/05,7.56,7.82,7.52,7.72,1412900,17695308.00
2007/11/06,7.72,7.85,7.62,7.81,1113724,14030726.00
2007/11/07,7.74,7.88,7.56,7.69,1066759,13284185.00
2007/11/08,7.64,7.72,7.41,7.50,1976880,24215748.00
2007/11/09,7.50,7.56,7.43,7.52,1613691,19683258.00
2007/11/12,7.47,7.62,7.42,7.56,1563436,19078784.00
2007/11/13,7.62,7.68,7.47,7.53,1178087,14540928.00
2007/11/14,7.60,7.75,7.53,7.75,1974317,24551144.00
2007/11/15,7.70,7.77,7.61,7.61,1247578,15579018.00
2007/11/16,7.62,7.65,7.46,7.65,1171138,14358144.00
2007/11/19,7.68,7.78,7.60,7.76,1829776,22937796.00
2007/11/20,7.75,7.83,7.66,7.77,1426080,17973032.00
2007/11/21,7.78,7.81,7.63,7.63,1365100,17068896.00
2007/11/22,7.63,7.82,7.43,7.58,2183729,27153078.00
2007/11/23,7.48,7.68,7.46,7.63,804457,9859499.00
2007/11/26,7.75,7.79,7.52,7.54,1159198,14389385.00
2007/11/27,7.50,7.60,7.49,7.51,942826,11534727.00
2007/11/28,7.52,7.63,7.47,7.51,755310,9247684.00
2007/11/29,7.57,7.74,7.51,7.68,1321288,16372558.00
2007/11/30,7.70,7.70,7.50,7.51,959308,11805982.00
2007/12/03,7.49,7.61,7.44,7.60,754530,9245887.00
2007/12/04,8.38,8.39,7.66,7.88,5353312,69368832.00
2007/12/05,7.79,7.97,7.75,7.93,2070450,26430214.00
2007/12/06,7.95,7.95,7.76,7.87,1708183,21724974.00
2007/12/07,7.80,8.27,7.05,7.86,12544354,162213696.00
2007/12/10,7.92,8.51,7.87,8.43,19881833,263697408.00
2007/12/11,8.40,8.52,8.23,8.41,8146187,110185672.00
2007/12/12,8.34,8.53,8.29,8.47,5250406,71486376.00
2007/12/13,8.47,8.72,8.24,8.27,6373102,87874648.00
2007/12/14,8.21,8.40,8.04,8.34,3514891,46912256.00
2007/12/17,8.37,8.42,8.18,8.27,3595823,48455660.00
2007/12/18,8.21,8.50,8.18,8.30,2491741,33683608.00
2007/12/19,8.31,8.57,8.31,8.39,4633260,63356112.00
2007/12/21,8.47,8.69,8.47,8.59,4609465,63834672.00
2007/12/24,8.69,8.72,8.50,8.56,6033396,83896832.00
2007/12/25,8.63,8.81,8.61,8.68,4189101,58806120.00
2007/12/26,8.66,8.84,8.58,8.82,5944304,83809600.00
2007/12/27,8.85,8.86,8.72,8.80,4616587,65553740.00
2007/12/28,8.84,8.88,8.58,8.58,3791248,53284996.00
2008/01/02,8.63,8.76,8.50,8.67,4047124,56632448.00
2008/01/03,8.71,8.91,8.65,8.90,5784277,82234384.00
2008/01/04,8.91,9.03,8.84,8.93,5406619,77990080.00
2008/01/07,9.04,9.13,8.91,9.07,6019248,87771240.00
2008/01/08,9.16,9.16,8.71,8.79,5734273,82994544.00
2008/01/09,8.76,9.16,8.74,9.15,4797833,69594368.00
2008/01/10,9.16,9.27,9.02,9.10,5049434,74546184.00
2008/01/11,9.11,9.13,8.84,8.97,3947548,56925272.00
2008/01/14,8.91,9.22,8.86,9.20,4555302,66479940.00
2008/01/15,9.24,9.27,8.98,9.04,3554322,52021496.00
2008/01/16,8.98,8.98,8.65,8.68,5419697,76886080.00
2008/01/17,8.69,8.79,8.40,8.58,4718892,65439804.00
2008/01/18,8.63,8.68,8.47,8.61,2114961,29269152.00
2008/01/21,8.65,8.67,8.29,8.32,3357914,45944124.00
2008/01/22,8.21,8.21,7.47,7.61,6519472,84318000.00
2008/01/23,7.66,7.99,7.57,7.92,2376666,30086018.00
2008/01/24,7.99,8.08,7.74,7.95,3455841,44433236.00
2008/01/25,7.95,8.08,7.86,7.94,1934228,25039800.00
2008/01/28,8.00,8.02,7.31,7.36,3503364,43408336.00
2008/01/29,7.38,7.65,7.38,7.61,1380301,16863068.00
2008/01/30,7.63,7.79,7.52,7.62,2276650,28273026.00
2008/01/31,7.61,7.83,7.44,7.70,1654998,20730622.00
2008/02/01,7.72,7.80,7.45,7.68,3001192,37373560.00
2008/02/04,7.92,8.20,7.83,8.15,2663759,34812632.00
2008/02/05,8.14,8.14,7.88,8.00,1611828,20923916.00
2008/02/13,7.88,8.09,7.81,7.99,983106,12700874.00
2008/02/14,7.99,8.27,7.97,8.22,1920090,25344264.00
2008/02/15,8.25,8.25,8.00,8.21,1441427,18963024.00
2008/02/18,8.25,8.49,8.18,8.44,3107645,42269280.00
2008/02/19,8.70,8.70,8.24,8.49,4178785,57231688.00
2008/02/20,8.51,8.53,8.27,8.30,2359092,32110996.00
2008/02/21,8.31,8.43,8.02,8.34,2691931,36124952.00
2008/02/22,8.25,8.33,8.06,8.10,2587146,34045552.00
2008/02/25,8.12,8.21,7.95,7.99,2015276,26155332.00
2008/02/26,8.15,8.21,7.83,8.06,1027891,13361674.00
2008/02/27,8.08,8.26,8.00,8.21,1512000,19968036.00
2008/02/28,8.18,8.24,8.09,8.14,760356,10068096.00
2008/02/29,8.14,8.39,8.14,8.26,1577488,21128468.00
2008/03/03,8.24,8.45,8.11,8.42,2090140,28347436.00
2008/03/04,8.46,8.46,8.27,8.28,1766590,23896512.00
2008/03/05,8.27,8.39,8.02,8.20,1731148,22910530.00
2008/03/06,8.18,8.43,8.11,8.30,2158600,29034120.00
2008/03/07,8.27,8.34,8.12,8.13,1293050,17200870.00
2008/03/10,8.08,8.11,7.75,7.78,1801134,23084326.00
2008/03/11,7.78,7.95,7.71,7.93,847289,10768450.00
2008/03/12,8.05,8.07,7.63,7.65,1082230,13757712.00
2008/03/13,7.61,7.79,7.38,7.54,1343533,16529068.00
2008/03/14,7.49,7.66,7.49,7.55,810822,9966100.00
2008/03/17,7.66,7.66,7.05,7.06,1684480,20027192.00
2008/03/18,7.06,7.36,6.34,6.54,2126935,23535650.00
2008/03/19,6.67,6.90,6.53,6.72,1435980,15735640.00
2008/03/20,6.66,6.96,6.10,6.85,2051862,22314494.00
2008/03/21,6.84,6.99,6.72,6.86,1594891,17894274.00
2008/03/24,6.99,6.99,6.61,6.63,1311970,14580973.00
2008/03/25,6.59,6.80,6.45,6.78,1666981,18188114.00
2008/03/26,6.79,6.86,6.67,6.71,1485098,16430009.00
2008/03/27,6.51,6.65,6.24,6.29,1285128,13509392.00
2008/03/28,6.16,6.45,5.97,6.41,1551220,15903830.00
2008/03/31,6.25,6.25,6.03,6.08,1427549,14380901.00
2008/04/01,6.10,6.15,5.44,5.45,2644099,25006848.00
2008/04/02,5.48,5.61,5.33,5.42,1988172,17928238.00
2008/04/03,5.39,5.66,5.33,5.59,1418056,12844677.00
2008/04/07,5.53,5.93,5.47,5.90,1709981,16206007.00
2008/04/08,5.84,6.00,5.77,5.90,2319516,22464960.00
2008/04/09,5.89,5.92,5.53,5.57,1406149,13343842.00
2008/04/10,5.48,5.68,5.45,5.68,1324561,12127556.00
2008/04/11,5.70,5.87,5.68,5.72,1270720,12035466.00
2008/04/14,5.58,5.71,5.39,5.40,1387354,12592089.00
2008/04/15,5.40,5.61,5.33,5.60,764714,6891672.00
2008/04/16,5.59,5.63,5.49,5.52,703691,6450086.00
2008/04/17,5.55,5.60,5.20,5.26,877200,7831172.00
2008/04/18,5.25,5.29,4.91,4.93,1185403,9966583.00
2008/04/21,5.22,5.44,4.88,4.93,1459047,12352500.00
2008/04/22,4.81,4.81,4.43,4.68,1988845,15273530.00
2008/04/24,5.18,5.18,5.10,5.18,3490371,29931278.00
2008/04/25,5.25,5.56,5.20,5.40,5880123,52474952.00
2008/04/28,5.28,5.50,5.22,5.39,2237772,19886168.00
2008/04/29,5.34,5.57,5.28,5.50,1765712,15904459.00
2008/04/30,5.49,5.70,5.47,5.67,2652387,24605240.00
2008/05/05,5.77,5.97,5.67,5.91,2967225,28391608.00
2008/05/06,5.91,5.94,5.77,5.83,2229009,21415632.00
2008/05/07,5.83,5.87,5.70,5.70,2474873,23549492.00
2008/05/08,5.71,5.93,5.61,5.91,2520541,24130300.00
2008/05/09,6.23,6.23,5.78,5.85,1889507,15344621.00
2008/05/12,5.70,5.86,5.63,5.80,2136226,16808492.00
2008/05/13,5.65,5.74,5.51,5.64,2104516,16263476.00
2008/05/14,5.63,5.87,5.63,5.86,2008280,15908245.00
2008/05/15,5.84,5.99,5.82,5.86,2430044,19612900.00
2008/05/16,5.88,5.95,5.76,5.85,1382640,11054089.00
2008/05/19,5.78,5.81,5.61,5.74,1256846,9796521.00
2008/05/20,5.74,5.79,5.32,5.36,1795451,13748104.00
2008/05/21,5.28,5.45,5.11,5.43,1779097,12790930.00
2008/05/22,5.38,5.48,5.31,5.35,1211262,8968467.00
2008/05/23,5.36,5.40,5.18,5.33,1059658,7729170.00
2008/05/26,5.31,5.31,5.16,5.24,1313734,9417959.00
2008/05/27,5.22,5.33,5.16,5.30,744170,5380306.00
2008/05/28,5.33,5.41,5.20,5.40,1389092,10127236.00
2008/05/29,5.38,5.45,5.33,5.36,1251413,9265690.00
2008/05/30,5.36,5.38,5.26,5.34,844270,6159382.00
2008/06/02,5.30,5.39,5.28,5.38,852270,6239111.00
2008/06/03,5.39,5.41,5.29,5.31,759958,5554369.00
2008/06/04,5.34,5.34,5.05,5.17,1111950,7890519.00
2008/06/05,5.16,5.24,5.00,5.15,1124804,7913388.00
2008/06/06,5.16,5.20,5.09,5.14,662967,4683799.00
2008/06/10,4.93,5.01,4.60,4.60,1533102,10009938.00
2008/06/11,4.56,4.69,4.55,4.56,1168726,7464137.00
2008/06/12,4.59,4.64,4.30,4.49,1157832,7212156.00
2008/06/13,4.51,4.61,4.35,4.36,730512,4489677.00
2008/06/16,4.36,4.50,4.30,4.34,1063636,6414420.00
2008/06/17,4.39,4.41,4.01,4.10,980251,5777680.00
2008/06/18,4.16,4.37,4.01,4.35,1369076,8060691.00
2008/06/19,4.35,4.42,4.03,4.03,1989893,11823346.00
2008/06/20,4.15,4.31,3.95,4.20,1176043,6865572.00
2008/06/23,4.23,4.29,4.13,4.20,690937,4062265.00
2008/06/24,4.27,4.41,4.14,4.41,1440021,8653189.00
2008/06/25,4.42,4.84,4.41,4.79,4741188,30567636.00
2008/06/26,4.76,5.06,4.55,4.77,4744031,30906746.00
2008/06/27,4.56,4.62,4.27,4.33,2349134,14453135.00
2008/06/30,4.32,4.42,4.25,4.38,983869,5926729.00
2008/07/01,4.39,4.51,4.28,4.36,910611,5516421.00
2008/07/02,4.41,4.46,4.36,4.40,955160,5842253.00
2008/07/03,4.38,4.70,4.25,4.55,1866903,11605572.00
2008/07/04,4.49,4.61,4.46,4.51,1119185,7022751.00
2008/07/07,4.52,4.76,4.52,4.72,2101224,13592221.00
2008/07/08,4.73,4.82,4.63,4.78,1982533,12918204.00
2008/07/09,4.83,4.92,4.70,4.90,2545680,17012740.00
2008/07/10,4.86,5.00,4.76,4.85,2893414,19442724.00
2008/07/11,4.78,4.87,4.63,4.77,1563695,10263853.00
2008/07/14,4.76,4.86,4.68,4.86,1099189,7283544.00
2008/07/15,4.86,4.89,4.66,4.71,1509619,9913353.00
2008/07/16,4.70,4.73,4.32,4.38,1419632,8819859.00
2008/07/17,4.43,4.53,4.24,4.30,860350,5238361.00
2008/07/18,4.32,4.51,4.24,4.46,1266978,7730696.00
2008/07/21,4.43,4.62,4.40,4.61,1258879,7945747.00
2008/07/22,4.60,4.68,4.55,4.61,1021092,6527074.00
2008/07/23,4.66,4.70,4.55,4.56,1007165,6445483.00
2008/07/24,4.60,4.69,4.56,4.69,1286455,8267603.00
2008/07/25,4.69,4.82,4.63,4.74,1967477,12909646.00
2008/07/28,4.80,4.83,4.71,4.83,1358484,8971245.00
2008/07/29,4.78,4.78,4.60,4.63,1058173,6824793.00
2008/07/30,4.71,4.78,4.61,4.68,757896,4896177.00
2008/07/31,4.68,4.70,4.50,4.50,839051,5303357.00
2008/08/01,4.47,4.57,4.44,4.56,703296,4394141.00
2008/08/04,4.56,4.58,4.42,4.43,491860,3067631.00
2008/08/05,4.43,4.51,4.30,4.33,786840,4795268.00
2008/08/06,4.39,4.42,4.30,4.36,796145,4817841.00
2008/08/07,4.40,4.53,4.40,4.51,1075767,6669696.00
2008/08/08,4.53,4.53,4.10,4.13,1066580,6371313.00
2008/08/11,4.23,4.23,3.70,3.76,1277317,6976239.00
2008/08/12,3.80,3.81,3.66,3.74,689557,3633708.00
2008/08/13,3.74,3.74,3.54,3.70,771425,3933495.00
2008/08/14,3.74,3.76,3.64,3.73,412288,2146674.00
2008/08/15,3.70,3.76,3.63,3.72,494982,2585672.00
2008/08/18,3.71,3.74,3.47,3.48,704539,3558628.00
2008/08/19,3.43,3.61,3.41,3.60,539013,2682253.00
2008/08/20,3.54,3.93,3.49,3.90,1496881,7953792.00
2008/08/21,3.86,3.87,3.69,3.71,1098020,5818876.00
2008/08/22,3.69,3.75,3.61,3.69,518941,2685660.00
2008/08/25,3.74,3.78,3.63,3.72,665199,3478720.00
2008/08/26,3.66,3.73,3.46,3.50,800580,4013248.00
2008/08/27,3.56,3.57,3.40,3.46,616063,3013530.00
2008/08/28,3.50,3.68,3.41,3.60,930052,4686101.00
2008/08/29,3.60,3.86,3.59,3.78,1855742,9796394.00
2008/09/01,3.82,3.92,3.77,3.86,4488773,24214746.00
2008/09/02,3.87,4.27,3.85,3.91,6259422,35155044.00
2008/09/03,3.86,3.93,3.71,3.83,4023052,21610400.00
2008/09/04,3.78,3.88,3.73,3.86,1705440,9072963.00
2008/09/05,3.76,3.80,3.53,3.56,2331478,11932033.00
2008/09/08,3.56,3.63,3.43,3.43,1148997,5638242.00
2008/09/09,3.49,3.55,3.40,3.54,750989,3696378.00
2008/09/10,3.53,3.63,3.47,3.58,808919,4071300.00
2008/09/11,3.60,3.60,3.47,3.50,600827,2981396.00
2008/09/12,3.51,3.60,3.50,3.53,524100,2616500.00
2008/09/16,3.53,3.54,3.43,3.45,828249,4082721.00
2008/09/17,3.45,3.50,3.40,3.44,701631,3418657.00
2008/09/18,3.36,3.45,3.12,3.33,1414108,6552471.00
2008/09/19,3.66,3.69,3.56,3.69,1787481,9205643.00
2008/09/22,3.89,4.06,3.67,3.80,4070117,21968144.00
2008/09/23,3.63,3.70,3.52,3.53,1521006,7707013.00
2008/09/24,3.52,3.62,3.43,3.61,775322,3884887.00
2008/09/25,3.63,3.80,3.61,3.70,1749591,9098877.00
2008/09/26,3.70,3.75,3.53,3.64,1095684,5610850.00
2008/10/06,3.51,3.55,3.47,3.48,695500,3438667.00
2008/10/07,3.43,3.50,3.33,3.46,667069,3212510.00
2008/10/08,3.40,3.40,3.33,3.36,754018,3585978.00
2008/10/09,3.46,3.46,3.33,3.33,516129,2476431.00
2008/10/10,3.27,3.27,3.09,3.11,1065488,4803950.00
2008/10/13,2.94,3.16,2.94,3.14,828531,3594985.00
2008/10/14,3.24,3.29,2.97,2.97,861098,3848219.00
2008/10/15,3.00,3.05,2.96,3.02,444624,1903074.00
2008/10/16,2.96,2.96,2.78,2.80,877131,3603778.00
2008/10/17,2.81,2.92,2.81,2.86,417470,1713910.00
2008/10/20,2.85,2.94,2.76,2.92,872561,3565830.00
2008/10/21,2.93,2.96,2.88,2.90,677685,2831604.00
2008/10/22,2.86,2.90,2.81,2.83,496243,2026655.00
2008/10/23,2.80,2.90,2.78,2.89,587351,2404011.00
2008/10/24,2.92,2.93,2.83,2.86,575500,2386520.00
2008/10/27,2.82,2.85,2.63,2.65,969590,3846380.00
2008/10/28,2.61,2.76,2.60,2.74,576541,2242350.00
2008/10/29,2.79,2.79,2.64,2.65,736739,2892731.00
2008/10/30,2.66,2.75,2.66,2.70,442237,1725679.00
2008/10/31,2.70,2.73,2.64,2.67,411720,1594911.00
2008/11/03,2.64,2.70,2.60,2.61,477269,1823333.00
2008/11/04,2.62,2.66,2.56,2.60,398599,1499094.00
2008/11/05,2.63,2.72,2.60,2.70,662569,2568282.00
2008/11/06,2.66,2.67,2.60,2.66,360619,1377601.00
2008/11/07,2.66,2.75,2.61,2.73,787582,3084001.00
2008/11/10,2.74,2.92,2.73,2.91,1939128,7951938.00
2008/11/11,2.88,2.91,2.84,2.86,1179281,4859688.00
2008/11/12,2.83,2.92,2.83,2.91,1145347,4725001.00
2008/11/13,2.90,3.05,2.86,3.00,2652778,11259351.00
2008/11/14,3.03,3.11,2.96,3.10,2740798,11875597.00
2008/11/17,3.09,3.23,3.03,3.20,2940347,13110988.00
2008/11/18,3.12,3.23,2.86,2.86,3053131,13260095.00
2008/11/19,2.87,3.10,2.86,3.08,2193298,9344381.00
2008/11/20,3.02,3.17,2.99,3.13,2821697,12378509.00
2008/11/21,3.03,3.11,2.88,3.03,2103918,8992974.00
2008/11/24,3.01,3.06,2.92,2.92,1201851,5124969.00
2008/11/25,2.96,3.00,2.90,2.94,945145,3978962.00
2008/11/26,2.93,3.01,2.90,2.99,1042793,4432102.00
2008/11/27,3.17,3.21,3.00,3.00,2658836,11721073.00
2008/11/28,2.94,3.04,2.90,2.93,905785,3810699.00
2008/12/01,2.92,3.01,2.86,3.01,1644108,6941777.00
2008/12/02,2.95,3.07,2.94,3.06,1878806,8097718.00
2008/12/03,3.05,3.23,3.05,3.20,3673484,16502099.00
2008/12/04,3.21,3.30,3.17,3.20,4888913,22465926.00
2008/12/05,3.16,3.26,3.14,3.25,2471704,11251289.00
2008/12/08,3.27,3.39,3.26,3.38,4492393,21227416.00
2008/12/09,3.40,3.42,3.23,3.23,3030552,14152802.00
2008/12/10,3.23,3.33,3.18,3.33,3369060,15578826.00
2008/12/11,3.30,3.36,3.18,3.20,3632735,16919502.00
2008/12/12,3.16,3.27,3.05,3.10,2834732,12744736.00
2008/12/15,3.14,3.16,3.06,3.14,2421519,10717833.00
2008/12/16,3.13,3.18,3.00,3.17,1853461,8188067.50
2008/12/17,3.17,3.24,3.15,3.17,2575455,11711056.00
2008/12/18,3.20,3.36,3.17,3.33,4212603,19596616.00
2008/12/19,3.33,3.33,3.26,3.29,3102160,14502106.00
2008/12/22,3.29,3.51,3.26,3.40,7100757,34015092.00
2008/12/23,3.36,3.41,3.04,3.10,4971237,22858270.00
2008/12/24,3.10,3.12,2.96,3.04,2188624,9476966.00
2008/12/25,3.02,3.08,2.97,3.03,1315424,5668505.50
2008/12/26,3.03,3.08,2.96,2.99,1479581,6386328.00
2008/12/29,2.98,3.01,2.89,3.00,1262300,5317258.00
2008/12/30,3.00,3.01,2.93,2.95,994700,4219229.50
2008/12/31,2.97,2.97,2.89,2.90,694100,2902174.25
2009/01/05,2.92,3.00,2.92,3.00,833400,3540281.75
2009/01/06,3.00,3.09,2.99,3.07,1717800,7483215.00
2009/01/07,3.07,3.12,3.05,3.09,2035400,8942212.00
2009/01/08,3.05,3.06,2.93,2.96,1238300,5309109.00
2009/01/09,2.98,3.05,2.95,3.03,1112900,4791210.00
2009/01/12,3.03,3.15,3.03,3.13,2324900,10286543.00
2009/01/13,3.10,3.13,3.07,3.12,1882300,8290779.50
2009/01/14,3.12,3.24,3.09,3.20,2502400,11292433.00
2009/01/15,3.20,3.23,3.13,3.16,2522900,11391983.00
2009/01/16,3.16,3.26,3.16,3.20,3015500,13792828.00
2009/01/19,3.21,3.26,3.13,3.19,2202100,10012158.00
2009/01/20,3.28,3.28,3.14,3.22,1113500,5071378.50
2009/01/21,3.15,3.22,3.14,3.16,1375200,6205985.50
2009/01/22,3.19,3.20,3.15,3.20,1602900,7251355.50
2009/01/23,3.22,3.34,3.17,3.33,5142800,23795908.00
2009/02/02,3.43,3.50,3.37,3.49,10590900,51278220.00
2009/02/03,3.44,3.51,3.41,3.50,6084000,29687446.00
2009/02/04,3.50,3.57,3.48,3.53,5864600,29049048.00
2009/02/05,3.56,3.61,3.42,3.48,6529800,32511958.00
2009/02/06,3.49,3.86,3.49,3.84,17150700,91223584.00
2009/02/09,3.80,3.96,3.74,3.87,10880200,58344588.00
2009/02/10,3.81,3.88,3.76,3.87,7396000,39551412.00
2009/02/12,3.93,3.99,3.72,3.89,7187200,38726812.00
2009/02/13,3.88,4.07,3.84,4.03,8825500,48741356.00
2009/02/16,4.05,4.13,3.95,4.10,7318400,41152932.00
2009/02/17,4.06,4.33,4.00,4.02,12106100,70506592.00
2009/02/18,3.93,4.00,3.78,3.86,8188000,44531316.00
2009/02/19,3.99,4.03,3.85,4.00,8675400,47820436.00
2009/02/20,4.00,4.21,3.97,4.19,12050900,69294704.00
2009/02/23,4.11,4.30,4.07,4.28,8057900,47109972.00
2009/02/24,4.24,4.34,3.93,3.94,7911500,45536504.00
2009/02/25,4.03,4.08,3.83,4.01,5114300,28294264.00
2009/02/26,4.01,4.06,3.63,3.71,4424600,24116278.00
2009/02/27,3.67,3.74,3.47,3.50,4374400,22018744.00
2009/03/02,3.53,3.61,3.50,3.57,1821200,9138186.00
2009/03/03,3.53,3.59,3.44,3.55,1854900,9202343.00
2009/03/04,3.55,3.80,3.55,3.79,3887500,20248366.00
2009/03/05,3.86,3.86,3.71,3.83,4782700,25469830.00
2009/03/06,3.75,4.12,3.73,3.96,6768900,37334016.00
2009/03/09,3.93,3.98,3.67,3.72,3982700,21434214.00
2009/03/10,3.64,3.82,3.60,3.82,2214400,11565091.00
2009/03/11,3.87,3.90,3.73,3.73,2158600,11527605.00
2009/03/12,3.73,3.76,3.60,3.73,1748200,9017547.00
2009/03/13,3.74,3.78,3.66,3.69,1472800,7707490.50
2009/03/16,3.70,3.76,3.65,3.73,1069200,5563404.00
2009/03/17,3.73,3.88,3.72,3.86,2978900,15934675.00
2009/03/18,3.87,3.97,3.86,3.92,4702600,25778162.00
2009/03/19,3.90,4.03,3.90,4.03,4609800,25642202.00
2009/03/20,4.04,4.04,3.92,3.96,3703700,20553892.00
2009/03/23,3.94,4.04,3.94,4.02,4453100,24916104.00
2009/03/24,4.03,4.06,3.96,4.02,3957800,22196758.00
2009/03/25,3.97,4.05,3.87,3.89,4555000,25282562.00
2009/03/26,3.93,4.12,3.92,4.10,7226600,40683744.00
2009/03/27,4.13,4.15,4.04,4.09,6457800,36987572.00
2009/03/30,4.09,4.14,4.03,4.07,3114700,17758558.00
2009/03/31,4.01,4.05,3.90,4.03,3615000,20068474.00
2009/04/01,4.04,4.18,4.03,4.16,6148700,35270448.00
2009/04/02,4.16,4.22,4.10,4.13,5138500,29764226.00
2009/04/03,4.13,4.16,3.99,4.04,3682200,20913058.00
2009/04/07,4.06,4.36,4.05,4.34,16536500,98337776.00
2009/04/08,4.37,4.37,4.09,4.09,14101400,83385784.00
2009/04/09,4.08,4.11,3.94,4.05,5619400,31629922.00
2009/04/10,4.10,4.19,4.01,4.16,5568100,31839874.00
2009/04/13,4.20,4.31,4.18,4.24,7584700,44851520.00
2009/04/14,4.23,4.33,4.20,4.30,6719600,39918224.00
2009/04/15,4.23,4.43,4.23,4.43,10201000,61955244.00
2009/04/16,4.40,4.43,4.28,4.43,8515400,51702932.00
2009/04/17,4.42,4.42,4.26,4.33,7080500,42813820.00
2009/04/20,4.33,4.75,4.30,4.63,15841400,100533456.00
2009/04/21,4.55,4.67,4.51,4.66,10175600,64674700.00
2009/04/22,4.66,4.82,4.39,4.48,9442600,60571844.00
2009/04/23,4.46,4.53,4.30,4.46,4923600,30090870.00
2009/04/24,4.46,4.58,4.44,4.50,4914800,30763722.00
2009/04/27,4.51,4.53,4.20,4.22,5284100,31546064.00
2009/04/28,4.16,4.28,4.16,4.24,2177500,12799490.00
2009/04/29,4.24,4.36,4.20,4.34,3140200,18803908.00
2009/04/30,4.35,4.42,4.28,4.33,3719100,22450594.00
2009/05/04,4.31,4.56,4.31,4.51,5374000,33272456.00
2009/05/05,4.53,4.63,4.45,4.60,5601500,35128216.00
2009/05/06,4.60,4.64,4.53,4.62,5651500,35935164.00
2009/05/07,4.63,4.76,4.50,4.73,11537400,74367440.00
2009/05/08,4.63,4.71,4.56,4.63,6494200,41741992.00
2009/05/11,4.66,4.70,4.40,4.45,6420000,40599880.00
2009/05/12,4.43,4.54,4.40,4.53,3414100,21106434.00
2009/05/13,4.53,4.61,4.49,4.60,4503200,28432896.00
2009/05/14,4.55,4.60,4.48,4.57,2936800,18450048.00
2009/05/15,4.57,4.72,4.53,4.69,9260000,59617608.00
2009/05/18,4.65,4.80,4.56,4.76,6616900,43010120.00
2009/05/20,4.73,4.91,4.70,4.82,11122400,73863472.00
2009/05/21,4.80,4.88,4.63,4.69,6848300,44821556.00
2009/05/22,4.65,5.01,4.63,4.86,14305923,96461896.00
2009/05/25,4.79,4.90,4.63,4.84,7765849,51183064.00
2009/05/26,4.85,4.98,4.74,4.77,11593501,78008320.00
2009/05/27,4.76,4.82,4.70,4.76,5000611,32834396.00
2009/06/01,4.77,4.86,4.74,4.83,5352095,35473568.00
2009/06/02,4.87,4.88,4.76,4.78,4894507,32429168.00
2009/06/03,4.76,4.88,4.74,4.83,6261335,41582460.00
2009/06/04,4.83,4.83,4.66,4.71,6289815,40736200.00
2009/06/05,4.72,4.76,4.66,4.66,4350498,28153922.00
2009/06/08,4.66,4.77,4.66,4.73,3446296,22309762.00
2009/06/09,4.73,5.23,4.72,5.23,29658927,208058416.00
2009/06/10,5.41,5.79,5.26,5.79,30166509,229008976.00
2009/06/11,5.96,6.21,5.58,5.60,48935479,389537920.00
2009/06/12,5.46,5.50,5.20,5.30,21618295,157725456.00
2009/06/15,5.26,5.37,5.19,5.30,9551042,68746952.00
2009/06/16,5.26,5.39,5.20,5.33,8919923,64193820.00
2009/06/17,5.29,5.32,5.20,5.29,6679510,48012832.00
2009/06/18,5.30,5.38,5.25,5.37,9607305,69872496.00
2009/06/19,5.35,5.38,5.24,5.33,8136045,58870048.00
2009/06/22,5.37,5.44,5.28,5.36,10034401,73350208.00
2009/06/23,5.30,5.41,5.23,5.28,7583166,54941528.00
2009/06/24,5.27,5.53,5.26,5.50,12887597,95732320.00
2009/06/25,5.46,5.50,5.36,5.39,7809133,57678956.00
2009/06/26,5.41,5.53,5.33,5.34,5969510,44108684.00
2009/06/29,5.34,5.53,5.26,5.44,8469208,62582896.00
2009/06/30,5.43,5.46,5.29,5.34,5411824,39636236.00
2009/07/01,5.33,5.39,5.30,5.35,4471568,32578918.00
2009/07/02,5.38,5.50,5.34,5.46,7577739,55990652.00
2009/07/03,5.43,5.52,5.36,5.51,8500979,63209076.00
2009/07/06,5.53,5.54,5.36,5.41,7045596,52072728.00
2009/07/07,5.41,5.41,5.30,5.35,6297224,45878548.00
2009/07/08,5.34,5.39,5.31,5.38,4101208,29928448.00
2009/07/09,5.37,5.50,5.37,5.49,7374291,54820496.00
2009/07/10,5.46,5.67,5.43,5.55,10717016,81210736.00
2009/07/13,5.50,5.63,5.50,5.53,7079156,53734324.00
2009/07/14,5.53,5.77,5.53,5.74,10723083,82994376.00
2009/07/15,5.76,5.77,5.66,5.72,8469440,65763096.00
2009/07/16,5.72,5.74,5.56,5.59,7105731,54565424.00
2009/07/17,5.59,5.65,5.54,5.64,5706420,43520044.00
2009/07/20,5.66,5.80,5.63,5.75,9081535,70881568.00
2009/07/21,5.74,5.74,5.51,5.54,7755571,59440672.00
2009/07/22,5.54,5.63,5.54,5.58,5311101,40416076.00
2009/07/23,5.62,5.76,5.56,5.72,8403573,64944932.00
2009/07/24,5.75,5.80,5.58,5.70,8915110,69297152.00
2009/07/27,5.70,5.88,5.68,5.82,9511349,74947896.00
2009/07/28,5.85,5.86,5.71,5.83,6998216,55000384.00
2009/07/29,5.84,5.86,5.23,5.36,9330529,70910496.00
2009/07/30,5.35,5.50,5.21,5.37,6082662,44203604.00
2009/07/31,5.40,5.50,5.36,5.49,5263419,39084524.00
2009/08/03,5.50,5.65,5.44,5.65,5714426,43436640.00
2009/08/04,5.65,5.99,5.51,5.96,11322612,88453376.00
2009/08/05,5.90,5.92,5.70,5.79,8876078,70149552.00
2009/08/06,5.71,5.73,5.55,5.60,5247589,40250708.00
2009/08/07,5.58,5.74,5.55,5.60,6097738,46849480.00
2009/08/10,5.63,5.76,5.59,5.75,6278664,48671168.00
2009/08/11,5.80,6.04,5.76,5.98,17624617,142293856.00
2009/08/12,6.00,6.03,5.54,5.56,11348347,89342592.00
2009/08/13,5.59,5.76,5.53,5.69,7146344,55140964.00
2009/08/14,5.68,5.70,5.20,5.21,7583441,55784752.00
2009/08/17,5.11,5.13,4.81,4.82,5722242,38947788.00
2009/08/18,4.78,4.99,4.77,4.96,2575357,17266392.00
2009/08/19,4.96,5.00,4.53,4.61,3842174,25031326.00
2009/08/20,4.65,4.73,4.50,4.73,4101363,26194278.00
2009/08/21,4.74,4.80,4.68,4.80,4540571,29553932.00
2009/08/24,4.80,4.92,4.75,4.87,3993781,26419384.00
2009/08/25,4.83,4.83,4.56,4.68,4126662,26553760.00
2009/08/26,4.70,4.90,4.66,4.86,3982027,26392078.00
2009/08/27,4.86,5.02,4.80,4.96,4561487,30721882.00
2009/08/28,4.96,4.96,4.77,4.78,2874299,19090318.00
2009/08/31,4.72,4.73,4.45,4.48,2943426,18451508.00
2009/09/01,4.48,4.56,4.43,4.46,1616916,10003689.00
2009/09/02,4.43,4.52,4.41,4.48,1488053,9148519.00
2009/09/03,4.48,4.70,4.46,4.68,3019078,19068272.00
2009/09/04,4.72,5.04,4.64,4.97,7032038,46549196.00
2009/09/07,4.91,5.06,4.87,4.97,7659306,52152068.00
2009/09/08,4.90,5.34,4.90,5.04,9167580,63741512.00
2009/09/09,4.98,5.10,4.96,5.04,5660227,38940396.00
2009/09/10,5.04,5.09,4.98,4.99,4512369,31159262.00
2009/09/11,5.16,5.24,5.10,5.15,8072157,57026252.00
2009/09/14,5.08,5.19,5.05,5.17,4981859,34848596.00
2009/09/15,5.17,5.21,5.07,5.20,6118711,43123324.00
2009/09/16,5.23,5.23,5.04,5.09,3934978,27525078.00
2009/09/17,5.10,5.23,5.10,5.19,5187253,36717592.00
2009/09/18,5.21,5.24,5.06,5.10,5392549,38206376.00
2009/09/21,5.06,5.08,4.73,5.02,4584537,30888000.00
2009/09/22,4.97,5.01,4.86,4.86,2709043,18358060.00
2009/09/23,4.86,4.91,4.68,4.71,3209542,21029334.00
2009/09/24,4.70,4.79,4.62,4.74,2519507,16249102.00
2009/09/25,4.72,4.80,4.67,4.73,1730175,11258860.00
2009/09/28,4.73,4.82,4.55,4.58,1744425,11244166.00
2009/09/29,4.60,4.62,4.41,4.48,1659572,10293213.00
2009/09/30,4.56,4.56,4.50,4.52,1401345,8734155.00
2009/10/09,4.56,4.82,4.56,4.80,2737739,17798348.00
2009/10/12,4.76,4.91,4.72,4.77,2286052,15066893.00
2009/10/13,4.76,4.83,4.73,4.83,1656550,10874135.00
2009/10/14,4.81,4.90,4.80,4.85,2734103,18212824.00
2009/10/15,4.86,4.91,4.81,4.89,3872939,25805276.00
2009/10/16,4.89,4.89,4.73,4.83,2391545,15750566.00
2009/10/19,4.83,4.92,4.76,4.90,2716412,18132046.00
2009/10/20,4.93,5.00,4.89,5.00,4516215,30664724.00
2009/10/21,5.00,5.01,4.93,4.94,3038028,20669606.00
2009/10/22,4.90,5.06,4.90,5.04,5306304,36314400.00
2009/10/23,5.01,5.19,5.01,5.16,8421189,58974548.00
2009/10/26,5.12,5.16,5.03,5.14,4150846,28936910.00
2009/10/27,5.41,5.57,5.28,5.30,31784990,236499856.00
2009/10/28,5.11,5.17,4.92,5.16,12963529,89590096.00
2009/10/29,4.99,5.01,4.87,4.89,5775923,39124176.00
2009/10/30,4.96,4.99,4.88,4.90,4459695,30192854.00
2009/11/02,4.83,5.01,4.70,4.99,6293277,41986736.00
2009/11/03,4.96,5.13,4.93,5.10,6239076,43116896.00
2009/11/04,5.07,5.18,5.07,5.16,6066083,42586424.00
2009/11/05,5.17,5.27,5.13,5.26,6038179,43010568.00
2009/11/06,5.27,5.43,5.20,5.32,8828864,63880360.00
2009/11/09,5.32,5.33,5.22,5.27,5582914,40149460.00
2009/11/10,5.30,5.34,5.19,5.26,6001320,43067056.00
2009/11/11,5.27,5.32,5.21,5.30,4301595,30991272.00
2009/11/12,5.28,5.45,5.28,5.38,9025245,66219664.00
2009/11/13,5.36,5.46,5.26,5.45,7160017,52493500.00
2009/11/16,5.46,5.63,5.46,5.56,17492965,132882512.00
2009/11/17,5.54,5.63,5.50,5.59,13907262,105627712.00
2009/11/18,5.59,5.59,5.53,5.57,6263005,47400392.00
2009/11/19,5.56,5.66,5.54,5.64,8162270,62389496.00
2009/11/20,5.63,5.70,5.59,5.65,8443858,64871312.00
2009/11/23,5.65,5.80,5.61,5.75,11033210,85690456.00
2009/11/24,5.76,5.77,5.36,5.39,10224225,78420040.00
2009/11/25,5.39,5.70,5.37,5.66,8114992,61223860.00
2009/11/26,5.67,6.00,5.65,5.72,26387414,208968240.00
2009/11/27,5.64,5.65,5.33,5.36,9361340,69772216.00
2009/11/30,5.36,5.72,5.36,5.72,12576058,96034016.00
2009/12/01,5.73,5.93,5.67,5.88,19438534,154476304.00
2009/12/02,5.88,5.90,5.76,5.86,13362767,105893704.00
2009/12/03,5.83,6.02,5.73,5.98,15457674,123161560.00
2009/12/04,6.00,6.00,5.58,5.73,11609278,91382696.00
2009/12/07,5.73,5.84,5.73,5.83,5257823,41432784.00
2009/12/08,5.81,5.83,5.64,5.70,5096586,39652500.00
2009/12/09,5.66,5.67,5.54,5.56,4287914,32749634.00
2009/12/10,5.57,5.64,5.54,5.63,3918233,29817680.00
2009/12/11,5.66,5.66,5.58,5.64,3768808,28875204.00
2009/12/14,5.66,5.73,5.48,5.72,4579785,35045232.00
2009/12/15,5.72,5.80,5.66,5.73,4419592,34483040.00
2009/12/16,5.72,5.86,5.70,5.84,8483196,66863888.00
2009/12/17,5.84,5.96,5.63,5.66,14083208,111775256.00
2009/12/18,5.54,5.64,5.40,5.42,5147339,38421040.00
2009/12/21,5.40,5.56,5.36,5.51,4488088,33294236.00
2009/12/22,5.51,5.59,5.43,5.46,5325720,39983404.00
2009/12/23,5.47,5.85,5.43,5.74,13940516,108109120.00
2009/12/24,5.72,5.83,5.71,5.80,15078010,118186632.00
2009/12/25,5.75,5.77,5.66,5.73,5677294,44210252.00
2009/12/28,5.75,5.83,5.72,5.79,6195430,48604568.00
2009/12/29,5.83,5.83,5.63,5.69,6593078,51294552.00
2009/12/31,5.70,5.77,5.54,5.66,6968399,53553748.00
2010/01/04,5.68,5.78,5.65,5.73,5039830,39274788.00
2010/01/05,5.73,5.83,5.66,5.82,7306512,57315772.00
2010/01/06,5.83,5.85,5.70,5.71,6151104,48463632.00
2010/01/07,5.72,5.75,5.50,5.53,6284936,47965556.00
2010/01/08,5.55,5.60,5.45,5.57,4092747,30789772.00
2010/01/11,5.63,5.63,5.50,5.60,3460756,26228862.00
2010/01/12,5.63,5.81,5.54,5.76,5807441,45091632.00
2010/01/13,5.70,5.78,5.60,5.63,5787591,44879980.00
2010/01/14,5.63,5.93,5.63,5.87,10407950,82098632.00
2010/01/15,5.87,5.89,5.78,5.85,6183330,48995744.00
2010/01/18,5.83,5.96,5.72,5.95,12029783,95773896.00
2010/01/19,5.95,5.95,5.83,5.86,8608256,68672048.00
2010/01/20,5.86,5.86,5.63,5.66,9401779,73473712.00
2010/01/21,5.66,5.76,5.63,5.71,4242296,32948582.00
2010/01/22,5.65,5.70,5.43,5.51,6867547,51932712.00
2010/01/25,5.49,5.54,5.43,5.46,2468540,18431678.00
2010/01/26,5.46,5.50,5.17,5.25,4570400,33150536.00
2010/01/27,5.26,5.33,5.17,5.21,2371667,16998488.00
2010/01/28,5.26,5.29,5.20,5.26,2063475,14762638.00
2010/01/29,5.23,5.32,5.20,5.24,2006991,14419666.00
2010/02/01,5.18,5.22,5.03,5.07,3164169,22061758.00
2010/02/02,5.11,5.18,5.06,5.07,2452489,17166694.00
2010/02/03,5.09,5.20,4.96,5.18,3313718,23108716.00
2010/02/04,5.18,5.27,5.13,5.21,3222881,22972004.00
2010/02/05,5.16,5.26,5.10,5.13,3210816,22667340.00
2010/02/08,5.13,5.23,5.13,5.16,1457935,10308573.00
2010/02/09,5.16,5.29,5.15,5.22,1979898,14131019.00
2010/02/10,5.24,5.27,5.20,5.26,1453270,10396345.00
2010/02/11,5.26,5.27,5.20,5.22,1349811,9650166.00
2010/02/12,5.23,5.28,5.20,5.28,1704350,12223322.00
2010/02/22,5.27,5.33,5.20,5.33,2739286,19716318.00
2010/02/23,5.30,5.42,5.26,5.35,2968601,21591076.00
2010/02/24,5.33,5.43,5.28,5.41,3175568,23305440.00
2010/02/25,5.40,5.50,5.40,5.47,3498061,25995242.00
2010/02/26,5.47,5.50,5.40,5.44,3479521,25846372.00
2010/03/01,5.45,5.56,5.45,5.54,4097271,30860560.00
2010/03/02,5.56,5.56,5.43,5.49,3652346,27286768.00
2010/03/03,5.49,5.60,5.43,5.59,4123664,31165160.00
2010/03/04,5.65,5.84,5.47,5.48,14125352,109750408.00
2010/03/05,5.56,5.80,5.56,5.71,14234678,110392384.00
2010/03/08,5.71,5.73,5.53,5.68,5659691,43408636.00
2010/03/09,5.63,5.65,5.53,5.60,4900297,37292988.00
2010/03/10,5.60,5.64,5.46,5.50,3781656,28488436.00
2010/03/11,5.50,5.56,5.42,5.50,2620327,19612378.00
2010/03/12,5.50,5.54,5.39,5.40,2444483,18201122.00
2010/03/15,5.40,5.44,5.31,5.35,2181546,15940051.00
2010/03/16,5.35,5.42,5.31,5.41,1511218,11074785.00
2010/03/17,5.41,5.56,5.41,5.53,3172042,23750612.00
2010/03/18,5.58,5.69,5.56,5.63,6474106,49630688.00
2010/03/19,5.63,5.66,5.56,5.64,3790662,28958094.00
2010/03/22,5.63,5.66,5.56,5.65,3512985,26874414.00
2010/03/23,5.64,5.68,5.60,5.63,3115520,23890806.00
2010/03/24,5.66,5.70,5.62,5.70,4510503,34793032.00
2010/03/25,5.73,5.73,5.55,5.56,3380473,25842928.00
2010/03/26,5.57,5.67,5.56,5.64,3321446,25468318.00
2010/03/29,5.63,5.76,5.63,5.76,6014318,46693304.00
2010/03/30,5.72,5.75,5.68,5.73,4058837,31565980.00
2010/03/31,5.73,5.76,5.61,5.65,4844694,37468328.00
2010/04/01,5.64,5.80,5.64,5.76,7298098,57176236.00
2010/04/02,5.77,5.83,5.73,5.80,6564185,51686904.00
2010/04/06,5.81,5.87,5.77,5.83,6225770,49292504.00
2010/04/07,5.80,6.03,5.80,6.03,18159610,146937696.00
2010/04/08,5.99,6.00,5.85,5.89,8681827,69671920.00
2010/04/09,5.87,5.96,5.83,5.93,5581368,44746544.00
2010/04/12,5.96,5.96,5.81,5.90,6737414,53779040.00
2010/04/13,5.86,5.92,5.63,5.76,7428841,58268204.00
2010/04/14,5.76,5.86,5.69,5.83,3863729,30478048.00
2010/04/15,5.85,6.00,5.76,5.86,6959216,55751352.00
2010/04/16,5.85,5.87,5.69,5.77,3686463,28990464.00
2010/04/19,5.69,5.76,5.43,5.47,4950426,37968600.00
2010/04/20,5.46,5.54,5.38,5.50,3555849,26427720.00
2010/04/21,5.50,5.61,5.44,5.61,3619542,27442094.00
2010/04/22,5.58,5.70,5.54,5.66,4042024,31005212.00
2010/04/23,5.63,5.70,5.56,5.59,3380394,25901138.00
2010/04/26,5.54,5.66,5.54,5.58,2917143,22257908.00
2010/04/27,5.55,5.61,5.26,5.35,3852498,28289980.00
2010/04/28,5.33,5.37,5.12,5.26,2513073,18096380.00
2010/04/29,5.30,5.36,5.13,5.16,2705613,19512148.00
2010/04/30,5.18,5.19,4.98,5.08,3839181,26730376.00
2010/05/04,5.00,5.11,4.98,5.03,1841137,12724196.00
2010/05/05,4.98,5.16,4.98,5.15,2108510,14625855.00
2010/05/06,5.15,5.17,4.90,4.93,2282938,15838093.00
2010/05/10,4.82,4.89,4.68,4.86,2573506,17009572.00
2010/05/11,4.94,4.95,4.72,4.73,2168217,14448140.00
2010/05/12,4.66,4.82,4.62,4.72,1977860,12810359.00
2010/05/13,4.72,4.83,4.63,4.80,1907000,12419518.00
2010/05/14,4.76,4.83,4.72,4.76,1623474,10599531.00
2010/05/17,4.73,4.73,4.34,4.40,2438844,15174453.00
2010/05/18,4.42,4.47,4.23,4.42,3465319,20886210.00
2010/05/19,4.36,4.43,4.29,4.36,1941152,11700195.00
2010/05/20,4.33,4.41,4.26,4.27,1411582,8450557.00
2010/05/21,4.08,4.30,4.04,4.27,2377264,13781408.00
2010/05/24,4.33,4.48,4.32,4.45,2594135,15738633.00
2010/05/25,4.49,4.54,4.37,4.43,2672003,16384370.00
2010/05/26,4.38,4.50,4.38,4.46,2174931,13280217.00
2010/05/27,4.46,4.53,4.38,4.51,2416643,14818918.00
2010/05/28,4.53,4.56,4.45,4.51,2403021,14838425.00
2010/05/31,4.48,4.52,4.36,4.37,1949713,11850921.00
2010/06/01,4.33,4.37,4.19,4.26,2061485,12100087.00
2010/06/02,4.23,4.30,4.20,4.29,2207306,12925194.00
2010/06/03,4.30,4.33,4.26,4.29,2013700,11892546.00
2010/06/04,4.28,4.74,4.23,4.54,7597586,46813372.00
2010/06/07,4.45,4.45,4.36,4.40,3232439,19477218.00
2010/06/08,4.40,4.51,4.33,4.42,2041740,12339891.00
2010/06/09,4.45,4.56,4.40,4.54,3540139,21794904.00
2010/06/10,4.53,4.55,4.47,4.48,2104454,12989696.00
2010/06/11,4.51,4.54,4.46,4.49,1526760,9400522.00
2010/06/17,4.51,4.53,4.46,4.48,1075544,6625321.50
2010/06/18,4.49,4.50,4.22,4.25,2091868,12584996.00
2010/06/21,4.25,4.43,4.25,4.40,2201136,13158063.00
2010/06/22,4.40,4.45,4.37,4.45,1813583,10982243.00
2010/06/23,4.43,4.49,4.37,4.44,1665306,10149986.00
2010/06/24,4.44,4.46,4.39,4.43,1027418,6236422.00
2010/06/25,4.47,4.65,4.45,4.52,6412295,39907304.00
2010/06/28,4.44,4.49,4.35,4.36,2932494,17720824.00
2010/06/29,4.37,4.40,4.13,4.13,3070210,17854460.00
2010/06/30,4.13,4.13,3.94,3.96,2335239,12890554.00
2010/07/01,3.78,4.01,3.78,3.92,1369739,7423967.00
2010/07/02,3.92,3.93,3.69,3.88,2150469,11351634.00
2010/07/05,3.89,3.90,3.73,3.83,965919,5107900.50
2010/07/06,3.84,3.94,3.80,3.93,1120956,6034236.00
2010/07/07,3.92,3.96,3.90,3.96,1053565,5725263.50
2010/07/08,3.96,4.04,3.94,3.99,1873973,10320749.00
2010/07/09,3.96,4.10,3.91,4.09,2301928,12813616.00
2010/07/12,4.09,4.13,4.04,4.11,2197851,12379516.00
2010/07/13,4.09,4.09,3.96,4.00,1380488,7643203.00
2010/07/14,4.00,4.07,4.00,4.05,1577959,8805075.00
2010/07/15,4.06,4.06,3.93,3.93,1217077,6708021.00
2010/07/16,3.94,3.96,3.84,3.93,1409053,7589669.50
2010/07/19,3.90,4.03,3.87,4.02,1378332,7556729.00
2010/07/20,4.03,4.17,4.01,4.13,3510544,19824004.00
2010/07/21,4.14,4.24,4.10,4.19,4370497,25087930.00
2010/07/22,4.18,4.23,4.13,4.23,2059425,11857138.00
2010/07/23,4.22,4.23,4.13,4.19,2562792,14714286.00
2010/07/26,4.19,4.25,4.16,4.23,2844438,16478631.00
2010/07/27,4.23,4.31,4.20,4.27,3927483,22968460.00
2010/07/28,4.25,4.59,4.24,4.36,5445552,32599704.00
2010/07/30,4.36,4.43,4.32,4.37,3052761,18325460.00
2010/08/02,4.37,4.48,4.35,4.44,3521441,21352882.00
2010/08/03,4.44,4.47,4.37,4.37,4327693,26296566.00
2010/08/04,4.37,4.39,4.26,4.37,2245819,13371523.00
2010/08/05,4.37,4.43,4.34,4.39,2574251,15475167.00
2010/08/06,4.37,4.47,4.34,4.46,3833057,23233292.00
2010/08/09,4.46,4.53,4.45,4.50,3322988,20427042.00
2010/08/10,4.50,4.52,4.30,4.32,3549521,21520526.00
2010/08/11,4.30,4.45,4.30,4.44,2009357,12032476.00
2010/08/12,4.40,4.49,4.36,4.47,4370804,26449698.00
2010/08/13,4.51,4.56,4.43,4.54,5840637,36013160.00
2010/08/16,4.51,4.66,4.46,4.63,7410797,46706972.00
2010/08/17,4.63,4.66,4.57,4.61,4656730,29375296.00
2010/08/18,4.62,4.66,4.54,4.65,5222547,32992564.00
2010/08/19,4.64,4.69,4.60,4.62,3940400,25022602.00
2010/08/20,4.60,4.60,4.47,4.49,3188882,19766258.00
2010/08/23,4.53,4.57,4.49,4.51,2164680,13429878.00
2010/08/24,4.52,4.67,4.50,4.66,4178379,26338540.00
2010/08/25,4.61,4.66,4.54,4.63,4026972,25347454.00
2010/08/26,4.63,4.80,4.58,4.75,9835562,63139028.00
2010/08/27,4.72,4.85,4.67,4.81,7685015,49985900.00
2010/08/30,4.84,5.03,4.76,4.80,13018178,85612920.00
2010/08/31,4.76,4.80,4.69,4.78,4066401,26271610.00
2010/09/01,4.76,4.83,4.57,4.73,6246028,40277424.00
2010/09/02,4.69,4.81,4.65,4.69,5615472,36102648.00
2010/09/03,4.73,4.73,4.64,4.69,3818576,24476594.00
2010/09/06,4.68,4.75,4.68,4.73,4521133,29199226.00
2010/09/07,4.73,4.83,4.70,4.76,3677712,23835700.00
2010/09/08,4.76,4.76,4.68,4.72,3658161,23543264.00
2010/09/09,4.72,4.76,4.60,4.60,4313085,27626380.00
2010/09/10,4.61,4.64,4.52,4.63,2568112,16134081.00
2010/09/13,4.66,4.71,4.60,4.71,3269990,20840404.00
2010/09/14,4.72,4.74,4.64,4.69,3442867,22076754.00
2010/09/15,4.68,4.70,4.57,4.59,2475320,15700557.00
2010/09/16,4.56,4.60,4.41,4.46,2711148,16704371.00
2010/09/17,4.49,4.51,4.42,4.45,1614393,9880288.00
2010/09/20,4.45,4.49,4.22,4.46,1981151,12073772.00
2010/09/21,4.46,4.49,4.41,4.47,1013830,6184493.50
2010/09/27,4.48,4.56,4.46,4.53,1777518,10987106.00
2010/09/28,4.55,4.58,4.48,4.56,3013605,18748218.00
2010/09/29,4.53,4.56,4.45,4.46,1441319,8883238.00
2010/09/30,4.46,4.53,4.42,4.53,1175715,7238048.00
2010/10/08,4.56,4.63,4.53,4.60,2877082,18080116.00
2010/10/11,4.74,4.74,4.60,4.70,6661811,42747224.00
2010/10/13,4.72,4.75,4.66,4.71,3461253,22199684.00
2010/10/14,4.75,4.83,4.63,4.66,4679569,30100234.00
2010/10/15,4.67,4.80,4.63,4.75,6878738,44434824.00
2010/10/18,4.80,5.00,4.74,4.86,11473910,76198560.00
2010/10/19,4.86,4.89,4.75,4.88,5600724,36712504.00
2010/10/20,4.80,4.81,4.70,4.76,4581887,29827498.00
2010/10/21,4.76,4.80,4.71,4.78,2737695,17814382.00
2010/10/22,4.78,4.80,4.74,4.77,3087300,20128826.00
2010/10/25,4.75,4.83,4.71,4.83,4898514,31993926.00
2010/10/26,4.83,4.86,4.77,4.82,4102008,26984500.00
2010/10/27,4.83,4.85,4.75,4.76,3705185,24336358.00
2010/10/28,4.76,4.84,4.71,4.76,3106784,20231638.00
2010/10/29,4.76,4.83,4.75,4.80,3181243,20821228.00
2010/11/01,4.82,4.89,4.76,4.87,6338870,41896612.00
2010/11/02,4.87,4.95,4.83,4.88,6241207,41507136.00
2010/11/03,4.86,5.14,4.84,5.10,13631503,92713600.00
2010/11/04,5.03,5.36,4.97,5.34,14288867,100357408.00
2010/11/05,5.29,5.53,5.19,5.22,19077511,136716080.00
2010/11/08,5.23,5.26,5.14,5.20,8362369,59034428.00
2010/11/09,5.19,5.22,5.14,5.20,5157062,36371300.00
2010/11/10,5.20,5.20,5.06,5.13,5474122,38193760.00
2010/11/11,5.09,5.18,5.07,5.07,4447000,31051654.00
2010/11/12,5.07,5.08,4.73,4.74,6606499,44043840.00
2010/11/15,4.80,4.86,4.73,4.85,2862668,18714304.00
2010/11/16,4.84,4.84,4.63,4.68,3138142,20307018.00
2010/11/17,4.67,4.75,4.59,4.73,2858765,18315042.00
2010/11/18,4.73,4.76,4.67,4.72,1622661,10440124.00
2010/11/19,4.72,4.73,4.56,4.72,2256697,14399615.00
2010/11/22,4.72,4.75,4.67,4.72,2121841,13665699.00
2010/11/23,4.72,4.72,4.47,4.53,2816241,17614440.00
2010/11/24,4.52,4.60,4.50,4.59,2107484,13136773.00
2010/11/25,4.60,4.68,4.58,4.66,2248718,14274238.00
2010/11/26,4.65,4.67,4.60,4.62,1751204,11094393.00
2010/11/29,4.62,4.64,4.53,4.60,1745134,10928755.00
2010/11/30,4.58,4.61,4.37,4.43,2547099,15581970.00
2010/12/01,4.44,4.46,4.41,4.44,1447454,8810904.00
2010/12/02,4.48,4.53,4.46,4.49,1830149,11282767.00
2010/12/03,4.51,4.63,4.48,4.62,2580781,16082577.00
2010/12/06,4.63,4.76,4.54,4.70,5339847,34084740.00
2010/12/07,4.66,4.78,4.59,4.69,3041072,19462556.00
2010/12/08,4.69,4.80,4.61,4.78,4947835,31997624.00
2010/12/09,4.74,4.80,4.70,4.80,6734043,43839460.00
2010/12/10,4.80,4.92,4.76,4.87,13712180,90766968.00
2010/12/13,4.86,4.96,4.82,4.93,12294532,82126360.00
2010/12/14,4.98,5.05,4.86,4.90,10055436,67789176.00
2010/12/15,4.93,4.96,4.80,4.86,4883667,32319108.00
2010/12/16,4.86,4.91,4.78,4.90,5983234,39718708.00
2010/12/17,4.87,4.99,4.85,4.90,5363618,35901952.00
2010/12/20,4.87,4.91,4.53,4.73,3778814,24553334.00
2010/12/22,4.78,4.83,4.70,4.76,2315867,15093130.00
2010/12/23,4.76,4.90,4.65,4.82,4817678,31537954.00
2010/12/24,4.76,4.86,4.70,4.80,5831880,38163396.00
2010/12/27,4.79,4.89,4.62,4.76,5373537,35338648.00
2010/12/28,4.72,4.76,4.45,4.46,4786820,29872866.00
2010/12/29,4.50,4.68,4.39,4.62,5423610,33683440.00
2010/12/30,4.65,4.66,4.50,4.51,4064789,25428466.00
2010/12/31,4.52,4.57,4.49,4.55,2480130,15399633.00
2011/01/04,4.60,4.60,4.50,4.56,4222346,26297962.00
2011/01/05,4.53,4.60,4.51,4.56,2543613,15905195.00
2011/01/06,4.59,4.80,4.54,4.73,12589375,81109152.00
2011/01/07,4.71,4.83,4.64,4.77,8018686,52114708.00
2011/01/10,4.78,4.79,4.61,4.71,5402368,34779308.00
2011/01/11,4.71,4.87,4.63,4.83,11976966,78495168.00
2011/01/12,4.86,4.86,4.70,4.76,6980412,45556216.00
2011/01/13,4.79,4.85,4.70,4.72,6568766,42920684.00
2011/01/14,4.69,4.69,4.48,4.50,6220375,38836004.00
2011/01/17,4.45,4.50,4.26,4.27,4481415,26800614.00
2011/01/18,4.26,4.33,4.24,4.29,1457015,8575757.00
2011/01/19,4.29,4.38,4.26,4.36,2006506,11943508.00
2011/01/20,4.33,4.38,4.18,4.23,2483070,14577291.00
2011/01/21,4.20,4.33,4.20,4.26,1670434,9795728.00
2011/01/24,4.29,4.35,4.24,4.30,1535257,9095188.00
2011/01/25,4.33,4.33,4.19,4.23,1369219,7971715.50
2011/01/26,4.20,4.30,4.20,4.29,1081521,6336794.00
2011/01/27,4.30,4.38,4.26,4.37,2417918,14380338.00
2011/01/28,4.36,4.40,4.30,4.37,1628696,9730891.00
2011/01/31,4.36,4.43,4.35,4.43,2032786,12258694.00
2011/02/01,4.43,4.44,4.38,4.44,1710161,10336535.00
2011/02/09,4.41,4.45,4.38,4.42,1850959,11207992.00
2011/02/10,4.43,4.50,4.40,4.47,2621198,15983492.00
2011/02/11,4.48,4.50,4.45,4.50,2798052,17176464.00
2011/02/14,4.47,4.60,4.47,4.57,3365538,21006526.00
2011/02/15,4.59,4.61,4.53,4.55,3196563,20021204.00
2011/02/16,4.53,4.66,4.53,4.64,4515531,28387762.00
2011/02/17,4.65,4.65,4.56,4.62,3559385,22415370.00
2011/02/18,4.61,4.66,4.53,4.60,3618174,22736048.00
2011/02/21,4.57,4.64,4.54,4.64,2960714,18679096.00
2011/02/22,4.64,4.66,4.53,4.54,3034820,19111798.00
2011/02/23,4.55,4.63,4.53,4.60,2901573,18188982.00
2011/02/24,4.59,4.64,4.58,4.64,3027919,19117448.00
2011/02/25,4.63,4.70,4.58,4.67,3980600,25320166.00
2011/02/28,4.68,4.83,4.63,4.80,6342711,41228392.00
2011/03/01,4.77,4.88,4.72,4.83,6116045,40256704.00
2011/03/02,4.77,4.91,4.74,4.78,3939865,25826088.00
2011/03/03,4.80,4.83,4.70,4.72,3039882,19829900.00
2011/03/04,4.70,4.91,4.63,4.90,7014468,46342632.00
2011/03/07,4.87,5.11,4.87,5.06,10687062,73119640.00
2011/03/08,5.06,5.29,4.99,5.26,14157722,99559144.00
2011/03/09,5.41,5.43,5.19,5.20,20452439,147651520.00
2011/03/10,5.19,5.36,5.12,5.23,8427098,60147636.00
2011/03/11,5.23,5.78,5.23,5.63,23644135,178186384.00
2011/03/14,5.76,5.91,5.51,5.72,18900056,145219568.00
2011/03/15,5.64,6.03,5.49,5.91,27227800,214054352.00
2011/03/16,5.88,6.08,5.72,5.80,17756974,140424960.00
2011/03/17,5.68,5.73,5.46,5.60,12627312,95998120.00
2011/03/18,5.70,5.77,5.53,5.65,6003062,45977116.00
2011/03/21,5.68,5.69,5.60,5.67,4776706,36634804.00
2011/03/22,5.63,5.68,5.51,5.66,4871447,36990104.00
2011/03/23,5.60,5.70,5.53,5.68,5262238,40277108.00
2011/03/24,5.73,5.83,5.46,5.76,11477827,87258784.00
2011/03/25,5.72,6.36,5.69,6.03,21851167,177277056.00
2011/03/28,6.06,6.30,5.88,6.17,24795750,203257248.00
2011/03/29,6.22,6.60,6.03,6.21,17945524,151746992.00
2011/03/30,6.20,6.30,5.89,5.91,9180590,75349872.00
2011/03/31,5.91,6.00,5.75,5.93,7391276,58647104.00
2011/04/01,5.93,6.29,5.84,6.21,10287054,84611072.00
2011/04/06,6.16,6.37,6.10,6.35,13561068,114186232.00
2011/04/07,6.37,6.60,6.28,6.45,15842393,136969840.00
2011/04/08,6.42,6.51,6.26,6.41,7493993,64520460.00
2011/04/11,6.37,6.93,6.28,6.76,20003340,177172512.00
2011/04/12,6.71,6.80,6.54,6.60,8015503,71968288.00
2011/04/14,6.76,6.82,6.56,6.56,6916794,61795216.00
2011/04/15,6.60,6.71,6.34,6.46,10042199,87120552.00
2011/04/18,6.40,6.42,6.26,6.36,5843370,49872908.00
2011/04/19,6.35,6.37,6.16,6.29,6464363,54749288.00
2011/04/20,6.28,6.33,6.23,6.30,4256130,36044028.00
2011/04/21,6.33,6.41,6.06,6.13,8287943,69613984.00
2011/04/22,6.14,6.26,6.08,6.24,5955974,49774396.00
2011/04/25,6.22,6.22,5.87,5.87,5360408,43491956.00
2011/04/26,5.86,5.96,5.67,5.72,4530862,35585768.00
2011/04/27,5.75,5.80,5.41,5.63,6007365,45485680.00
2011/04/28,5.60,5.63,5.43,5.53,3734540,27998556.00
2011/04/29,5.48,5.63,5.48,5.60,2410389,18226632.00
2011/05/03,5.63,5.68,5.56,5.66,2356853,17982124.00
2011/05/04,5.64,5.65,5.47,5.50,2574411,19441000.00
2011/05/05,5.49,5.68,5.44,5.54,1632922,12318076.00
2011/05/06,5.52,5.66,5.49,5.65,2844680,21600342.00
2011/05/09,5.64,5.72,5.60,5.65,2133779,16372916.00
2011/05/10,5.64,5.78,5.60,5.76,3106231,23932590.00
2011/05/11,5.75,5.82,5.67,5.73,4103797,32027336.00
2011/05/12,5.69,5.98,5.63,5.78,6506975,51197868.00
2011/05/13,5.76,5.83,5.68,5.80,2572966,20111678.00
2011/05/16,5.83,5.96,5.80,5.95,3736626,29787070.00
2011/05/17,5.95,6.16,5.88,6.10,7278353,59321192.00
2011/05/18,6.09,6.24,5.99,6.17,5210051,43153580.00
2011/05/19,6.17,6.21,6.04,6.07,3448334,28496794.00
2011/05/20,6.09,6.12,5.94,5.95,3444890,27990374.00
2011/05/23,5.95,6.01,5.76,5.90,4702255,37478872.00
2011/05/24,5.87,5.99,5.78,5.90,3418917,27174306.00
2011/05/25,5.97,5.97,5.76,5.87,4895596,38679488.00
2011/05/26,5.83,6.22,5.83,6.03,8189932,66991952.00
2011/05/27,6.05,6.16,5.86,5.87,5324032,43366000.00
2011/05/30,5.53,5.91,5.51,5.66,5680379,43803376.00
2011/05/31,5.66,5.85,5.64,5.83,4434117,34529156.00
2011/06/01,5.83,6.10,5.80,6.05,5631892,45265296.00
2011/06/02,6.00,6.13,5.91,6.04,6778007,55143104.00
2011/06/03,6.03,6.28,6.03,6.22,10599509,88335560.00
2011/06/07,6.23,6.27,6.14,6.22,5152676,43147652.00
2011/06/08,6.22,6.36,6.08,6.35,7104072,59883808.00
2011/06/09,6.36,6.65,6.14,6.26,8124079,69748568.00
2011/06/10,6.44,6.60,6.30,6.39,9577536,83063704.00
2011/06/13,6.22,6.43,6.16,6.36,5783249,49363900.00
2011/06/14,6.29,6.49,6.29,6.46,5565153,48174860.00
2011/06/15,6.45,7.13,6.40,6.76,25344990,234004992.00
2011/06/16,6.60,6.91,6.53,6.76,17774713,161312544.00
2011/06/17,6.74,7.14,6.45,6.53,18941211,173611616.00
2011/06/20,6.42,6.68,6.30,6.65,9358965,81960432.00
2011/06/21,6.65,6.83,6.59,6.81,11512483,104075320.00
2011/06/22,6.81,6.93,6.74,6.80,8162437,75079536.00
2011/06/23,6.84,6.90,6.76,6.82,5849145,53763148.00
2011/06/24,6.76,7.09,6.72,7.06,17632861,164801136.00
2011/06/27,7.05,7.37,6.98,7.35,18045645,175768960.00
2011/06/28,7.42,7.53,7.26,7.35,9688248,95811512.00
2011/06/29,7.36,7.42,7.26,7.34,7527479,74153688.00
2011/06/30,7.30,7.54,7.30,7.45,8752533,87206096.00
2011/07/01,7.68,7.83,7.45,7.76,19676299,201744448.00
2011/07/04,7.72,7.80,7.56,7.60,19032737,195636960.00
2011/07/05,7.63,7.87,7.42,7.58,18201220,186742384.00
2011/07/06,7.69,7.69,7.45,7.59,7243235,73251160.00
2011/07/07,7.60,7.81,7.55,7.77,14759861,152402224.00
2011/07/08,7.75,7.78,7.19,7.32,16892208,168266016.00
2011/07/11,7.24,7.31,7.16,7.23,7210585,70153448.00
2011/07/12,7.21,7.97,7.07,7.28,17728806,176079968.00
2011/07/13,7.20,7.52,7.20,7.47,7695888,76130232.00
2011/07/14,7.50,7.59,7.41,7.45,7461686,74760872.00
2011/07/15,7.45,7.72,7.45,7.70,20478210,208643632.00
2011/07/18,7.68,7.99,7.61,7.90,24412534,254297296.00
2011/07/19,7.91,7.91,7.66,7.80,28758010,299397824.00
2011/07/20,7.87,8.03,7.30,7.78,19137612,195207648.00
2011/07/21,7.83,7.83,7.53,7.54,6835699,70493880.00
2011/07/22,7.46,7.72,7.26,7.32,8088832,80234672.00
2011/07/25,7.26,7.28,6.72,6.73,8204048,77136016.00
2011/07/26,6.73,7.06,6.73,7.03,7583279,70586848.00
2011/07/27,6.99,7.28,6.93,7.15,4512894,43348692.00
2011/07/28,7.06,7.37,6.91,7.08,10818466,104292848.00
2011/07/29,7.12,7.16,6.84,6.95,4281538,39935520.00
2011/08/01,6.96,7.10,6.78,6.81,6844665,63425104.00
2011/08/02,6.78,6.93,6.72,6.87,3373066,30916530.00
2011/08/03,6.87,6.96,6.77,6.90,3243310,30133130.00
2011/08/04,6.95,6.98,6.87,6.96,2420179,22547206.00
2011/08/05,6.80,6.90,6.73,6.87,5816710,53497952.00
2011/08/08,6.83,6.95,6.43,6.85,16652500,152806864.00
2011/08/09,6.74,7.56,6.43,6.43,21866219,193758544.00
2011/08/10,6.33,6.46,6.13,6.19,18761702,158853424.00
2011/08/11,6.07,6.29,5.97,6.27,11062696,91610888.00
2011/08/12,6.25,6.42,6.24,6.37,8994419,76578288.00
2011/08/15,6.35,6.40,6.27,6.30,10825331,92123824.00
2011/08/16,6.28,6.34,6.13,6.32,8323114,69799176.00
2011/08/17,6.26,6.41,6.21,6.25,11844895,100478496.00
2011/08/18,6.22,6.26,6.13,6.19,3774960,31499720.00
2011/08/19,6.06,6.22,6.00,6.14,4120198,34133536.00
2011/08/22,6.14,6.21,6.06,6.10,2405556,19915206.00
2011/08/23,6.10,6.26,6.10,6.19,6841277,57171320.00
2011/08/24,6.24,6.33,6.20,6.30,10224877,86620592.00
2011/08/25,6.28,6.42,6.26,6.38,15218995,130739848.00
2011/08/26,6.33,6.39,6.27,6.33,9177569,78538256.00
2011/08/29,6.33,6.45,6.27,6.32,4512571,38576588.00
2011/08/30,6.34,6.49,6.30,6.40,22507049,193950096.00
2011/08/31,6.43,6.43,6.26,6.31,7478950,63981088.00
2011/09/01,6.30,6.40,6.18,6.27,6727210,56921384.00
2011/09/02,6.21,6.22,5.95,6.04,6501173,53219820.00
2011/09/05,5.95,6.07,5.80,5.96,6662439,53533264.00
2011/09/06,5.90,6.04,5.85,6.00,2303734,18517924.00
2011/09/07,6.00,6.05,5.96,6.03,3080700,24984426.00
2011/09/08,6.02,6.06,5.94,5.99,8580543,69407176.00
2011/09/09,5.96,6.06,5.96,6.00,20205329,163548368.00
2011/09/13,6.01,6.03,5.88,6.00,7086470,57343720.00
2011/09/14,5.97,6.00,5.90,5.98,2567184,20652310.00
2011/09/15,5.99,6.01,5.93,6.00,4418574,35713108.00
2011/09/16,6.00,6.14,5.96,5.99,3572300,29162172.00
2011/09/19,5.96,6.00,5.66,5.69,2479350,19608886.00
2011/09/20,5.69,5.76,5.54,5.65,4177344,32034750.00
2011/09/21,5.66,5.87,5.62,5.82,6124673,47617616.00
2011/09/22,5.76,5.85,5.63,5.68,5717690,44515408.00
2011/09/23,5.68,5.70,5.50,5.51,3201523,24216822.00
2011/09/26,5.51,5.63,5.43,5.43,3187711,23812158.00
2011/09/27,5.44,5.50,5.13,5.14,5883099,41848016.00
2011/09/28,5.18,5.20,4.80,4.80,5189723,35055244.00
2011/09/29,4.89,4.89,4.30,4.30,30897276,184569472.00
2011/09/30,4.26,4.28,4.07,4.16,11789886,67561424.00
2011/10/10,4.20,4.20,4.07,4.14,7036283,40107944.00
2011/10/11,4.25,4.29,3.95,4.06,14172390,80278120.00
2011/10/12,4.02,4.25,4.00,4.25,14619599,83542848.00
2011/10/13,4.21,4.32,4.18,4.28,14406554,84261872.00
2011/10/14,4.26,4.30,4.19,4.21,8547801,49586028.00
2011/10/17,4.21,4.26,4.14,4.16,6845581,39523228.00
2011/10/18,4.14,4.16,4.00,4.00,6467171,36217096.00
2011/10/19,4.00,4.03,3.93,3.96,4072348,22357308.00
2011/10/20,3.98,3.98,3.73,3.80,4764156,25256830.00
2011/10/21,3.78,3.83,3.77,3.80,3280487,17235526.00
2011/10/24,3.82,3.92,3.76,3.91,4588374,24437060.00
2011/10/25,3.92,4.04,3.87,4.01,6256545,34302224.00
2011/10/26,3.99,4.10,3.94,4.02,9227889,51236908.00
2011/10/27,4.07,4.12,4.04,4.07,8108798,45569844.00
2011/10/28,4.11,4.15,4.08,4.13,7395043,41885740.00
2011/10/31,4.13,4.14,4.08,4.10,4153407,23481690.00
2011/11/01,4.09,4.18,4.08,4.11,6190597,35166704.00
2011/11/02,4.03,4.14,3.96,4.13,7289010,40620712.00
2011/11/03,4.13,4.24,4.13,4.19,11919471,68905816.00
2011/11/04,4.23,4.49,4.19,4.40,24033888,143980512.00
2011/11/07,4.39,4.50,4.36,4.41,12350274,75041800.00
2011/11/08,4.43,4.43,4.28,4.30,6602956,39431736.00
2011/11/09,4.30,4.36,4.14,4.31,6964731,40679956.00
2011/11/11,4.20,4.24,4.15,4.19,5565433,32152842.00
2011/11/14,4.25,4.33,4.20,4.32,6656972,39198712.00
2011/11/15,4.32,4.40,4.27,4.39,7670338,45780628.00
2011/11/16,4.39,4.39,4.18,4.23,6341805,37118648.00
2011/11/17,4.23,4.26,4.18,4.20,2968643,17192412.00
2011/11/18,4.16,4.16,3.91,3.97,7983270,44059268.00
2011/11/21,3.91,3.98,3.91,3.97,3113382,16950870.00
2011/11/22,3.91,3.97,3.90,3.96,3344081,18174864.00
2011/11/23,3.95,3.97,3.83,3.85,5436663,29230552.00
2011/11/24,3.81,3.86,3.77,3.83,3326079,17561700.00
2011/11/25,3.83,3.86,3.80,3.81,1970160,10429849.00
2011/11/28,3.81,3.85,3.74,3.77,3127022,16356418.00
2011/11/29,3.82,3.84,3.78,3.84,4661221,24582262.00
2011/11/30,3.84,3.84,3.53,3.61,5204026,26597142.00
2011/12/01,3.75,3.76,3.68,3.70,5210857,26880312.00
2011/12/02,3.69,3.69,3.53,3.54,6870821,33994796.00
2011/12/05,3.54,3.55,3.40,3.40,3476569,16620867.00
2011/12/06,3.41,3.44,3.39,3.43,2019105,9591468.00
2011/12/07,3.43,3.50,3.41,3.47,2576067,12408524.00
2011/12/08,3.47,3.50,3.40,3.47,2246999,10791781.00
2011/12/09,3.44,3.47,3.42,3.44,1261000,6041823.00
2011/12/12,3.44,3.46,3.40,3.41,1524544,7290225.50
2011/12/13,3.40,3.40,3.24,3.24,3681535,16890778.00
2011/12/14,3.22,3.27,3.16,3.19,1871266,8429731.00
2011/12/15,3.18,3.18,3.05,3.05,3578495,15619088.00
2011/12/16,3.06,3.18,3.06,3.16,3444223,15026975.00
2011/12/19,3.16,3.16,3.06,3.14,2446680,10638106.00
2011/12/20,3.11,3.21,3.11,3.15,2204160,9785672.00
2011/12/22,3.06,3.11,2.94,3.06,3460510,14682678.00
2011/12/23,3.04,3.16,3.03,3.09,3022491,13124893.00
2011/12/26,3.09,3.15,3.06,3.09,2298600,10022346.00
2011/12/27,3.08,3.10,2.99,3.01,1747318,7455809.00
2011/12/28,3.00,3.00,2.93,2.99,2800673,11670838.00
2011/12/29,2.97,3.03,2.96,3.00,2163143,9105631.00
2011/12/30,3.02,3.10,3.02,3.08,2573125,11071802.00
2012/01/04,3.10,3.15,3.01,3.02,2450750,10618994.00
2012/01/05,3.00,3.02,2.85,2.87,4169732,17200942.00
2012/01/06,2.86,2.90,2.82,2.90,1952485,7866775.50
2012/01/09,2.93,3.06,2.86,3.06,3799212,15960030.00
2012/01/10,3.06,3.22,3.04,3.20,5468197,24111668.00
2012/01/11,3.22,3.22,3.12,3.18,3866655,17145926.00
2012/01/12,3.16,3.22,3.13,3.21,4238305,18819324.00
2012/01/13,3.20,3.20,3.02,3.03,4381789,19010578.00
2012/01/16,3.00,3.05,2.92,2.93,3362935,14132593.00
2012/01/17,2.92,3.22,2.92,3.20,7190080,31376310.00
2012/01/18,3.23,3.36,3.13,3.16,7096460,32139314.00
2012/01/19,3.13,3.31,3.12,3.29,5198015,23606796.00
2012/01/20,3.29,3.33,3.26,3.30,4112835,18952328.00
2012/01/30,3.30,3.32,3.26,3.26,2975798,13647567.00
2012/01/31,3.23,3.29,3.20,3.29,2113764,9578010.00
2012/02/01,3.26,3.38,3.25,3.28,3250119,15040796.00
2012/02/02,3.28,3.35,3.26,3.35,1956096,9026094.00
2012/02/03,3.35,3.45,3.31,3.39,3550202,16724928.00
2012/02/06,3.41,3.42,3.33,3.37,3053159,14376263.00
2012/02/07,3.36,3.36,3.26,3.27,2803297,12882521.00
2012/02/08,3.26,3.36,3.23,3.35,2757607,12762343.00
2012/02/09,3.36,3.41,3.33,3.36,3952910,18598594.00
2012/02/10,3.37,3.42,3.34,3.40,3959474,18697102.00
2012/02/13,3.38,3.50,3.33,3.49,5911779,28426938.00
2012/02/14,3.50,3.50,3.43,3.46,3904996,18781538.00
2012/02/15,3.47,3.53,3.42,3.52,5261179,25543010.00
2012/02/16,3.53,3.65,3.51,3.60,8456412,42134792.00
2012/02/17,3.63,3.66,3.56,3.60,5237755,26224632.00
2012/02/20,3.64,3.66,3.59,3.60,4051673,20354166.00
2012/02/21,3.59,3.60,3.49,3.60,3615714,17820140.00
2012/02/22,3.57,3.65,3.57,3.64,4175096,21001478.00
2012/02/23,3.63,3.66,3.60,3.65,3476244,17530700.00
2012/02/24,3.65,3.75,3.62,3.73,6181076,31526752.00
2012/02/27,3.74,3.85,3.72,3.74,8424956,44096720.00
2012/02/28,3.72,3.78,3.69,3.74,5122454,26458802.00
2012/02/29,3.76,3.81,3.66,3.68,4524270,23398682.00
2012/03/01,3.67,3.70,3.63,3.65,3471724,17639920.00
2012/03/02,3.67,3.74,3.65,3.74,3810168,19584820.00
2012/03/05,3.76,3.78,3.73,3.73,3918397,20313280.00
2012/03/06,3.70,3.73,3.61,3.63,4581365,23190450.00
2012/03/07,3.60,3.65,3.60,3.61,4016273,20147800.00
2012/03/08,3.63,3.67,3.61,3.66,3880728,19635560.00
2012/03/09,3.67,3.73,3.66,3.72,5124507,26218504.00
2012/03/12,3.74,3.75,3.67,3.71,4439746,22823236.00
2012/03/13,3.72,3.78,3.70,3.77,5857418,30329404.00
2012/03/14,3.80,3.80,3.50,3.54,9187260,46759692.00
2012/03/15,3.56,3.59,3.43,3.46,4831461,23505860.00
2012/03/16,3.46,3.63,3.46,3.60,5802767,28752582.00
2012/03/19,3.60,3.62,3.56,3.61,2967100,14812804.00
2012/03/20,3.69,3.88,3.68,3.80,20424935,107038968.00
2012/03/21,3.77,3.81,3.66,3.73,9835180,50869340.00
2012/03/22,3.73,3.82,3.70,3.79,9955670,51990528.00
2012/03/23,3.79,3.83,3.70,3.71,7805801,40728684.00
2012/03/26,3.68,3.68,3.52,3.53,8631026,42865692.00
2012/03/27,3.56,3.58,3.50,3.52,4724689,23204460.00
2012/03/28,3.49,3.52,3.33,3.35,5709235,26988648.00
2012/03/29,3.34,3.34,3.24,3.30,3721823,17122144.00
2012/03/30,3.30,3.32,3.23,3.27,2772645,12657349.00
2012/04/05,3.30,3.39,3.27,3.37,5586357,25859692.00
2012/04/06,3.36,3.40,3.33,3.37,3576389,16757431.00
2012/04/09,3.40,3.40,3.33,3.34,2977736,13971707.00
2012/04/10,3.33,3.36,3.22,3.35,4075182,18665428.00
2012/04/11,3.31,3.43,3.27,3.42,5418213,25569076.00
2012/04/13,3.51,3.52,3.45,3.47,6587272,31878168.00
2012/04/16,3.45,3.53,3.45,3.52,4263416,20701988.00
2012/04/17,3.55,3.55,3.42,3.43,4630577,22359672.00
2012/04/18,3.44,3.53,3.43,3.53,5291277,25710324.00
2012/04/19,3.53,3.56,3.50,3.56,4500957,22081676.00
2012/04/20,3.56,3.62,3.51,3.60,6016323,29804158.00
2012/04/23,3.57,3.66,3.56,3.61,7737723,38810872.00
2012/04/24,3.60,3.65,3.49,3.60,8606017,42678864.00
2012/04/25,3.59,3.70,3.58,3.70,8618429,43730448.00
2012/04/26,3.68,3.73,3.65,3.68,6623617,33858204.00
2012/04/27,3.68,3.70,3.60,3.63,5469287,27626966.00
2012/05/02,3.69,3.72,3.64,3.71,4626686,18043952.00
2012/05/03,3.68,3.68,3.63,3.68,4749213,18368804.00
2012/05/04,3.67,3.69,3.63,3.69,4316011,16718453.00
2012/05/07,3.66,3.67,3.62,3.64,4458665,17178116.00
2012/05/08,3.65,3.71,3.63,3.67,6062660,23548188.00
2012/05/09,3.66,3.66,3.55,3.56,5528424,21029844.00
2012/05/10,3.55,3.60,3.55,3.58,3297403,12473092.00
2012/05/11,3.59,3.59,3.48,3.50,4853807,18145916.00
2012/05/14,3.54,3.54,3.49,3.49,4213211,15679598.00
2012/05/15,3.47,3.49,3.42,3.46,4188300,15313431.00
2012/05/16,3.43,3.83,3.43,3.83,26406808,105562544.00
2012/05/17,3.99,4.23,3.90,4.23,71473183,308677472.00
2012/05/18,4.54,4.67,4.48,4.67,49750726,239936688.00
2012/05/21,4.54,4.66,4.28,4.52,84890366,391854112.00
2012/05/22,4.49,4.65,4.40,4.53,58574599,276164608.00
2012/05/23,4.44,4.49,4.30,4.41,53584134,246080160.00
2012/05/24,4.37,4.54,4.30,4.31,52075226,241500496.00
2012/05/25,4.22,4.26,4.09,4.16,38717364,169160128.00
2012/05/28,4.11,4.52,4.07,4.40,53633827,242040608.00
2012/05/29,4.29,4.35,4.16,4.25,37966451,169242448.00
2012/05/30,4.25,4.38,4.19,4.24,24224036,108466216.00
2012/05/31,4.20,4.28,4.13,4.15,20828571,91637800.00
2012/06/01,4.17,4.37,4.13,4.18,31500607,140752480.00
2012/06/04,4.05,4.05,3.89,3.90,25120697,104715080.00
2012/06/05,3.89,3.96,3.87,3.91,11417180,47041436.00
2012/06/06,3.91,3.95,3.83,3.88,11621861,47572776.00
2012/06/07,3.93,3.95,3.81,3.81,11965074,48780632.00
2012/06/08,3.87,3.90,3.81,3.86,10867881,44190576.00
2012/06/11,3.89,3.95,3.84,3.92,13104217,53948284.00
2012/06/12,3.88,3.91,3.82,3.83,9313839,37903368.00
2012/06/13,3.85,3.91,3.81,3.90,12255436,49902828.00
2012/06/14,3.89,3.92,3.83,3.85,10965740,44763216.00
2012/06/15,3.85,3.87,3.70,3.77,15320797,61181400.00
2012/06/18,3.79,3.81,3.74,3.80,7862637,31406868.00
2012/06/19,3.79,3.82,3.75,3.80,6636927,26487828.00
2012/06/20,3.81,3.83,3.74,3.76,6100354,24299630.00
2012/06/21,3.75,3.75,3.66,3.67,6901697,26917230.00
2012/06/25,3.65,3.66,3.54,3.56,7844277,29825250.00
2012/06/26,3.52,3.63,3.52,3.60,7535012,28502768.00
2012/06/27,3.58,3.64,3.54,3.58,8482517,32151140.00
2012/06/28,3.58,3.60,3.47,3.47,10010203,37416256.00
2012/06/29,3.44,3.64,3.43,3.58,14199396,53289560.00
2012/07/02,3.57,3.60,3.55,3.58,8394734,31741874.00
2012/07/03,3.58,3.58,3.50,3.52,9873436,37110688.00
2012/07/04,3.52,3.54,3.45,3.48,6814773,25221228.00
2012/07/05,3.46,3.46,3.31,3.32,10567279,37826384.00
2012/07/06,3.35,3.43,3.31,3.41,7604479,27220502.00
2012/07/09,3.40,3.40,3.23,3.25,7552431,26585160.00
2012/07/10,3.24,3.25,3.19,3.22,6467577,22141308.00
2012/07/11,3.23,3.27,3.20,3.26,4274233,14759758.00
2012/07/12,3.25,3.33,3.21,3.30,5410314,18835996.00
2012/07/13,3.29,3.32,3.25,3.27,4514595,15773382.00
2012/07/16,3.26,3.27,3.09,3.10,7616172,25685090.00
2012/07/17,3.11,3.16,3.09,3.16,4123983,13779666.00
2012/07/18,3.14,3.21,3.09,3.20,6249970,20979978.00
2012/07/19,3.18,3.47,3.17,3.29,12253376,43151596.00
2012/07/20,3.27,3.35,3.25,3.26,6604871,23175908.00
2012/07/23,3.24,3.36,3.20,3.29,6677746,23400560.00
2012/07/24,3.25,3.33,3.20,3.31,4962269,17355176.00
2012/07/25,3.25,3.37,3.25,3.30,4938154,17455216.00
2012/07/26,3.29,3.32,3.22,3.23,4841231,16874744.00
2012/07/27,3.25,3.27,3.19,3.20,3708905,12753510.00
2012/07/30,3.21,3.36,3.12,3.23,7737517,26745972.00
2012/07/31,3.19,3.21,3.13,3.14,4547892,15377769.00
2012/08/01,3.13,3.23,3.13,3.20,3692649,12582247.00
2012/08/02,3.18,3.22,3.15,3.18,3424882,11602738.00
2012/08/03,3.17,3.25,3.17,3.23,4199976,14392918.00
2012/08/06,3.22,3.36,3.21,3.33,7074898,24777588.00
2012/08/07,3.32,3.38,3.30,3.36,7168838,25529636.00
2012/08/08,3.36,3.37,3.32,3.34,4327926,15372181.00
2012/08/09,3.35,3.46,3.31,3.42,9834013,35447192.00
2012/08/10,3.42,3.48,3.38,3.43,8780506,31956700.00
2012/08/13,3.40,3.43,3.28,3.31,8508585,30372308.00
2012/08/14,3.33,3.39,3.25,3.36,7737226,27315948.00
2012/08/15,3.36,3.42,3.32,3.36,6907093,24707700.00
2012/08/16,3.36,3.40,3.30,3.32,4601763,16349784.00
2012/08/17,3.34,3.37,3.28,3.36,5187766,18367100.00
2012/08/20,3.33,3.35,3.27,3.33,4805698,16884104.00
2012/08/21,3.33,3.46,3.33,3.41,10087533,36270252.00
2012/08/22,3.41,3.41,3.32,3.34,6377700,22727712.00
2012/08/23,3.34,3.37,3.31,3.34,5913834,21037842.00
2012/08/24,3.33,3.34,3.22,3.25,6472811,22511068.00
2012/08/27,3.25,3.25,3.18,3.21,5994126,20481788.00
2012/08/28,3.22,3.27,3.20,3.24,4016593,13857670.00
2012/08/29,3.24,3.26,3.20,3.21,3079552,10603849.00
2012/08/30,3.22,3.24,3.13,3.16,3990865,13542155.00
2012/08/31,3.15,3.30,3.14,3.23,6382960,21867840.00
2012/09/03,3.20,3.26,3.18,3.24,3273610,11253072.00
2012/09/04,3.25,3.25,3.16,3.18,5491941,18738014.00
2012/09/05,3.15,3.22,3.11,3.17,4735875,16018379.00
2012/09/06,3.19,3.21,3.17,3.20,3642764,12382456.00
2012/09/07,3.23,3.36,3.22,3.35,13904986,48966588.00
2012/09/10,3.36,3.36,3.31,3.33,7879060,27937020.00
2012/09/11,3.31,3.32,3.26,3.29,6609137,23087670.00
2012/09/12,3.30,3.32,3.28,3.32,6130743,21510618.00
2012/09/13,3.32,3.41,3.31,3.31,9220539,32917748.00
2012/09/14,3.31,3.35,3.24,3.32,7019707,24604628.00
2012/09/17,3.32,3.32,3.17,3.17,5524258,18990912.00
2012/09/18,3.18,3.19,3.14,3.17,2517682,8508409.00
2012/09/19,3.19,3.20,3.16,3.20,2119025,7175503.00
2012/09/20,3.20,3.20,3.10,3.11,3497288,11691184.00
2012/09/21,3.12,3.12,3.05,3.07,3537147,11656557.00
2012/09/24,3.06,3.09,3.02,3.07,2847833,9288495.00
2012/09/25,3.07,3.09,3.03,3.06,2040491,6661192.00
2012/09/26,3.07,3.07,2.94,2.97,3664176,11711724.00
2012/09/27,2.95,3.05,2.95,3.02,3838290,12347925.00
2012/09/28,3.01,3.10,3.00,3.05,3915908,12780371.00
2012/10/08,3.05,3.09,3.01,3.03,1995586,6494066.00
2012/10/09,3.04,3.12,3.03,3.09,4773209,15759213.00
2012/10/10,3.09,3.16,3.07,3.14,5371816,17905852.00
2012/10/11,3.13,3.15,3.09,3.10,3987071,13285455.00
2012/10/12,3.12,3.15,3.08,3.11,3646642,12126630.00
2012/10/15,3.11,3.11,3.02,3.05,3819048,12488598.00
2012/10/16,3.05,3.10,3.04,3.08,2769381,9095693.00
2012/10/17,3.09,3.10,3.04,3.07,2606806,8553770.00
2012/10/18,3.06,3.19,3.06,3.16,8354051,28081378.00
2012/10/19,3.14,3.18,3.13,3.14,4167437,13985828.00
2012/10/22,3.14,3.21,3.11,3.18,4591615,15505673.00
2012/10/23,3.19,3.20,3.13,3.13,4161939,14028078.00
2012/10/24,3.14,3.24,3.13,3.23,9641626,32836906.00
2012/10/25,3.22,3.56,3.20,3.32,23786676,85146960.00
2012/10/26,3.27,3.30,3.13,3.18,12175401,41390508.00
2012/10/29,3.18,3.18,3.10,3.13,4046245,13543569.00
2012/10/30,3.14,3.18,3.11,3.14,3159164,10603982.00
2012/10/31,3.16,3.16,3.11,3.14,3656801,12206297.00
2012/11/01,3.13,3.21,3.12,3.21,6337345,21506844.00
2012/11/02,3.21,3.24,3.19,3.22,3518036,12049662.00
2012/11/05,3.23,3.24,3.19,3.21,2978105,10180159.00
2012/11/06,3.21,3.21,3.10,3.16,4260022,14291365.00
2012/11/07,3.15,3.17,3.12,3.15,2945756,9891853.00
2012/11/08,3.13,3.19,3.07,3.11,6233476,20844676.00
2012/11/09,3.09,3.11,3.06,3.09,3342557,11009503.00
2012/11/12,3.07,3.14,3.07,3.14,3712337,12300880.00
2012/11/13,3.14,3.15,3.06,3.08,3337047,11011091.00
2012/11/14,3.08,3.11,3.05,3.10,2538728,8344658.00
2012/11/15,3.09,3.09,3.00,3.01,3443399,11208226.00
2012/11/16,3.02,3.03,3.00,3.02,2413994,7788097.00
2012/11/19,3.02,3.09,3.00,3.07,2610951,8486776.00
2012/11/20,3.07,3.09,3.04,3.05,2977179,9733675.00
2012/11/21,3.27,3.38,3.18,3.25,33896969,118854984.00
2012/11/22,3.10,3.18,3.07,3.16,17624875,58905132.00
2012/11/23,3.12,3.15,3.08,3.09,9760671,32437352.00
2012/11/26,3.09,3.11,3.06,3.06,3720200,12242593.00
2012/11/27,3.05,3.06,2.96,2.96,6274082,20114812.00
2012/11/28,2.94,2.96,2.91,2.92,4590019,14447044.00
2012/11/29,2.92,2.95,2.89,2.90,3220182,10094076.00
2012/11/30,2.91,2.95,2.89,2.94,2826454,8874681.00
2012/12/03,2.94,3.05,2.91,2.98,7699857,24689184.00
2012/12/04,2.94,3.00,2.91,2.99,5305949,16777860.00
2012/12/05,2.98,3.11,2.95,3.08,8770656,28570254.00
2012/12/06,3.06,3.18,3.04,3.08,9135198,30356142.00
2012/12/07,3.05,3.14,3.05,3.13,9318513,30935480.00
2012/12/10,3.14,3.18,3.12,3.16,8205417,27532080.00
2012/12/11,3.14,3.15,3.10,3.11,6096323,20352222.00
2012/12/12,3.11,3.13,3.07,3.10,4455685,14714790.00
2012/12/13,3.09,3.10,3.03,3.04,4678200,15344203.00
2012/12/14,3.04,3.17,3.02,3.16,10988033,36770968.00
2012/12/17,3.17,3.23,3.16,3.18,8634731,29348066.00
2012/12/18,3.17,3.29,3.15,3.21,11847756,40767424.00
2012/12/19,3.20,3.23,3.17,3.20,4963754,16917022.00
2012/12/20,3.18,3.20,3.14,3.17,5656765,19104640.00
2012/12/21,3.18,3.21,3.14,3.16,6208618,20998668.00
2012/12/24,3.16,3.19,3.14,3.19,3176938,10739409.00
2012/12/25,3.18,3.27,3.15,3.25,9554314,32821644.00
2012/12/26,3.24,3.27,3.23,3.26,6533043,22608700.00
2012/12/27,3.27,3.31,3.23,3.24,9970124,34629776.00
2012/12/28,3.23,3.27,3.21,3.26,9588179,33084208.00
2012/12/31,3.27,3.30,3.26,3.27,6919415,24153546.00
2013/01/04,3.30,3.32,3.26,3.28,6310329,22022284.00
2013/01/07,3.27,3.30,3.24,3.29,6801608,23667934.00
2013/01/08,3.28,3.30,3.25,3.30,6841134,23867036.00
2013/01/09,3.29,3.31,3.25,3.28,6393423,22305236.00
2013/01/10,3.27,3.30,3.26,3.29,9086186,31726676.00
2013/01/11,3.29,3.31,3.20,3.21,8553984,29616660.00
2013/01/14,3.21,3.29,3.19,3.28,7448203,25773830.00
2013/01/15,3.28,3.36,3.27,3.34,12403534,43750732.00
2013/01/16,3.34,3.36,3.28,3.32,12332506,43484800.00
2013/01/17,3.33,3.34,3.27,3.29,6295492,22111868.00
2013/01/18,3.30,3.33,3.28,3.32,6822214,23981184.00
2013/01/21,3.35,3.43,3.33,3.38,13327024,47909048.00
2013/01/22,3.38,3.50,3.38,3.40,19828688,72369784.00
2013/01/23,3.38,3.44,3.31,3.36,10973547,39283628.00
2013/01/24,3.34,3.43,3.28,3.31,10900135,38813272.00
2013/01/31,3.44,3.63,3.40,3.41,29450383,108757376.00
2013/02/01,3.38,3.42,3.35,3.39,13170848,47233628.00
2013/02/04,3.39,3.40,3.33,3.35,9933692,35427108.00
2013/02/05,3.33,3.41,3.32,3.40,7273100,25984764.00
2013/02/06,3.40,3.40,3.36,3.38,5700505,20472396.00
2013/02/07,3.38,3.38,3.33,3.36,6669082,23742058.00
2013/02/08,3.36,3.40,3.36,3.39,5617282,20167644.00
2013/02/18,3.40,3.40,3.36,3.38,7094518,25440572.00
2013/02/19,3.36,3.38,3.32,3.35,8227427,29254506.00
2013/02/20,3.35,3.38,3.34,3.37,7324976,26136382.00
2013/02/21,3.35,3.35,3.27,3.27,7818593,27517964.00
2013/02/22,3.27,3.32,3.26,3.27,4477811,15611839.00
2013/02/25,3.27,3.30,3.27,3.29,3061141,10698614.00
2013/02/26,3.29,3.29,3.22,3.22,7298099,25218020.00
2013/02/27,3.24,3.26,3.21,3.23,3545900,12199934.00
2013/02/28,3.23,3.28,3.23,3.27,4050921,14065140.00
2013/03/01,3.28,3.30,3.25,3.29,3820770,13321401.00
2013/03/04,3.27,3.27,3.17,3.20,5034405,17255160.00
2013/03/05,3.19,3.23,3.18,3.22,5256090,17947986.00
2013/03/06,3.23,3.29,3.22,3.28,9841325,34178404.00
2013/03/07,3.28,3.31,3.22,3.24,6973130,24248580.00
2013/03/08,3.26,3.28,3.23,3.25,3981522,13785561.00
2013/03/11,3.25,3.26,3.21,3.23,4698164,16148045.00
2013/03/12,3.23,3.25,3.15,3.15,6101580,20763412.00
2013/03/13,3.16,3.19,3.10,3.18,5689993,19134656.00
2013/03/14,3.16,3.20,3.15,3.19,2085123,7050247.00
2013/03/15,3.20,3.21,3.14,3.18,3496432,11852734.00
2013/03/18,3.17,3.17,3.12,3.13,3380059,11330886.00
2013/03/19,3.13,3.23,3.07,3.22,9609904,32305884.00
2013/03/20,3.21,3.25,3.17,3.24,8668858,29663164.00
2013/03/21,3.26,3.26,3.21,3.24,6002019,20675996.00
2013/03/22,3.23,3.28,3.20,3.27,7672275,26463378.00
2013/03/25,3.28,3.29,3.25,3.26,5517475,19157552.00
2013/03/26,3.24,3.24,3.17,3.22,5400272,18427632.00
2013/03/27,3.22,3.25,3.18,3.20,4042170,13844106.00
2013/03/28,3.18,3.18,3.12,3.13,5503111,18444508.00
2013/03/29,3.15,3.15,3.10,3.12,2695578,8976449.00
2013/04/01,3.12,3.13,3.09,3.12,2575759,8548612.00
2013/04/02,3.12,3.13,3.09,3.11,2739343,9082975.00
2013/04/03,3.12,3.13,3.09,3.10,2680611,8900244.00
2013/04/08,3.08,3.08,3.04,3.08,2882133,9420184.00
2013/04/09,3.09,3.11,3.07,3.10,2067621,6828493.00
2013/04/10,3.10,3.10,3.06,3.08,1847581,6081890.00
2013/04/11,3.08,3.11,3.08,3.09,1516904,5013696.00
2013/04/12,3.10,3.10,3.04,3.06,1587060,5202520.00
2013/04/15,3.06,3.07,3.01,3.02,2516775,8167728.00
2013/04/16,3.00,3.05,2.99,3.03,1948849,6290027.00
2013/04/17,3.03,3.04,3.01,3.03,945860,3060514.00
2013/04/18,3.03,3.08,3.00,3.07,2828859,9208604.00
2013/04/19,3.16,3.21,3.12,3.14,14113910,47626624.00
2013/04/22,3.09,3.14,3.08,3.11,4547419,15088612.00
2013/04/23,3.12,3.13,3.02,3.03,3973944,13010842.00
2013/04/24,3.04,3.07,3.03,3.07,2452416,7996690.00
2013/04/25,3.07,3.07,3.01,3.01,2546532,8257028.00
2013/04/26,3.02,3.04,2.97,2.98,2590368,8336683.00
2013/05/02,2.99,3.01,2.96,3.00,2341291,7485157.00
2013/05/03,2.99,3.05,2.99,3.02,3366530,10890420.00
2013/05/06,3.02,3.06,3.01,3.06,3483201,11309492.00
2013/05/07,3.05,3.05,2.99,3.03,2481975,8025538.00
2013/05/08,3.04,3.06,3.02,3.04,3261075,10584690.00
2013/05/09,3.04,3.05,3.01,3.02,2567109,8300560.00
2013/05/10,3.03,3.05,3.01,3.04,2769832,8970522.00
2013/05/13,3.04,3.05,3.01,3.03,2209443,7147212.00
2013/05/14,3.03,3.03,2.99,3.00,2816389,9038960.00
2013/05/15,2.99,3.02,2.98,3.01,2714721,8700935.00
2013/05/16,3.01,3.04,2.99,3.03,3597487,11610453.00
2013/05/17,3.04,3.07,3.02,3.07,4346407,14172026.00
2013/05/20,3.07,3.09,3.05,3.08,5228653,17179912.00
2013/05/21,3.08,3.09,3.06,3.08,4418397,14515351.00
2013/05/22,3.08,3.10,3.06,3.08,3500588,11520274.00
2013/05/23,3.07,3.10,3.06,3.07,3812044,12537127.00
2013/05/24,3.06,3.08,3.05,3.08,3180085,10426164.00
2013/05/27,3.07,3.10,3.06,3.07,4010537,13184309.00
2013/05/28,3.07,3.11,3.07,3.11,4084719,13471249.00
2013/05/29,3.11,3.14,3.10,3.12,4468951,14890470.00
2013/05/30,3.12,3.12,3.08,3.12,4150403,13758961.00
2013/05/31,3.12,3.17,3.11,3.13,6610056,22208620.00
2013/06/03,3.15,3.16,3.11,3.14,3004531,9870172.00
2013/06/04,3.13,3.14,3.08,3.08,2766543,8999547.00
2013/06/05,3.09,3.10,3.07,3.08,2206006,7131345.00
2013/06/06,3.09,3.10,3.06,3.06,2340453,7550722.00
2013/06/07,3.06,3.08,3.03,3.05,2308378,7391141.00
2013/06/13,3.04,3.04,2.96,2.98,2780688,8703028.00
2013/06/14,2.96,3.00,2.95,2.98,3827463,11969817.00
2013/06/17,2.99,3.00,2.95,2.98,1795599,5607376.00
2013/06/18,2.99,3.00,2.97,3.00,2347263,7350684.00
2013/06/19,2.99,2.99,2.96,2.98,2305307,7191225.00
2013/06/20,2.99,2.99,2.91,2.93,2806967,8712711.00
2013/06/21,2.91,2.92,2.87,2.90,3530760,10734656.00
2013/06/24,2.90,2.90,2.70,2.71,3815219,11189938.00
2013/06/25,2.69,2.72,2.53,2.66,4408274,12280840.00
2013/06/26,2.66,2.68,2.62,2.65,2693211,7536859.00
2013/06/27,2.69,2.81,2.69,2.70,4429440,12776178.00
2013/06/28,2.65,2.77,2.65,2.71,2824028,8105893.00
2013/07/01,2.70,2.80,2.69,2.75,3913049,11337550.00
2013/07/02,2.75,2.76,2.71,2.76,2366327,6836018.00
2013/07/03,2.76,2.76,2.70,2.73,1892485,5438313.00
2013/07/04,2.73,2.76,2.68,2.75,2691945,7760620.00
2013/07/05,2.75,2.76,2.73,2.74,2150610,6221553.00
2013/07/08,2.72,2.72,2.61,2.65,2265479,6364316.00
2013/07/09,2.66,2.66,2.62,2.63,1501092,4183649.00
2013/07/10,2.63,2.71,2.63,2.70,2338174,6612624.00
2013/07/11,2.70,2.79,2.69,2.76,4795551,13930432.00
2013/07/12,2.75,2.78,2.69,2.71,3699996,10662439.00
2013/07/15,2.72,2.75,2.71,2.73,2107844,6061784.00
2013/07/16,2.72,2.76,2.69,2.75,2577440,7414963.00
2013/07/17,2.74,2.76,2.72,2.74,2061250,5951473.00
2013/07/18,2.71,2.75,2.71,2.72,1909471,5493225.00
2013/07/19,2.72,2.72,2.66,2.67,2113400,5997866.00
2013/07/22,2.66,2.69,2.62,2.68,1920797,5379581.00
2013/07/23,2.67,2.74,2.67,2.72,2935358,8394496.00
2013/07/24,2.72,2.73,2.67,2.71,2069439,5886425.00
2013/07/25,2.72,2.74,2.69,2.71,2245675,6424821.00
2013/07/26,2.68,2.77,2.68,2.74,4372591,12625630.00
2013/07/29,2.71,2.89,2.68,2.75,6027765,17576296.00
2013/07/30,2.74,2.77,2.68,2.73,3080462,8830015.00
2013/07/31,2.72,2.75,2.70,2.71,1779144,5111718.00
2013/08/01,2.71,2.75,2.68,2.74,2732320,7851735.00
2013/08/02,2.75,2.78,2.72,2.75,2430944,7046876.00
2013/08/05,2.73,2.79,2.72,2.78,2634617,7680341.00
2013/08/06,2.78,2.79,2.73,2.78,4100001,11930948.00
2013/08/07,2.77,2.79,2.75,2.77,2959380,8636632.00
2013/08/08,2.76,2.78,2.75,2.77,1943407,5672661.00
2013/08/09,2.77,2.80,2.75,2.78,2316984,6778015.00
2013/08/12,2.79,2.85,2.76,2.83,4886210,14482376.00
2013/08/13,2.81,2.92,2.81,2.86,6577596,19866050.00
2013/08/14,2.87,2.93,2.84,2.89,9295548,28333976.00
2013/08/15,2.87,2.90,2.85,2.86,3505135,10561913.00
2013/08/16,2.85,2.96,2.82,2.84,6942186,21052266.00
2013/08/19,2.83,2.85,2.80,2.85,2438134,7270542.00
2013/08/20,2.84,2.90,2.82,2.84,3714944,11169402.00
2013/08/21,2.84,2.86,2.80,2.84,2417228,7196618.00
2013/08/22,2.84,2.86,2.82,2.85,2111800,6313145.00
2013/08/23,2.85,2.87,2.80,2.82,2492185,7426670.00
2013/08/26,2.82,2.91,2.82,2.90,4854261,14702354.00
2013/08/27,2.90,3.03,2.89,3.01,13640630,42811100.00
2013/08/28,2.98,3.22,2.94,3.14,28136687,91969872.00
2013/08/29,3.10,3.35,3.07,3.24,33711813,114070688.00
2013/08/30,3.23,3.58,3.16,3.58,75147782,272566464.00
2013/09/02,3.60,3.60,3.21,3.21,47595344,162426240.00
2013/09/03,3.09,3.16,3.05,3.10,22180814,71961552.00
2013/09/04,3.10,3.24,3.08,3.11,19348955,63970544.00
2013/09/05,3.10,3.10,3.01,3.04,13014082,41541748.00
2013/09/06,3.03,3.11,3.00,3.09,12152982,39172572.00
2013/09/09,3.06,3.32,3.06,3.21,25452940,85543008.00
2013/09/10,3.20,3.49,3.15,3.37,31653915,111313752.00
2013/09/11,3.38,3.48,3.23,3.26,21862345,75728960.00
2013/09/12,3.30,3.30,3.21,3.26,10681529,36314680.00
2013/09/13,3.26,3.27,3.18,3.20,10115181,33998344.00
2013/09/16,3.21,3.29,3.19,3.25,8261750,28075268.00
2013/09/17,3.25,3.28,3.14,3.15,7750005,25901980.00
2013/09/18,3.21,3.21,3.14,3.18,5588921,18574344.00
2013/09/23,3.17,3.22,3.17,3.21,5612260,18785832.00
2013/09/24,3.20,3.20,3.10,3.17,8819915,29073148.00
2013/09/25,3.15,3.16,3.08,3.09,8032056,26293772.00
2013/09/26,3.11,3.11,2.99,3.00,6883988,21885008.00
2013/09/27,2.99,3.02,2.96,3.01,3733676,11726346.00
2013/09/30,3.01,3.04,2.99,3.03,2219280,7016876.00
2013/10/08,3.04,3.13,2.99,3.12,7381939,23986696.00
2013/10/09,3.13,3.31,3.10,3.29,19854797,67661072.00
2013/10/10,3.29,3.31,3.13,3.17,13656552,45983892.00
2013/10/11,3.20,3.25,3.17,3.23,7412661,24996434.00
2013/10/14,3.24,3.35,3.21,3.33,16177364,55805660.00
2013/10/15,3.32,3.55,3.24,3.38,21417364,76079560.00
2013/10/16,3.37,3.37,3.20,3.21,8574455,29235486.00
2013/10/17,3.22,3.26,3.18,3.20,5266257,17736238.00
2013/10/18,3.23,3.23,3.16,3.18,4855754,16202360.00
2013/10/21,3.20,3.27,3.18,3.27,6781725,22953580.00
2013/10/22,3.27,3.33,3.24,3.26,7718640,26450152.00
2013/10/23,3.26,3.28,3.14,3.16,5977011,19986402.00
2013/10/24,3.18,3.48,3.13,3.47,36235242,128003560.00
2013/10/25,3.35,3.44,3.27,3.34,22625525,79352392.00
2013/10/28,3.34,3.35,3.23,3.24,10174405,34774064.00
2013/10/29,3.21,3.28,3.06,3.13,11888587,39397752.00
2013/10/30,3.12,3.25,3.10,3.24,7632402,25435144.00
2013/10/31,3.23,3.32,3.18,3.21,9762712,33199520.00
2013/11/01,3.18,3.20,3.11,3.17,5145494,17029188.00
2013/11/04,3.16,3.20,3.15,3.17,4093973,13589300.00
2013/11/05,3.16,3.25,3.12,3.22,6239430,20825196.00
2013/11/06,3.21,3.22,3.14,3.15,7960749,26559690.00
2013/11/07,3.13,3.15,3.07,3.10,6210089,20215368.00
2013/11/08,3.08,3.18,3.05,3.12,5784307,18920302.00
2013/11/11,3.12,3.12,3.05,3.09,4128047,13328281.00
2013/11/12,3.09,3.13,3.08,3.12,2695592,8779551.00
2013/11/13,3.13,3.14,3.06,3.07,4097935,13292532.00
2013/11/14,3.07,3.09,3.02,3.07,3262438,10470110.00
2013/11/15,3.07,3.14,3.05,3.12,4888531,15951406.00
2013/11/18,3.15,3.23,3.14,3.21,7886464,26357376.00
2013/11/19,3.22,3.27,3.20,3.22,8014128,27040202.00
2013/11/20,3.23,3.27,3.18,3.26,7931648,26807232.00
2013/11/21,3.25,3.44,3.22,3.34,22287728,78033240.00
2013/11/22,3.33,3.43,3.28,3.37,14831033,51900468.00
2013/11/25,3.40,3.59,3.36,3.45,28805321,105012560.00
2013/11/26,3.74,3.74,3.41,3.51,31283758,115654672.00
2013/11/27,3.45,3.60,3.36,3.57,27192198,98663320.00
2013/11/28,3.53,3.89,3.51,3.80,49360941,189844912.00
2013/11/29,3.73,4.08,3.69,4.01,47125841,189946768.00
2013/12/02,3.86,4.43,3.80,4.10,65257438,282280320.00
2013/12/03,3.91,4.19,3.81,4.03,41705494,173782352.00
2013/12/04,3.98,4.23,3.95,4.05,38575753,164481632.00
2013/12/05,4.02,4.05,3.87,3.88,29857690,122137240.00
2013/12/06,3.87,3.98,3.85,3.93,18369590,74857248.00
2013/12/09,3.91,3.99,3.80,3.81,19466388,78479752.00
2013/12/10,3.81,3.88,3.73,3.81,21821682,86282888.00
2013/12/11,3.80,3.84,3.75,3.76,12333546,48627256.00
2013/12/12,3.80,3.81,3.68,3.71,13118885,51056396.00
2013/12/13,3.72,3.85,3.70,3.81,18043607,71210272.00
2013/12/16,3.92,3.99,3.81,3.82,19629069,79591464.00
2013/12/17,3.78,3.83,3.64,3.66,13655358,52432760.00
2013/12/18,3.66,3.67,3.56,3.59,9293958,34885004.00
2013/12/19,3.61,3.64,3.55,3.58,6780120,25348208.00
2013/12/20,3.58,3.61,3.49,3.53,7907864,29082348.00
2013/12/23,3.47,3.53,3.41,3.45,9916409,35874716.00
2013/12/24,3.47,3.58,3.45,3.50,8908211,32573460.00
2013/12/25,3.49,3.58,3.45,3.57,8548124,31415522.00
2013/12/26,3.55,3.57,3.48,3.50,7050674,25907354.00
2013/12/27,3.50,3.57,3.48,3.55,5575746,20541262.00
2013/12/30,3.54,3.68,3.54,3.64,11659874,44035744.00
2013/12/31,3.61,3.67,3.59,3.63,6569123,24740422.00
2014/01/02,3.63,3.63,3.55,3.57,5828844,21688458.00
2014/01/03,3.58,3.58,3.46,3.49,6053174,22048072.00
2014/01/06,3.48,3.49,3.25,3.26,9101190,31750224.00
2014/01/07,3.23,3.32,3.22,3.27,4783925,16384708.00
2014/01/08,3.29,3.30,3.20,3.22,5733843,19470346.00
2014/01/09,3.23,3.31,3.18,3.24,7569426,25592420.00
2014/01/10,3.25,3.28,3.08,3.12,7269274,23980816.00
2014/01/13,3.12,3.16,3.05,3.10,5114780,16551012.00
2014/01/14,3.09,3.16,3.07,3.15,4554924,14892895.00
2014/01/15,3.17,3.17,3.10,3.15,4507229,14756412.00
2014/01/16,3.15,3.17,3.10,3.10,4855562,15951146.00
2014/01/17,3.07,3.10,3.04,3.04,3879207,12487217.00
2014/01/20,3.05,3.06,3.00,3.03,4290796,13617313.00
2014/01/21,3.03,3.10,3.02,3.09,3573429,11509446.00
2014/01/22,3.09,3.19,3.08,3.17,6365762,21053784.00
2014/01/23,3.18,3.19,3.15,3.16,4099282,13605454.00
2014/01/24,3.13,3.25,3.13,3.22,5189213,17442292.00
2014/01/27,3.22,3.22,3.12,3.13,4859060,16181270.00
2014/01/28,3.14,3.20,3.13,3.19,3143870,10436679.00
2014/01/29,3.18,3.19,3.16,3.18,2611767,8690068.00
2014/01/30,3.18,3.19,3.14,3.16,2414300,7974007.00
2014/02/07,3.16,3.34,3.15,3.29,8859991,30320516.00
2014/02/10,3.29,3.38,3.26,3.35,8466889,29552366.00
2014/02/11,3.37,3.40,3.31,3.39,7913519,27733664.00
2014/02/12,3.38,3.43,3.35,3.42,7843658,27767188.00
2014/02/13,3.43,3.66,3.37,3.55,18813354,69014632.00
2014/02/14,3.48,3.78,3.48,3.71,21101212,80672416.00
2014/02/17,3.71,3.74,3.59,3.69,13982468,53065420.00
2014/02/18,3.65,3.67,3.57,3.62,14368372,54030708.00
2014/02/19,3.62,3.69,3.56,3.64,13318626,50184064.00
2014/02/20,3.60,3.66,3.54,3.58,8546622,31963024.00
2014/02/21,3.55,3.61,3.50,3.54,8667148,32049904.00
2014/02/24,3.52,3.53,3.38,3.45,8973465,32323732.00
2014/02/25,3.43,3.54,3.32,3.33,8895561,31884792.00
2014/02/26,3.34,3.35,3.22,3.31,7411313,25354338.00
2014/02/27,3.31,3.38,3.27,3.28,5880221,20502064.00
2014/02/28,3.28,3.45,3.27,3.36,6652451,23246064.00
2014/03/03,3.37,3.41,3.35,3.41,5981772,21146456.00
2014/03/04,3.39,3.54,3.37,3.51,10887298,39641532.00
2014/03/05,3.53,3.55,3.41,3.43,5546944,20117856.00
2014/03/06,3.43,3.51,3.38,3.42,7018581,25243320.00
2014/03/07,3.41,3.46,3.35,3.40,5697850,20212052.00
2014/03/10,3.35,3.35,3.19,3.20,6002726,20554762.00
2014/03/11,3.20,3.23,3.15,3.21,4827404,16144438.00
2014/03/12,3.22,3.22,3.16,3.19,4670237,15596245.00
2014/03/13,3.20,3.24,3.20,3.22,4034853,13569522.00
2014/03/14,3.22,3.22,3.16,3.19,3406650,11375032.00
2014/03/17,3.20,3.25,3.18,3.25,3294823,11122948.00
2014/03/18,3.23,3.30,3.23,3.29,5173766,17673864.00
2014/03/19,3.29,3.33,3.25,3.31,5099696,17560270.00
2014/03/20,3.31,3.37,3.25,3.25,5680578,19700856.00
2014/03/21,3.25,3.34,3.20,3.31,5918788,20346332.00
2014/03/24,3.31,3.49,3.31,3.48,11275571,40468088.00
2014/03/25,3.49,3.54,3.44,3.48,9877426,35957064.00
2014/03/26,3.48,3.50,3.41,3.43,5041872,18090818.00
2014/03/27,3.41,3.57,3.41,3.48,10219618,37260592.00
2014/03/28,3.48,3.59,3.44,3.55,11176655,41091404.00
2014/03/31,3.54,3.67,3.50,3.53,14016683,52434400.00
2014/04/01,3.50,3.73,3.42,3.64,17429029,65469960.00
2014/04/02,3.58,3.63,3.55,3.57,9058960,33759840.00
2014/04/03,3.55,3.57,3.42,3.42,8443544,30589492.00
2014/04/04,3.43,3.48,3.42,3.47,4008740,14450070.00
2014/04/08,3.47,3.50,3.42,3.49,4647759,16793476.00
2014/04/09,3.48,3.54,3.46,3.51,4802911,17571488.00
2014/04/10,3.52,3.70,3.52,3.63,17235774,65048752.00
2014/04/11,3.63,3.80,3.61,3.76,25889719,100791664.00
2014/04/14,3.73,3.75,3.65,3.74,14205353,54758728.00
2014/04/15,3.72,3.73,3.60,3.71,12849786,48876412.00
2014/04/16,3.69,3.71,3.62,3.65,7313762,27871752.00
2014/04/17,3.62,3.83,3.58,3.78,18996410,73257864.00
2014/04/18,3.74,3.79,3.69,3.70,10901835,42345036.00
2014/04/21,3.66,3.68,3.52,3.54,8780427,33076962.00
2014/04/22,3.66,3.91,3.58,3.91,16074900,64591340.00
2014/04/23,4.12,4.28,3.95,4.20,76175904,324069984.00
2014/04/24,4.06,4.13,3.92,3.97,39004306,162802128.00
2014/04/25,3.96,4.17,3.90,3.91,39537067,166027136.00
2014/04/28,3.85,4.09,3.73,3.77,30560738,124309072.00
2014/04/29,3.71,3.77,3.52,3.66,27066661,101729568.00
2014/04/30,3.63,4.03,3.60,3.91,35804892,144337152.00
2014/05/05,3.84,4.13,3.82,4.08,33578380,138741248.00
2014/05/06,4.03,4.12,3.90,3.97,23662366,97684272.00
2014/05/07,3.93,3.95,3.77,3.79,17432067,69469472.00
2014/05/08,3.80,4.10,3.77,4.05,28080293,115054192.00
2014/05/09,3.99,4.01,3.90,3.92,15260650,62505316.00
2014/05/12,3.95,4.06,3.88,3.96,19363198,80130960.00
2014/05/13,3.95,4.18,3.89,4.14,36706208,154221808.00
2014/05/14,4.10,4.30,4.05,4.14,38573362,167699248.00
2014/05/15,4.10,4.32,4.01,4.07,31169297,134503216.00
2014/05/16,4.05,4.49,3.93,4.49,46738028,205040384.00
2014/05/19,4.51,4.83,4.45,4.65,76018205,361797024.00
2014/05/20,4.67,4.68,4.47,4.52,54676369,257007184.00
2014/05/21,4.50,4.50,4.30,4.44,34886355,158522800.00
2014/05/22,4.38,4.71,4.32,4.60,55182444,257394336.00
2014/05/23,4.49,4.52,4.30,4.36,37547572,170356880.00
2014/05/26,4.34,4.42,4.18,4.39,25875304,115558216.00
2014/05/27,4.33,4.50,4.27,4.40,27895863,126617032.00
2014/05/28,4.36,4.40,4.28,4.36,19106755,85763208.00
2014/05/29,4.36,4.39,4.18,4.19,21936754,97056944.00
2014/05/30,4.18,4.18,4.02,4.08,21251450,89895408.00
2014/06/03,4.08,4.12,4.03,4.08,10164564,42882160.00
2014/06/04,4.07,4.07,3.93,3.95,14739595,60727880.00
2014/06/05,3.97,4.11,3.95,4.06,15466736,64607516.00
2014/06/06,4.05,4.10,3.97,4.00,12525743,52282040.00
2014/06/09,3.99,4.03,3.91,3.93,8690974,35752864.00
2014/06/10,3.94,4.13,3.93,4.07,17822362,75078792.00
2014/06/11,4.07,4.17,4.01,4.10,15577872,66158280.00
2014/06/12,4.18,4.49,4.18,4.22,33475628,148734992.00
2014/06/13,4.17,4.22,4.07,4.12,20079546,85811680.00
2014/06/16,4.09,4.15,4.04,4.09,14882252,62924184.00
2014/06/17,4.09,4.09,3.99,4.00,10235714,42694652.00
2014/06/18,4.03,4.11,4.00,4.02,12366650,52073892.00
2014/06/19,4.00,4.03,3.77,3.84,12588803,51068048.00
2014/06/20,3.81,4.01,3.77,3.99,15920278,64131072.00
2014/06/23,4.00,4.02,3.91,3.94,13955461,56406960.00
2014/06/24,3.94,4.00,3.81,3.95,20614015,82231248.00
2014/06/25,3.90,3.92,3.82,3.84,11105744,43936936.00
2014/06/26,3.83,3.89,3.81,3.87,8593710,34088408.00
2014/06/27,3.87,3.95,3.84,3.90,10819072,43417800.00
2014/06/30,3.92,4.03,3.90,4.00,13244904,54059372.00
2014/07/01,4.04,4.23,3.95,4.11,21662514,90603552.00
2014/07/02,4.09,4.47,4.04,4.31,42747476,186005200.00
2014/07/03,4.31,4.53,4.20,4.40,50629097,228715088.00
2014/07/04,4.40,4.40,4.11,4.13,31750951,135951152.00
2014/07/07,4.14,4.14,4.03,4.04,15628002,65041360.00
2014/07/08,4.04,4.06,4.01,4.06,9273124,38384004.00
2014/07/09,4.06,4.06,3.95,3.96,12938452,53046840.00
2014/07/10,3.94,4.25,3.93,4.12,27671738,116917800.00
2014/07/11,4.10,4.18,4.07,4.11,15677011,66186844.00
2014/07/14,4.14,4.15,4.08,4.10,10524695,44207400.00
2014/07/15,4.10,4.12,4.03,4.05,12505811,52026128.00
2014/07/16,4.06,4.12,4.04,4.07,11561733,48335564.00
2014/07/17,4.08,4.08,3.98,4.00,8201858,33808500.00
2014/07/18,3.99,4.08,3.93,4.06,7808680,32228996.00
2014/07/21,4.08,4.09,4.01,4.01,8090569,33539534.00
2014/07/22,4.04,4.04,3.97,4.01,6711704,27617972.00
2014/07/23,4.02,4.06,4.00,4.03,8439876,34822920.00
2014/07/24,4.03,4.03,3.96,3.98,9909532,40529360.00
2014/07/25,3.97,4.01,3.96,4.00,7436889,30403038.00
2014/07/28,4.03,4.13,4.02,4.09,15599445,65164364.00
2014/07/29,4.09,4.17,4.05,4.14,16549210,69808400.00
2014/07/30,4.13,4.16,4.08,4.10,10345356,43520896.00
2014/07/31,4.11,4.15,4.09,4.14,10729379,45298464.00
2014/08/01,4.13,4.20,4.09,4.12,14665316,62245916.00
2014/08/04,4.09,4.18,4.08,4.16,15517033,65591260.00
2014/08/05,4.16,4.19,4.11,4.18,17139273,72854984.00
2014/08/06,4.17,4.17,4.12,4.15,11207373,47514792.00
2014/08/07,4.15,4.16,4.08,4.09,10927261,46050964.00
2014/08/08,4.09,4.11,4.06,4.08,9038894,37785324.00
2014/08/11,4.09,4.13,4.08,4.12,7866348,33115440.00
2014/08/12,4.12,4.13,4.09,4.12,8161047,34317120.00
2014/08/13,4.12,4.18,4.10,4.17,15673638,66537648.00
2014/08/14,4.18,4.23,4.14,4.15,20418610,87604088.00
2014/08/15,4.19,4.21,4.15,4.18,11807807,50409448.00
2014/08/18,4.19,4.20,4.15,4.20,16183150,69314616.00
2014/08/19,4.19,4.19,4.15,4.19,10742227,45893280.00
2014/08/20,4.18,4.32,4.17,4.24,22731763,99033616.00
2014/08/21,4.23,4.24,4.15,4.21,15683233,67299240.00
2014/08/22,4.19,4.38,4.14,4.31,38775675,170022688.00
2014/08/25,4.30,4.46,4.26,4.39,33625683,149801168.00
2014/08/26,4.35,4.48,4.22,4.41,45939329,206809536.00
2014/08/27,4.36,4.40,4.26,4.28,21618616,95483200.00
2014/08/28,4.28,4.30,4.12,4.13,16851119,72219200.00
2014/08/29,4.13,4.17,4.11,4.16,7656655,32499954.00
2014/09/01,4.15,4.24,4.13,4.21,11850864,50862912.00
2014/09/02,4.26,4.46,4.24,4.39,39378934,175778256.00
2014/09/03,4.42,4.45,4.33,4.35,27409098,122499080.00
2014/09/04,4.34,4.49,4.33,4.48,35680921,161121184.00
2014/09/05,4.43,4.85,4.41,4.60,56223066,265108800.00
2014/09/09,4.62,4.79,4.56,4.68,38535259,184441776.00
2014/09/10,4.66,4.66,4.49,4.58,28650183,133775152.00
2014/09/11,4.57,5.05,4.57,5.05,45686292,230508192.00
2014/09/12,5.33,5.46,5.05,5.17,108589873,576977792.00
2014/09/15,5.25,5.70,5.25,5.56,101739477,575016832.00
2014/09/16,5.40,5.44,5.06,5.14,76475188,411020000.00
2014/09/17,5.10,5.34,4.96,5.23,56166890,294308160.00
2014/09/18,5.10,5.28,5.03,5.09,36794731,192851232.00
2014/09/19,5.13,5.16,5.04,5.12,25763740,133644968.00
2014/09/22,5.07,5.15,4.97,5.02,26769155,138265440.00
2014/09/23,5.04,5.08,4.93,5.02,24019257,122628624.00
2014/09/24,5.01,5.07,4.94,5.06,23472301,120294712.00
2014/09/25,5.05,5.35,5.04,5.24,54023651,286561632.00
2014/09/26,5.20,5.22,5.10,5.14,24062356,126289736.00
2014/09/29,5.14,5.24,5.12,5.16,20476036,107941816.00
2014/09/30,5.16,5.17,5.08,5.14,18251677,95300768.00
2014/10/08,5.14,5.24,5.13,5.22,26714857,141181472.00
2014/10/09,5.23,5.49,5.16,5.37,49337247,266914544.00
2014/10/10,5.29,5.38,5.22,5.30,28891041,156073856.00
2014/10/13,5.32,5.46,5.29,5.40,38909032,213224944.00
2014/10/14,5.30,5.40,5.17,5.23,30015802,161484720.00
2014/10/15,5.23,5.25,5.02,5.10,22460097,116918792.00
2014/10/16,5.06,5.13,5.00,5.01,17046605,88238928.00
2014/10/17,5.00,5.16,4.93,5.13,20139271,103777960.00
2014/10/20,5.06,5.35,5.01,5.25,26631725,141370080.00
2014/10/21,5.20,5.25,5.10,5.11,18717970,98816440.00
2014/10/22,5.19,5.38,5.05,5.09,23887210,126945208.00
2014/10/23,4.98,5.02,4.85,4.88,22684276,113770992.00
2014/10/24,4.89,4.93,4.75,4.92,13960620,69069040.00
2014/10/27,4.84,4.97,4.80,4.93,9985738,50053340.00
2014/10/28,5.00,5.09,4.96,5.06,16197032,82876688.00
2014/10/29,5.08,5.46,5.02,5.37,66528846,358392192.00
2014/10/30,5.42,5.92,5.42,5.92,53788325,313717408.00
2014/10/31,6.52,6.52,6.10,6.32,155060263,1003953216.00
2014/11/03,6.66,6.96,6.50,6.96,76833429,534855968.00
2014/11/04,7.67,7.67,7.67,7.67,8681608,67456096.00
2014/11/05,7.90,8.45,7.65,8.07,181665485,1499652992.00
2014/11/06,7.96,8.02,7.48,7.85,115019650,903350848.00
2014/11/07,8.00,8.23,7.55,7.81,135675109,1072934976.00
2014/11/10,8.05,8.13,7.68,7.91,140415299,1125629312.00
2014/11/11,7.80,7.81,7.11,7.19,112711402,835315200.00
2014/11/12,7.07,7.23,6.97,7.16,58029170,417407712.00
2014/11/13,7.15,7.16,6.89,6.97,58075435,414538528.00
2014/11/14,6.99,7.03,6.76,6.88,49008629,342373696.00
2014/11/17,6.91,7.04,6.87,6.94,48878312,344741856.00
2014/11/18,6.99,7.14,6.90,7.11,53211668,377820416.00
2014/11/19,7.01,7.19,6.90,6.96,45858507,327472832.00
2014/11/20,6.85,7.04,6.80,6.99,38255959,268334992.00
2014/11/21,6.92,7.05,6.91,7.02,38004010,269311392.00
2014/11/24,7.06,7.13,6.83,7.05,53795149,383101568.00
2014/11/25,7.03,7.50,6.99,7.39,79462071,586283072.00
2014/11/26,7.29,7.35,7.18,7.26,50276689,369642816.00
2014/11/27,7.20,7.34,7.00,7.10,44810189,323882432.00
2014/11/28,7.07,7.23,6.99,7.05,42063278,301599488.00
2014/12/01,7.03,7.06,6.81,6.83,38033321,265621584.00
2014/12/02,6.81,7.07,6.79,6.93,32312122,227108304.00
2014/12/03,6.92,7.02,6.81,6.97,41616879,291781056.00
2014/12/04,6.98,7.13,6.90,7.06,47786334,340704928.00
2014/12/05,7.00,7.00,6.37,6.77,50649643,347603200.00
2014/12/08,7.07,7.46,7.07,7.46,102633308,762071168.00
2014/12/09,7.87,8.22,7.65,7.92,161355298,1309033984.00
2014/12/10,8.32,8.72,7.91,8.72,120865208,1013632576.00
2014/12/11,8.97,9.50,8.65,9.14,109503477,1013421632.00
2014/12/12,9.16,9.26,8.41,8.62,78792774,692934976.00
2014/12/15,8.68,8.80,8.08,8.33,70004474,590379776.00
2014/12/16,8.21,8.55,8.00,8.40,62180433,520414368.00
2014/12/17,8.42,8.79,8.25,8.50,70122810,603961600.00
2014/12/18,8.40,8.55,8.21,8.31,42207653,355745472.00
2014/12/19,8.30,8.95,8.21,8.58,72058859,628988928.00
2014/12/22,8.40,8.40,7.71,7.71,68822025,549182464.00
2014/12/23,7.49,7.86,7.20,7.43,35323799,269436352.00
2014/12/24,7.50,7.75,7.45,7.60,23067595,177515248.00
2014/12/25,7.62,7.89,7.50,7.77,24624022,193021168.00
2014/12/26,7.79,8.28,7.59,8.09,54398947,438454304.00
2014/12/29,8.00,8.08,7.66,7.75,47619499,378070880.00
2014/12/30,7.68,7.68,7.34,7.37,30093902,227312400.00
2014/12/31,7.35,7.53,7.22,7.49,20330476,152641664.00
2015/01/05,7.49,7.75,7.49,7.68,28638347,221915808.00
2015/01/06,7.66,8.00,7.56,7.76,35581537,281554784.00
2015/01/07,7.76,7.91,7.61,7.83,33762358,265515136.00
2015/01/08,7.80,8.26,7.50,7.90,48601967,390653888.00
2015/01/09,7.75,8.20,7.70,8.02,60443761,491364928.00
2015/01/12,8.20,8.83,8.00,8.83,101078180,850873984.00
2015/01/13,8.99,9.58,8.61,8.84,133877153,1240486656.00
2015/01/14,8.72,8.74,8.12,8.25,75174252,638877504.00
2015/01/15,8.16,8.54,7.91,8.36,57789704,481584800.00
2015/01/16,8.30,8.55,8.08,8.45,58050283,485613056.00
2015/01/19,7.95,8.29,7.60,7.69,51174485,415605600.00
2015/01/20,8.10,8.47,7.98,8.47,107259916,909660032.00
2015/01/21,8.73,8.73,8.40,8.66,99332488,862547712.00
2015/01/22,8.57,9.39,8.45,9.00,88587018,794607680.00
2015/01/23,8.90,9.88,8.80,9.55,132887680,1266343936.00
2015/01/26,9.40,9.53,9.15,9.47,75955176,720113600.00
2015/01/27,9.49,9.67,8.90,9.40,89507156,846265088.00
2015/01/28,9.30,10.00,9.18,9.70,96710914,940143936.00
2015/01/29,9.41,9.54,9.28,9.31,55671425,528132224.00
2015/01/30,9.44,9.64,9.02,9.08,49944785,470944096.00
2015/02/02,8.96,9.16,8.70,8.86,38631265,347853920.00
2015/02/03,8.78,9.08,8.58,9.05,43500259,386830944.00
2015/02/04,8.98,9.15,8.92,8.94,31847016,290172000.00
2015/02/05,9.05,9.07,8.57,8.61,37735264,335321376.00
2015/02/06,8.51,8.64,8.26,8.33,24334114,206862416.00
2015/02/09,8.33,8.46,8.21,8.41,16067245,135723360.00
2015/02/10,8.57,8.81,8.52,8.74,28921859,254678192.00
2015/02/11,8.74,8.74,8.55,8.66,19324209,168700464.00
2015/02/12,8.66,9.15,8.66,9.01,35354606,319098880.00
2015/02/13,8.98,9.11,8.91,9.00,33596418,305905536.00
2015/02/16,8.97,9.11,8.93,9.09,24283326,221534288.00
2015/02/17,9.15,9.28,9.03,9.20,28926328,268166672.00
2015/02/25,9.16,9.63,9.12,9.39,42322619,402918304.00
2015/02/26,9.51,9.57,9.15,9.49,49070833,465097984.00
2015/02/27,9.54,9.55,9.33,9.44,44081436,420079232.00
2015/03/02,9.45,9.47,9.22,9.39,34739413,327948832.00
2015/03/03,9.34,10.09,9.23,9.49,77987834,762020160.00
2015/03/04,9.35,9.55,9.29,9.42,30995614,294372192.00
2015/03/05,9.42,9.43,9.14,9.23,31573325,295179232.00
2015/03/06,9.23,9.41,9.14,9.25,20847798,195520880.00
2015/03/09,9.25,9.34,9.20,9.32,18563272,174144704.00
2015/03/10,9.33,9.47,9.23,9.34,24861670,234960176.00
2015/03/11,9.33,9.39,9.15,9.20,22684326,212195504.00
2015/03/12,9.15,9.40,9.12,9.38,25162088,234930096.00
2015/03/13,9.37,9.58,9.31,9.42,34239853,326343872.00
2015/03/16,9.47,9.66,9.36,9.60,54245371,521825152.00
2015/03/17,9.60,10.00,9.52,9.80,81613745,807996672.00
2015/03/18,9.82,10.39,9.71,10.20,102187407,1035291200.00
2015/03/19,10.09,10.44,9.91,10.06,75909847,776470144.00
2015/03/20,10.15,10.24,10.00,10.14,51899154,528425408.00
2015/03/23,10.26,10.57,10.13,10.49,71360334,746517120.00
2015/03/24,10.51,11.55,9.82,11.55,110632379,1190297088.00
2015/03/25,12.18,12.72,11.70,12.72,103699287,1306970368.00
2015/03/26,13.40,13.90,12.66,12.70,174713637,2330374400.00
2015/03/27,12.69,12.88,11.91,12.83,101997218,1259471616.00
2015/03/30,12.50,13.40,12.29,12.93,127817164,1674470784.00
2015/03/31,13.20,13.38,12.55,12.71,85993777,1115573376.00
2015/04/01,12.55,12.78,12.40,12.64,50439419,638211136.00
2015/04/02,12.58,12.59,12.34,12.42,55411205,694148096.00
2015/04/03,12.30,12.60,12.14,12.40,51164639,636797184.00
2015/04/07,12.38,12.54,12.24,12.45,55052682,685747456.00
2015/04/08,12.46,12.50,12.11,12.21,46351843,572741568.00
2015/04/09,12.21,12.46,11.90,12.29,44793021,550088512.00
2015/04/10,12.30,12.72,12.13,12.60,74684702,943565632.00
2015/04/13,12.63,12.79,12.30,12.73,74720977,947682880.00
2015/04/14,12.95,13.77,12.95,13.17,117733320,1581850752.00
2015/04/15,12.90,12.90,12.28,12.32,62340381,790385088.00
2015/04/16,11.90,12.30,11.55,12.13,40828454,494846976.00
2015/04/17,12.18,12.70,12.18,12.57,61834627,781517312.00
2015/04/20,12.57,13.28,12.10,12.82,88310410,1140533120.00
2015/04/21,12.81,12.97,12.20,12.65,44311910,559294976.00
2015/04/22,12.65,13.05,12.42,13.01,72091861,930136704.00
2015/04/23,13.19,13.68,12.93,13.45,100541132,1344222336.00
2015/04/24,12.99,13.24,12.67,12.90,67846762,886066368.00
2015/04/27,12.91,13.14,12.59,12.79,55102516,710940416.00
2015/04/28,12.78,13.23,12.20,13.17,61675104,779220032.00
2015/04/29,13.16,14.50,12.97,14.50,155862000,2171073024.00
2015/04/30,14.60,14.69,13.62,13.66,122665549,1742863616.00
2015/05/04,13.58,14.25,13.40,13.78,65961343,920432256.00
2015/05/05,13.78,13.78,12.55,12.91,60159849,801374144.00
2015/05/06,13.00,13.28,12.27,12.73,45192822,581137728.00
2015/05/07,12.66,12.66,11.45,11.45,40905159,491342880.00
2015/05/08,11.68,11.80,11.13,11.68,44234771,512199840.00
2015/05/11,11.73,12.09,11.68,12.04,40236592,481847424.00
2015/05/12,12.06,12.39,11.88,12.37,49846414,607323520.00
2015/05/13,12.40,12.65,12.09,12.22,44904690,557382144.00
2015/05/14,12.16,12.16,11.78,11.86,35353059,424036032.00
2015/05/15,11.85,11.85,11.50,11.57,26438882,310195232.00
2015/05/18,11.56,11.76,11.45,11.63,24177370,283702752.00
2015/05/19,11.66,11.97,11.58,11.95,30325947,362413696.00
2015/05/20,12.08,12.30,11.80,12.01,45408107,550314688.00
2015/05/21,11.98,12.37,11.90,12.35,49746815,613012480.00
2015/05/22,12.43,12.68,12.11,12.57,62749111,782509888.00
2015/05/25,12.45,13.38,12.38,13.12,81258204,1062512448.00
2015/05/26,13.17,14.26,12.70,14.10,108980617,1466904448.00
2015/05/27,13.85,14.30,13.52,13.66,80753262,1121981696.00
2015/05/28,13.70,13.70,12.28,12.28,71875515,946270720.00
2015/05/29,12.10,13.00,11.23,12.78,78469419,979964992.00
2015/06/01,12.88,13.99,12.56,13.71,98234403,1312878464.00
2015/06/02,13.79,14.30,13.33,13.59,105021100,1454419968.00
2015/06/03,13.60,13.60,12.75,13.18,59478712,784661184.00
2015/06/04,13.10,13.11,12.03,12.87,40839613,520129344.00
2015/06/05,13.06,13.41,12.85,13.19,53278292,703523840.00
2015/06/08,13.29,13.91,13.20,13.76,96643275,1319040384.00
2015/06/09,13.76,13.76,13.08,13.30,53855173,721026944.00
2015/06/10,13.01,13.51,12.85,13.26,43024150,574103360.00
2015/06/11,13.33,13.71,13.05,13.65,63839984,861947264.00
2015/06/12,13.76,14.33,13.72,13.79,112094391,1582217728.00
2015/06/15,13.60,14.58,13.18,14.46,123649033,1732676992.00
2015/06/16,14.20,14.28,13.13,13.29,71341369,987928320.00
2015/06/17,12.93,14.15,12.83,13.85,68718562,935088512.00
2015/06/18,13.63,14.93,13.45,14.12,121445339,1756121600.00
2015/06/19,13.51,13.79,12.70,12.70,62244298,821865984.00
2015/06/23,12.04,12.49,11.42,11.93,57127014,674964544.00
2015/06/24,12.08,12.20,11.56,12.13,53657630,646491584.00
2015/06/25,12.14,12.14,10.93,11.13,48129159,565842752.00
2015/06/26,10.73,10.74,10.01,10.01,35735461,368631808.00
2015/06/29,10.18,10.37,9.00,9.00,42593918,403305920.00
2015/06/30,8.53,9.57,8.09,9.40,58610462,518516224.00
2015/07/01,9.18,9.45,8.45,8.45,48411389,442117856.00
2015/07/02,8.43,8.68,7.60,7.60,39285999,313595584.00
2015/07/03,7.16,7.57,6.83,6.83,38369617,272209408.00
2015/07/06,7.41,7.48,6.15,6.38,46162821,314996288.00
2015/07/07,6.20,6.21,5.74,5.74,31324491,186612016.00
2015/07/08,5.16,5.33,5.16,5.16,32864016,172308752.00
2015/07/09,4.83,5.68,4.83,5.68,50455396,277789088.00
2015/07/10,5.96,6.26,5.96,6.26,30444566,190129648.00
2015/07/13,6.89,6.89,6.62,6.89,54342562,375477728.00
2015/07/14,7.17,7.58,6.95,7.25,93116642,685612544.00
2015/07/15,6.96,7.09,6.52,6.52,45869374,312075776.00
2015/07/16,6.03,6.89,5.94,6.67,40380491,267019216.00
2015/07/17,6.71,7.21,6.67,7.14,40882400,288282400.00
2015/07/20,7.23,7.44,7.03,7.23,45511503,332890944.00
2015/07/21,7.06,7.53,7.00,7.39,46721001,344830720.00
2015/07/22,7.43,7.52,7.08,7.34,44380874,328769472.00
2015/07/23,7.33,7.90,7.26,7.78,64689408,494643648.00
2015/07/24,7.80,8.23,7.61,7.78,77503622,619975808.00
2015/07/27,7.54,7.75,7.00,7.00,49316810,368776448.00
2015/07/28,6.38,7.00,6.29,6.46,42574574,280815168.00
2015/07/29,6.63,7.03,6.44,7.02,34504957,232962496.00
2015/07/30,7.03,7.73,6.85,7.73,76762460,583642624.00
2015/07/31,7.84,8.40,7.76,8.02,136260509,1111995392.00
2015/08/03,7.53,7.72,7.21,7.21,64639557,483140928.00
2015/08/04,7.05,7.93,7.05,7.89,64655151,492258912.00
2015/08/05,7.88,8.17,7.63,7.86,71856339,574210560.00
2015/08/06,8.03,8.65,7.94,8.65,80504251,683409088.00
2015/08/07,8.97,9.08,8.38,8.89,144081967,1266234240.00
2015/08/10,8.72,9.79,8.63,9.43,129307361,1208669184.00
2015/08/11,8.93,9.43,8.93,9.15,102994731,951267776.00
2015/08/12,8.93,9.03,8.71,8.73,62060830,554368512.00
2015/08/13,8.53,9.14,8.51,9.12,56870015,504523456.00
2015/08/14,9.13,9.48,8.94,9.09,71929460,663926272.00
2015/08/17,9.00,9.62,8.84,9.26,68321917,638168896.00
2015/08/18,9.17,9.18,8.33,8.33,65483277,577092672.00
2015/08/19,7.93,8.58,7.50,8.42,46772133,377974752.00
2015/08/20,8.27,9.19,8.05,8.81,63123822,546080448.00
2015/08/21,8.79,9.61,8.54,9.18,129440735,1194366976.00
2015/08/24,8.26,8.58,8.26,8.26,41131267,344336544.00
2015/08/25,7.43,7.58,7.43,7.43,24896456,186952688.00
2015/08/26,7.04,7.52,6.68,6.68,73522039,515522560.00
2015/08/27,6.69,6.96,6.02,6.67,54891227,360666624.00
2015/08/28,6.78,7.34,6.59,7.31,61274435,427918016.00
2015/08/31,7.16,7.73,6.94,6.99,58162726,426544160.00
2015/09/01,6.45,6.72,6.28,6.28,42526204,275488832.00
2015/09/02,5.93,6.56,5.71,5.82,33380212,205962336.00
2015/09/07,5.89,6.22,5.87,5.93,26954035,164551472.00
2015/09/08,5.93,6.41,5.81,6.28,23583447,144669856.00
2015/09/09,6.32,6.58,6.21,6.54,40889906,266204832.00
2015/09/10,6.34,6.51,6.21,6.22,27601400,177605168.00
2015/09/11,6.21,6.40,6.17,6.29,17005569,107990152.00
2015/09/14,6.39,6.44,5.65,5.67,29440488,178448544.00
2015/09/15,5.54,5.66,5.10,5.16,22229627,120674784.00
2015/09/16,5.21,5.68,5.18,5.67,23450420,128832104.00
2015/09/17,5.64,5.88,5.44,5.47,28776475,164843392.00
2015/09/18,5.53,6.02,5.43,6.02,32269380,188218976.00
2015/09/21,6.03,6.62,5.93,6.51,68651839,440524768.00
2015/09/22,6.43,6.59,6.28,6.39,44302623,287113344.00
2015/09/23,6.25,6.73,6.17,6.53,56657431,375059520.00
2015/09/24,6.68,7.08,6.54,6.71,58523079,401786976.00
2015/09/25,6.61,6.61,6.03,6.03,56837784,356914496.00
2015/09/28,6.08,6.35,5.83,6.16,29559623,182589008.00
2015/09/29,6.03,6.09,5.83,5.90,23631904,142217264.00
2015/09/30,5.97,6.02,5.90,5.97,13990168,84412568.00
2015/10/08,6.20,6.47,6.13,6.32,32283327,205038416.00
2015/10/09,6.24,6.46,6.18,6.34,32576809,207873536.00
2015/10/12,6.38,6.72,6.32,6.61,45799116,303264992.00
2015/10/13,6.57,6.98,6.50,6.86,54596866,373520384.00
2015/10/14,6.76,6.81,6.55,6.58,40411271,272697376.00
2015/10/15,6.53,6.86,6.49,6.81,37196188,252970400.00
2015/10/16,6.94,7.44,6.83,7.23,78859537,567690944.00
2015/10/19,7.26,7.51,7.03,7.13,69817960,512230240.00
2015/10/20,7.06,7.37,7.02,7.27,42951523,310409088.00
2015/10/21,7.21,7.49,6.63,6.73,64029311,462646880.00
2015/10/22,6.68,7.28,6.68,7.22,47840786,337724032.00
2015/10/23,7.17,7.71,7.12,7.54,67023626,504151552.00
2015/10/26,7.57,8.07,7.43,7.95,88828067,693132096.00
2015/10/27,7.73,7.82,7.23,7.70,59528186,455950560.00
2015/10/28,7.63,7.91,7.36,7.44,49221076,380102592.00
2015/10/29,7.53,7.78,7.41,7.72,47913223,369947008.00
2015/10/30,7.69,7.69,7.33,7.53,41975627,318985248.00
2015/11/02,7.61,7.80,7.18,7.21,50555468,383826560.00
2015/11/03,7.21,7.32,6.83,6.97,31516940,223469888.00
2015/11/04,6.99,7.30,6.99,7.29,33781660,244917344.00
2015/11/05,7.35,7.60,7.23,7.46,50485780,377756288.00
2015/11/06,7.45,7.81,7.38,7.69,56515745,432408000.00
2015/11/09,7.58,7.81,7.46,7.68,50156274,387302112.00
2015/11/10,7.63,7.89,7.55,7.70,46689651,362020096.00
2015/11/11,7.71,7.87,7.64,7.77,43606178,341714368.00
2015/11/12,7.83,7.83,7.51,7.61,36373998,279308928.00
2015/11/13,7.63,7.80,7.55,7.61,37576025,290896032.00
2015/11/16,7.41,7.68,7.21,7.67,23351937,176398240.00
2015/11/17,7.75,8.16,7.66,7.83,77672948,619783040.00
2015/11/18,7.83,7.88,7.60,7.72,37433137,291220384.00
2015/11/19,7.76,7.90,7.64,7.89,37054776,290511328.00
2015/11/20,7.90,8.12,7.79,7.90,47593413,380514464.00
2015/11/23,7.88,7.98,7.73,7.78,29046461,229251680.00
2015/11/24,7.74,7.75,7.51,7.69,24573731,188997984.00
2015/11/25,7.65,7.75,7.60,7.71,21588771,167390400.00
2015/11/26,7.73,7.75,7.54,7.63,25193298,193986896.00
2015/11/27,7.53,7.59,6.86,6.94,38256720,278061216.00
2015/11/30,6.89,7.05,6.43,6.97,25839531,178253232.00
2015/12/01,7.11,7.28,6.96,7.08,25251253,181567776.00
2015/12/02,6.96,7.01,6.72,6.95,18569129,129425440.00
2015/12/03,6.95,7.08,6.93,7.06,13284828,94173160.00
2015/12/04,7.08,7.14,6.99,7.03,15703794,111972368.00
2015/12/07,7.02,7.08,6.98,7.06,11270236,80038352.00
2015/12/08,7.03,7.03,6.74,6.75,13276530,91946120.00
2015/12/09,6.69,6.75,6.57,6.71,11743380,79096840.00
2015/12/10,6.76,6.76,6.59,6.60,10605225,71687656.00
2015/12/11,6.61,6.63,6.45,6.56,9833883,64805948.00
2015/12/14,6.53,6.98,6.48,6.95,18132521,124217864.00
2015/12/15,6.96,7.02,6.88,6.95,14289365,100437200.00
2015/12/16,6.97,6.97,6.74,6.81,22729054,156520272.00
2015/12/17,6.91,7.01,6.88,6.99,27517550,192923232.00
2015/12/18,6.97,7.00,6.87,6.92,17279656,120996288.00
2015/12/21,6.89,6.97,6.85,6.96,17628325,123576448.00
2015/12/22,6.95,7.22,6.88,7.09,24976810,177823952.00
2015/12/23,7.04,7.08,6.93,6.95,17660878,124990968.00
2015/12/24,6.91,6.93,6.72,6.88,12735985,87810800.00
2015/12/25,6.85,6.97,6.85,6.91,9323422,65034316.00
2015/12/28,6.95,6.99,6.74,6.74,13203872,91587840.00
2015/12/29,6.74,6.80,6.64,6.78,8344426,56805824.00
2015/12/30,6.75,6.78,6.70,6.76,8448317,57593748.00
2015/12/31,6.73,6.81,6.67,6.69,9143904,62318080.00
2016/01/04,6.70,6.71,6.02,6.03,11741159,76212808.00
2016/01/05,5.92,6.08,5.73,5.97,14926418,90030296.00
2016/01/06,6.00,6.22,6.00,6.19,11528044,71037560.00
2016/01/07,6.08,6.11,5.61,5.64,3071500,18327796.00
2016/01/08,5.86,5.89,5.44,5.78,12390260,72269968.00
2016/01/11,5.73,5.83,5.35,5.37,13346554,75970736.00
2016/01/12,5.38,5.49,5.23,5.42,8811680,48207228.00
2016/01/13,5.48,5.58,5.33,5.34,10401287,57718556.00
2016/01/14,5.13,5.48,5.08,5.46,11847928,63443436.00
2016/01/15,5.40,5.44,5.11,5.16,10542111,56227120.00
2016/01/18,5.08,5.29,5.01,5.18,9278491,48566988.00
2016/01/19,5.19,5.46,5.13,5.44,14430742,78102304.00
2016/01/20,5.41,5.69,5.33,5.54,19680760,109814944.00
2016/01/21,5.41,5.53,5.21,5.22,13103412,71412904.00
2016/01/22,5.28,5.32,5.13,5.26,7686579,40807272.00
2016/01/25,5.29,5.34,5.24,5.30,5306714,28460546.00
2016/01/26,5.26,5.26,4.81,4.84,9554865,48913644.00
2016/01/27,4.86,4.92,4.43,4.69,10097260,47879212.00
2016/01/28,4.66,4.75,4.44,4.47,5975628,28005772.00
2016/01/29,4.43,4.67,4.41,4.63,6879443,31987282.00
2016/02/01,4.63,4.70,4.51,4.58,5778390,27053260.00
2016/02/02,4.58,4.74,4.58,4.69,5361791,25538926.00
2016/02/03,4.66,4.71,4.58,4.68,5361280,25230274.00
2016/02/04,4.70,4.80,4.69,4.77,7029269,33999608.00
2016/02/05,4.77,5.05,4.76,4.82,10589071,52507552.00
2016/02/15,4.64,4.83,4.53,4.76,6842378,32483780.00
2016/02/16,4.83,4.96,4.77,4.94,9100751,45299288.00
2016/02/17,4.96,5.22,4.92,5.07,14479984,74058784.00
2016/02/18,5.04,5.15,5.02,5.04,12881169,66277620.00
2016/02/19,5.01,5.04,4.97,5.03,7161758,36348696.00
2016/02/22,5.09,5.19,5.05,5.17,11996814,62423436.00
2016/02/23,5.15,5.23,5.07,5.14,8953042,46699348.00
2016/02/24,5.09,5.21,5.06,5.20,9323077,48672924.00
2016/02/25,5.16,5.19,4.67,4.72,13157127,65968540.00
2016/02/26,4.74,4.80,4.62,4.73,9755219,46801088.00
2016/02/29,4.72,4.72,4.41,4.50,8979798,40964944.00
2016/03/01,4.56,4.61,4.43,4.58,6117460,28209814.00
2016/03/02,4.59,4.86,4.59,4.83,11006146,52946024.00
2016/03/03,4.82,4.97,4.79,4.87,12830770,63512988.00
2016/03/04,4.87,5.01,4.68,4.87,14657588,72352992.00
2016/03/07,4.91,4.99,4.88,4.95,10734269,53753328.00
2016/03/08,4.92,5.29,4.71,5.10,23951565,121529264.00
2016/03/09,4.91,4.99,4.83,4.87,13901200,69054872.00
2016/03/10,4.87,4.91,4.74,4.75,9049139,44189412.00
2016/03/11,4.72,4.76,4.66,4.70,6616009,31551334.00
2016/03/14,4.73,4.94,4.73,4.86,10085256,49796892.00
2016/03/15,4.84,4.91,4.81,4.84,7983544,39304976.00
2016/03/16,4.86,4.88,4.73,4.78,6393514,31159830.00
2016/03/17,4.81,4.92,4.79,4.89,9958065,49201096.00
2016/03/18,4.90,5.07,4.90,5.05,15839797,80373392.00
2016/03/21,5.08,5.19,5.06,5.16,18940399,98310360.00
2016/03/22,5.13,5.13,5.05,5.08,12273098,63341724.00
2016/03/23,5.08,5.13,5.05,5.11,10363723,53466788.00
2016/03/24,5.08,5.18,4.99,5.09,21707869,112269856.00
2016/03/25,5.12,5.28,5.10,5.15,20252804,106047512.00
2016/03/28,5.16,5.23,5.11,5.14,16340927,85786480.00
2016/03/29,5.23,5.50,5.23,5.29,49856224,270172320.00
2016/03/30,5.23,5.44,5.18,5.43,41767530,225499408.00
2016/03/31,5.39,5.79,5.38,5.67,53154800,303574592.00
2016/04/01,5.58,5.61,5.33,5.44,32649695,180456576.00
2016/04/05,5.45,5.50,5.29,5.48,26939844,147834240.00
2016/04/06,5.43,5.47,5.38,5.46,20703089,113764344.00
2016/04/07,5.46,5.49,5.36,5.38,18785734,103155976.00
2016/04/08,5.31,5.38,5.22,5.28,12965370,69225768.00
2016/04/11,5.31,5.40,5.31,5.37,11140463,60517028.00
2016/04/12,5.36,5.39,5.31,5.35,10829188,58666840.00
2016/04/13,5.37,5.59,5.37,5.47,26415474,146957392.00
2016/04/14,5.55,5.56,5.44,5.49,14478587,80546600.00
2016/04/15,5.49,5.51,5.40,5.42,11991053,66164920.00
2016/04/18,5.41,5.41,5.29,5.36,9601296,51997680.00
2016/04/19,5.36,5.42,5.32,5.38,7007509,38182864.00
2016/04/20,5.38,5.41,4.98,5.11,15335495,80187288.00
2016/04/21,5.11,5.12,5.02,5.03,9530147,48966156.00
2016/04/22,4.99,5.03,4.91,4.99,13099383,65934956.00
2016/04/25,4.98,4.98,4.87,4.95,6081383,30364760.00
2016/04/26,4.92,4.99,4.92,4.98,6402826,32174252.00
2016/04/27,4.98,5.03,4.95,4.97,6959275,35188020.00
2016/04/28,4.97,4.98,4.84,4.92,6169138,30722032.00
2016/04/29,4.87,4.92,4.87,4.89,4955275,24574892.00
2016/05/03,4.88,5.05,4.85,5.04,10834567,54776712.00
2016/05/04,5.05,5.10,5.01,5.06,9493156,48827684.00
2016/05/05,5.06,5.07,5.00,5.05,6459272,32958154.00
2016/05/06,5.03,5.05,4.84,4.85,9793232,48983688.00
2016/05/09,4.82,4.82,4.62,4.63,10737632,51086948.00
2016/05/10,4.62,4.72,4.61,4.68,7057075,33370846.00
2016/05/11,4.69,4.70,4.61,4.66,5778352,27355448.00
2016/05/12,4.67,4.71,4.58,4.69,8158116,38551696.00
2016/05/13,4.67,4.78,4.64,4.73,10097051,48412836.00
2016/05/16,4.73,4.75,4.67,4.75,6298644,30164412.00
2016/05/17,4.74,4.76,4.68,4.71,5237633,25126950.00
2016/05/18,4.67,4.68,4.51,4.54,6548811,30396710.00
2016/05/19,4.56,4.62,4.53,4.55,4765380,22132536.00
2016/05/20,4.54,4.60,4.45,4.58,4180555,19258040.00
2016/05/23,4.59,4.65,4.56,4.64,4078045,19120260.00
2016/05/24,4.64,4.64,4.54,4.56,3208526,14904124.00
2016/05/25,4.58,4.62,4.54,4.56,2848652,13258446.00
2016/05/26,4.53,4.60,4.48,4.57,3612323,16606933.00
2016/05/27,4.57,4.59,4.53,4.57,2972695,13759457.00
2016/05/30,4.57,4.65,4.49,4.61,6161988,28775856.00
2016/05/31,4.61,4.77,4.61,4.76,10094565,48355376.00
2016/06/01,4.77,4.95,4.73,4.80,10752550,52623964.00
2016/06/02,4.77,4.80,4.73,4.79,6917016,33323454.00
2016/06/03,4.79,4.82,4.74,4.80,6241199,30168774.00
2016/06/06,4.81,4.87,4.77,4.80,5665523,27540338.00
2016/06/07,4.81,4.84,4.75,4.81,4776996,23073724.00
2016/06/08,4.80,4.80,4.71,4.75,4970411,23868054.00
2016/06/13,4.68,4.70,4.52,4.54,5875796,27480788.00
2016/06/14,4.50,4.57,4.50,4.55,3663620,16795526.00
2016/06/15,4.49,4.67,4.45,4.66,6474589,30208344.00
2016/06/16,4.65,4.66,4.58,4.60,5562695,25974890.00
2016/06/17,4.62,4.67,4.62,4.65,5997044,28172646.00
2016/06/20,4.64,4.66,4.58,4.61,3371889,15733903.00
2016/06/21,4.63,4.69,4.59,4.60,5028650,23600986.00
2016/06/22,4.58,4.66,4.58,4.66,3534975,16526375.00
2016/06/23,4.66,4.66,4.59,4.62,3799947,17743496.00
2016/06/24,4.63,4.66,4.35,4.55,6038203,27816420.00
2016/06/27,4.50,4.62,4.47,4.61,4488159,20760540.00
2016/06/28,4.61,4.83,4.54,4.71,11958788,56635460.00
2016/06/29,4.70,4.76,4.66,4.72,9364111,44646184.00
2016/06/30,4.73,4.73,4.66,4.69,4832658,22937922.00
2016/07/01,4.69,4.72,4.68,4.69,4239917,20141180.00
2016/07/04,4.66,4.80,4.66,4.79,10084911,48471636.00
2016/07/05,4.80,5.08,4.78,5.04,33232440,166665152.00
2016/07/06,5.00,5.00,4.91,4.97,17577605,87696400.00
2016/07/07,4.96,5.01,4.91,4.94,9649656,48259700.00
2016/07/08,4.93,5.27,4.86,5.13,28841064,147328496.00
2016/07/11,5.04,5.14,4.97,5.05,23562032,120111296.00
2016/07/12,5.02,5.06,4.97,5.04,14773346,74851208.00
2016/07/13,5.05,5.09,5.02,5.03,12955338,66108548.00
2016/07/14,5.03,5.08,5.00,5.03,8211490,41768760.00
2016/07/15,5.00,5.05,4.98,4.99,8488138,42936668.00
2016/07/18,4.98,5.06,4.96,5.01,8409835,42617804.00
2016/07/19,4.98,5.05,4.98,5.02,5870266,29740758.00
2016/07/20,5.00,5.04,4.98,4.99,6501549,32874018.00
2016/07/21,4.99,5.03,4.98,4.99,5081341,25683936.00
2016/07/22,5.00,5.00,4.88,4.89,8415610,41941144.00
2016/07/25,4.89,4.95,4.88,4.92,4636796,23006234.00
2016/07/26,4.94,4.98,4.94,4.98,5676007,28445098.00
2016/07/27,4.98,5.10,4.78,4.84,17563083,88134000.00
2016/07/28,4.78,4.90,4.78,4.84,8242738,40175612.00
2016/07/29,4.84,4.85,4.76,4.78,4457432,21627930.00
2016/08/01,4.78,4.80,4.66,4.70,5210464,24759264.00
2016/08/02,4.70,4.74,4.70,4.73,2645900,12605407.00
2016/08/03,4.73,4.79,4.70,4.76,4316501,20749078.00
2016/08/04,4.76,4.78,4.72,4.77,4036281,19402902.00
2016/08/05,4.77,4.90,4.74,4.79,5562186,27070890.00
2016/08/08,4.79,4.85,4.76,4.85,6768681,32917196.00
2016/08/09,4.87,4.88,4.80,4.86,6011999,29414088.00
2016/08/10,4.83,4.98,4.83,4.93,13011757,64565692.00
2016/08/11,4.91,4.93,4.82,4.83,6929424,34100016.00
2016/08/12,4.87,4.89,4.82,4.89,5973302,29293778.00
2016/08/15,4.88,4.98,4.87,4.96,12850860,64155044.00
2016/08/16,4.97,4.98,4.93,4.94,11702933,58474720.00
2016/08/17,4.95,5.00,4.92,4.99,10987084,54946596.00
2016/08/18,5.00,5.07,4.95,5.02,19450725,98362976.00
2016/08/19,5.01,5.01,4.94,4.99,11067739,55606844.00
2016/08/22,4.98,4.98,4.91,4.92,6965300,34827900.00
2016/08/23,4.91,4.99,4.90,4.95,7566122,37885352.00
2016/08/24,4.95,4.99,4.94,4.96,5262030,26392548.00
2016/08/25,4.93,4.96,4.85,4.90,6612640,32660788.00
2016/08/26,4.90,4.93,4.88,4.90,4707452,23324178.00
2016/08/29,4.90,4.98,4.87,4.94,6802405,33961632.00
2016/08/30,4.95,4.97,4.92,4.96,4720138,23618822.00
2016/08/31,4.95,4.96,4.88,4.93,4985179,24772406.00
2016/09/01,4.94,5.02,4.86,4.88,10512514,52507740.00
2016/09/02,4.84,4.87,4.82,4.85,7161825,35032616.00
2016/09/05,4.85,4.89,4.83,4.86,4292388,21127570.00
2016/09/06,4.87,4.91,4.83,4.91,4886681,24073722.00
2016/09/07,4.91,4.97,4.90,4.95,10359425,51710792.00
2016/09/08,4.96,4.98,4.93,4.94,4232540,21154324.00
2016/09/09,4.94,4.98,4.94,4.94,7665148,38413300.00
2016/09/12,4.90,4.91,4.76,4.78,9560423,46638644.00
2016/09/13,4.79,4.84,4.79,4.82,3751318,18227152.00
2016/09/14,4.79,4.82,4.76,4.80,3201171,15505927.00
2016/09/19,4.80,4.85,4.79,4.83,5003762,24356078.00
2016/09/20,4.83,4.83,4.77,4.80,4268510,20682590.00
2016/09/21,4.81,4.84,4.79,4.82,4547601,22133370.00
2016/09/22,4.82,4.88,4.82,4.84,5379200,26380350.00
2016/09/23,4.84,4.89,4.83,4.84,7401355,36384836.00
2016/09/26,4.85,4.85,4.77,4.77,5143603,25017968.00
2016/09/27,4.78,4.80,4.72,4.77,4349532,20873298.00
2016/09/28,4.78,4.78,4.72,4.75,2842443,13629174.00
2016/09/29,4.75,4.78,4.74,4.75,3076251,14804215.00
2016/09/30,4.74,4.78,4.74,4.78,2583831,12458315.00
2016/10/10,4.80,4.86,4.78,4.84,5635460,27511820.00
2016/10/11,4.85,4.88,4.83,4.88,4711290,23143400.00
2016/10/12,4.87,4.90,4.84,4.90,5611178,27657768.00
2016/10/13,4.91,4.91,4.87,4.89,4408865,21775200.00
2016/10/14,4.90,4.90,4.86,4.90,4739749,23355978.00
2016/10/17,4.91,4.94,4.85,4.87,5730758,28405258.00
2016/10/18,4.88,5.00,4.85,4.97,10238991,51112084.00
2016/10/19,4.95,4.98,4.93,4.95,7320839,36625892.00
2016/10/20,4.96,5.00,4.94,4.99,8328590,41785412.00
2016/10/21,4.98,5.06,4.94,4.97,12275219,61908120.00
2016/10/24,4.94,5.06,4.93,5.02,16543559,83448328.00
2016/10/25,5.01,5.02,4.95,4.98,8986285,45216148.00
2016/10/26,4.97,4.98,4.95,4.97,7928826,39760900.00
2016/10/27,4.97,4.97,4.94,4.96,5103378,25551574.00
2016/10/28,4.96,4.99,4.91,4.92,5373600,26892952.00
2016/10/31,4.91,4.94,4.89,4.91,3974543,19725120.00
2016/11/01,4.92,4.95,4.90,4.94,5193078,25828512.00
2016/11/02,4.91,4.95,4.90,4.91,4910083,24414850.00
2016/11/03,4.89,4.97,4.89,4.96,7793490,38899812.00
2016/11/04,4.96,4.97,4.93,4.96,7625144,38133568.00
2016/11/07,4.98,5.00,4.95,4.97,4546713,22812466.00
2016/11/08,4.98,5.01,4.96,4.99,10662273,53735712.00
2016/11/09,4.99,5.01,4.92,4.99,11978835,60306480.00
2016/11/10,5.00,5.08,5.00,5.08,17608767,89806984.00
2016/11/11,5.07,5.41,5.04,5.31,51593051,274070816.00
2016/11/14,5.29,5.62,5.21,5.43,54264433,294346528.00
2016/11/15,5.98,5.98,5.98,5.98,34817948,209952224.00
2016/11/16,6.00,6.52,5.78,6.18,122767907,765886592.00
2016/11/17,6.03,6.18,5.77,5.82,75278131,450266752.00
2016/11/18,5.67,5.75,5.58,5.61,43024527,244886512.00
2016/11/21,5.55,5.65,5.52,5.60,33514072,188762256.00
2016/11/22,5.60,5.65,5.58,5.63,27078443,153558224.00
2016/11/23,5.65,5.65,5.44,5.48,34344785,190971440.00
2016/11/24,5.47,5.52,5.44,5.47,19010870,105095504.00
2016/11/25,5.47,5.48,5.33,5.47,22012494,120025048.00
2016/11/28,5.47,5.63,5.44,5.58,29702983,166700640.00
2016/11/29,5.54,5.55,5.46,5.50,21648729,120153960.00
2016/11/30,5.47,5.56,5.41,5.44,13488130,74470400.00
2016/12/01,5.47,5.50,5.43,5.48,13381869,73823112.00
2016/12/02,5.49,5.49,5.30,5.31,15690315,85118424.00
2016/12/05,5.27,5.31,5.21,5.23,9856597,52348768.00
2016/12/06,5.25,5.28,5.24,5.26,5759266,30593824.00
2016/12/07,5.27,5.35,5.22,5.35,9941368,53009920.00
2016/12/08,5.34,5.49,5.30,5.43,18244637,99345448.00
2016/12/09,5.39,5.41,5.15,5.34,14463978,77927256.00
2016/12/12,5.38,5.38,5.07,5.09,14815935,78035984.00
2016/12/13,5.09,5.13,5.01,5.11,10389638,53188356.00
2016/12/14,5.10,5.20,5.03,5.10,9236825,47572724.00
2016/12/15,5.07,5.21,5.07,5.16,10495833,54630284.00
2016/12/16,5.14,5.30,5.13,5.24,10151906,53748512.00
2016/12/19,5.23,5.32,5.17,5.22,7608800,40223680.00
2016/12/20,5.21,5.40,5.15,5.36,22427917,120641600.00
2016/12/21,5.43,5.90,5.37,5.90,71923129,409255392.00
2016/12/22,6.19,6.19,5.66,5.67,90366724,542454912.00
2016/12/23,5.45,5.57,5.36,5.37,47245358,259636992.00
2016/12/26,5.30,5.84,5.25,5.74,46571792,260235808.00
2016/12/27,5.61,6.02,5.51,5.73,62174922,360036512.00
2016/12/28,5.63,5.70,5.49,5.53,34826583,195970944.00
2016/12/29,5.53,5.57,5.39,5.43,22611068,124192936.00
2016/12/30,5.42,5.51,5.39,5.43,19143919,105256488.00
2017/01/03,5.44,5.53,5.42,5.48,17860317,98716008.00
2017/01/04,5.47,5.58,5.43,5.56,24193574,134596880.00
2017/01/05,5.53,5.64,5.51,5.56,21444924,120519992.00
2017/01/06,5.54,5.70,5.52,5.65,31690111,179551680.00
2017/01/09,5.64,5.75,5.60,5.73,27911307,159974256.00
2017/01/10,5.70,5.71,5.56,5.58,22122814,125653664.00
2017/01/11,5.58,5.62,5.50,5.51,13940939,78017688.00
2017/01/12,5.49,5.52,5.35,5.37,14895113,81600080.00
2017/01/13,5.37,5.40,5.25,5.25,11392500,61073992.00
2017/01/16,5.24,5.24,4.75,5.03,15597965,79975584.00
2017/01/17,5.02,5.11,4.93,5.09,8906321,45263880.00
2017/01/18,5.05,5.40,5.02,5.18,16049514,84632296.00
2017/01/19,5.14,5.22,5.08,5.09,9125382,47333776.00
2017/01/20,5.05,5.30,5.01,5.19,12564599,65944216.00
2017/01/23,5.16,5.32,5.16,5.30,14943642,79254408.00
2017/01/24,5.32,5.35,5.23,5.33,14331044,76383648.00
2017/01/25,5.27,5.28,5.24,5.25,8418024,44635048.00
2017/01/26,5.25,5.29,5.21,5.25,5751412,30435266.00
2017/02/03,5.25,5.27,5.16,5.19,4712200,24719596.00
2017/02/06,5.19,5.25,5.17,5.25,6402746,33649568.00
2017/02/07,5.24,5.32,5.21,5.28,9307258,49567228.00
2017/02/08,5.28,5.30,5.20,5.30,9024526,47904376.00
2017/02/09,5.31,5.55,5.28,5.49,25725118,140379280.00
2017/02/10,5.43,6.04,5.43,6.04,71001587,425492192.00
2017/02/13,6.07,6.15,5.78,5.83,88754140,529348704.00
2017/02/14,5.79,6.01,5.75,5.95,56297469,335101664.00
2017/02/15,5.87,6.00,5.77,5.82,42659149,252272112.00
2017/02/16,5.74,5.99,5.73,5.95,44794850,266436864.00
2017/02/17,5.88,6.31,5.82,5.96,65036897,398006304.00
2017/02/20,6.06,6.25,5.94,6.14,54048447,333362592.00
2017/02/21,6.11,6.12,5.98,6.07,32601998,198462528.00
2017/02/22,6.03,6.11,5.97,6.05,26996356,164207632.00
2017/02/23,6.03,6.03,5.81,5.86,36615543,217590224.00
2017/02/24,5.83,5.90,5.79,5.87,15731169,92854008.00
2017/02/27,5.88,5.88,5.78,5.79,15358885,89952816.00
2017/02/28,5.79,5.85,5.75,5.84,12687844,74209688.00
2017/03/01,5.81,5.93,5.77,5.87,18921536,111975160.00
2017/03/02,5.85,5.94,5.75,5.76,18400375,108543448.00
2017/03/03,5.71,5.75,5.63,5.67,14643862,83889848.00
2017/03/06,5.67,5.74,5.65,5.74,10533393,60628868.00
2017/03/07,5.73,5.90,5.69,5.81,16070307,94165152.00
2017/03/08,5.81,5.87,5.73,5.85,16312286,95744888.00
2017/03/09,5.82,5.82,5.66,5.70,13356558,77270920.00
2017/03/10,5.68,5.72,5.63,5.65,8544300,48845300.00
2017/03/13,5.63,5.74,5.57,5.74,10894246,62519944.00
2017/03/14,5.72,5.78,5.68,5.72,9149986,52829856.00
2017/03/15,5.71,5.72,5.64,5.67,7910971,45356196.00
2017/03/16,5.69,6.01,5.69,5.96,43561902,260022384.00
2017/03/17,5.97,5.97,5.78,5.81,28379104,168125536.00
2017/03/20,5.81,5.91,5.79,5.90,17604616,104101392.00
2017/03/21,5.89,6.14,5.87,6.05,43318662,263318352.00
2017/03/22,5.99,6.35,5.95,6.19,62554256,390260672.00
2017/03/23,6.06,6.28,6.05,6.19,43260027,268192336.00
2017/03/24,6.13,6.81,6.13,6.81,43209840,291891744.00
2017/03/27,7.25,7.50,7.16,7.50,67836010,505237792.00
2017/03/28,8.26,8.26,7.61,7.88,212349350,1697208960.00
2017/03/29,8.00,8.67,7.86,8.67,179777275,1509603584.00
2017/03/30,8.95,9.54,8.83,9.16,247294679,2296487424.00
2017/03/31,8.83,8.92,8.24,8.24,114548542,968922752.00
2017/04/05,7.88,8.20,7.80,8.11,116492319,937885504.00
2017/04/06,8.05,8.51,8.03,8.16,151942432,1261834112.00
2017/04/07,7.96,8.00,7.62,7.84,108615336,851924864.00
2017/04/10,7.75,7.95,7.61,7.92,80744219,635016448.00
2017/04/11,7.88,8.64,7.71,8.36,152231171,1258516608.00
2017/04/12,8.15,8.21,7.75,7.79,98242715,790285632.00
2017/04/13,7.76,8.39,7.61,7.94,79282957,635746496.00
2017/04/14,7.85,8.17,7.68,7.85,67319027,539119104.00
2017/04/17,7.70,8.14,7.65,8.11,70671337,567112320.00
2017/04/18,8.06,8.61,7.95,8.44,130165870,1091279232.00
2017/04/19,8.28,8.59,8.06,8.22,86571030,721896960.00
2017/04/20,8.35,8.88,8.35,8.61,124246493,1074107520.00
2017/04/21,8.53,8.54,7.74,7.74,96963291,795397760.00
2017/04/24,7.18,7.18,6.96,6.96,27713000,195298128.00
2017/04/25,6.44,7.14,6.44,6.84,75573406,516064160.00
2017/04/26,6.71,6.93,6.62,6.92,59013135,403447424.00
2017/04/27,6.90,7.62,6.76,7.62,72648480,528388032.00
2017/04/28,7.75,7.99,7.53,7.84,98250783,767644992.00
2017/05/02,7.90,8.63,7.75,8.48,113539200,957530368.00
2017/05/03,8.31,9.20,8.16,8.74,154713263,1361803136.00
2017/05/04,8.48,9.05,8.25,8.59,107504365,930865664.00
2017/05/05,8.54,9.12,8.36,8.71,113384132,1005607296.00
2017/05/08,8.85,8.99,7.83,8.06,107270423,899161920.00
2017/05/09,7.91,8.21,7.57,8.15,78576520,625988992.00
2017/05/10,8.14,8.19,7.39,7.41,81123408,641295552.00
2017/05/11,7.25,8.16,7.19,8.16,88127414,690811392.00
2017/05/12,8.25,8.91,8.19,8.68,151398140,1307464704.00
2017/05/15,8.68,9.05,8.38,8.51,125337648,1092867840.00
2017/05/16,8.51,8.62,7.85,8.56,112412684,931404608.00
2017/05/17,8.39,8.95,8.28,8.77,140394928,1226134656.00
2017/05/18,8.57,9.04,8.36,8.58,112792932,983268864.00
2017/05/19,8.70,8.75,8.21,8.28,76897408,649756096.00
2017/05/22,8.33,8.34,7.76,7.88,62891623,507809056.00
2017/05/23,7.90,8.06,7.45,7.61,55491887,432383296.00
2017/05/24,7.54,8.05,7.27,8.03,69220025,539583296.00
2017/05/25,7.90,7.98,7.73,7.86,63050774,498405344.00
2017/05/26,7.76,7.99,7.64,7.67,47001746,368900256.00
2017/05/31,7.66,7.83,7.66,7.70,37678246,293231968.00
2017/06/01,7.63,7.63,7.01,7.04,60398626,443489184.00
2017/06/02,6.94,7.15,6.76,7.05,39767842,277312192.00
2017/06/05,7.04,7.25,6.95,7.14,32063451,229636704.00
2017/06/06,7.13,7.24,7.08,7.18,30469340,219903664.00
2017/06/07,7.18,7.60,7.11,7.44,57984461,429460000.00
2017/06/08,7.44,7.59,7.37,7.41,54214591,409246912.00
2017/06/09,7.44,7.48,7.05,7.21,42719679,309447296.00
2017/06/12,7.18,7.32,7.06,7.10,31689080,228779296.00
2017/06/13,7.08,7.22,7.07,7.18,27516198,197961088.00
2017/06/14,7.33,7.65,7.33,7.37,63085708,474249536.00
2017/06/15,7.27,7.44,7.13,7.42,48091672,351798560.00
2017/06/16,7.36,7.51,7.32,7.35,37969440,282267392.00
2017/06/19,7.34,7.71,7.24,7.63,65866536,497723680.00
2017/06/20,7.56,7.69,7.49,7.63,61207680,466879552.00
2017/06/21,7.62,7.63,7.43,7.49,36941651,278348384.00
2017/06/22,7.49,7.49,7.14,7.16,46493017,341541600.00
2017/06/23,7.16,7.24,6.96,7.18,29265882,209101648.00
2017/06/26,7.17,7.19,7.09,7.18,22558744,161916176.00
2017/06/27,7.16,7.32,7.14,7.22,24593787,178877424.00
2017/06/28,7.17,7.17,7.03,7.07,24108076,171549792.00
2017/06/29,7.06,7.11,7.02,7.05,19712691,139788560.00
2017/06/30,7.03,7.06,6.97,6.99,15646000,110086424.00
2017/07/03,6.99,7.21,6.88,7.14,32131840,227695232.00
2017/07/04,7.10,7.13,7.02,7.03,17619060,125272640.00
2017/07/05,7.04,7.09,7.01,7.08,15307810,108647624.00
2017/07/06,7.07,7.64,7.00,7.30,63595493,467909184.00
2017/07/07,7.15,7.23,7.11,7.17,32333811,232822352.00
2017/07/10,7.13,7.16,7.05,7.08,23872052,170330592.00
2017/07/11,7.02,7.19,7.02,7.09,21117010,150917552.00
2017/07/12,7.07,7.07,6.87,7.00,25110802,175949216.00
2017/07/13,6.96,7.10,6.89,6.99,20252067,142494336.00
2017/07/14,6.99,7.04,6.96,7.00,14529630,102144544.00
2017/07/17,6.95,6.98,6.30,6.38,33437441,221154848.00
2017/07/18,6.31,6.49,6.31,6.41,16724510,107701744.00
2017/07/19,6.41,6.60,6.38,6.56,19388065,126782904.00
2017/07/20,6.53,6.69,6.50,6.54,21094621,139457104.00
2017/07/21,6.50,6.56,6.46,6.47,14021780,91754304.00
2017/07/24,6.47,6.60,6.41,6.52,20238585,132937736.00
2017/07/25,6.47,6.68,6.47,6.54,19559595,129220664.00
2017/07/26,6.54,6.58,6.41,6.45,15858310,103051832.00
2017/07/27,6.41,6.62,6.32,6.50,26081781,169627728.00
2017/07/28,6.44,6.46,6.42,6.43,14060161,91073680.00
2017/07/31,6.42,6.47,6.40,6.43,12632401,81679424.00
2017/08/01,6.42,6.54,6.40,6.51,21740361,141889568.00
2017/08/02,6.49,6.69,6.45,6.57,29967919,198122432.00
2017/08/03,6.53,6.75,6.50,6.74,47760782,320131456.00
2017/08/04,6.70,6.70,6.56,6.58,30228756,201890560.00
2017/08/07,6.56,6.62,6.53,6.58,16312932,107721304.00
2017/08/08,6.58,6.59,6.50,6.51,16077049,105662624.00
2017/08/09,6.51,6.51,6.41,6.44,15374760,99605216.00
2017/08/10,6.45,6.49,6.34,6.36,15817343,101801224.00
2017/08/11,6.36,6.36,6.16,6.19,18288281,115138224.00
2017/08/14,6.18,6.28,6.16,6.28,9245341,58137940.00
2017/08/15,6.28,6.34,6.25,6.31,10502700,66682628.00
2017/08/16,6.33,6.33,6.25,6.27,9496841,59958988.00
2017/08/17,6.26,6.39,6.26,6.37,15955081,101722072.00
2017/08/18,6.36,6.46,6.30,6.44,21642827,139519152.00
2017/08/21,6.42,6.45,6.37,6.40,13227176,85165816.00
2017/08/22,6.39,6.41,6.33,6.35,10721760,68701032.00
2017/08/23,6.35,6.36,6.28,6.32,10070788,64135960.00
2017/08/24,6.33,6.36,6.24,6.26,8784834,55670744.00
2017/08/25,6.24,6.36,6.23,6.35,11637272,73999208.00
2017/08/28,6.36,6.43,6.29,6.38,18890162,121018216.00
2017/08/29,6.38,6.64,6.34,6.48,34023276,221341008.00
2017/08/30,6.43,6.50,6.42,6.47,19464513,126278016.00
2017/08/31,6.46,6.61,6.43,6.53,31310307,205733744.00
2017/09/01,6.55,6.55,6.44,6.47,21069521,137255968.00
2017/09/04,6.48,6.49,6.36,6.40,16257958,104680392.00
2017/09/05,6.43,6.43,6.37,6.41,10725522,69013480.00
2017/09/06,6.41,6.46,6.34,6.43,15519907,99919824.00
2017/09/07,6.38,6.49,6.37,6.38,17997238,116136176.00
2017/09/08,6.37,6.42,6.34,6.38,13749078,88098064.00
2017/09/11,6.37,6.39,6.35,6.38,8969360,57499372.00
2017/09/12,6.37,6.39,6.27,6.29,16488802,104847176.00
2017/09/13,6.29,6.31,6.26,6.30,8494199,53648964.00
2017/09/14,6.28,6.44,6.26,6.34,19548511,125039720.00
2017/09/15,6.30,6.31,6.25,6.27,14686722,92669600.00
2017/09/18,6.27,6.29,6.24,6.28,8015009,50546316.00
2017/09/19,6.27,6.32,6.24,6.27,9466980,59708052.00
2017/09/20,6.28,6.30,6.23,6.26,10510560,66134076.00
2017/09/21,6.26,6.27,6.17,6.18,12375776,77421136.00
2017/09/22,6.17,6.18,6.05,6.06,15238852,93356424.00
2017/09/25,6.04,6.05,5.91,5.93,12095815,72789912.00
2017/09/26,5.93,6.00,5.91,5.98,7715850,46296300.00
2017/09/27,5.97,5.98,5.93,5.94,6607400,39573228.00
2017/09/28,5.94,5.95,5.80,5.83,10952020,64782952.00
2017/09/29,5.84,5.87,5.81,5.86,7567260,44536136.00
2017/10/09,5.91,5.95,5.91,5.92,6597393,39334296.00
2017/10/10,5.94,5.99,5.89,5.99,7964012,47699680.00
2017/10/11,5.99,6.10,5.96,6.05,13634193,82847200.00
2017/10/12,6.02,6.06,5.95,5.98,8568700,51711088.00
2017/10/13,5.97,6.00,5.94,5.99,5493980,33019890.00
2017/10/16,6.01,6.01,5.88,5.89,8027500,47940240.00
2017/10/17,5.87,5.88,5.83,5.85,5330478,31428340.00
2017/10/18,5.85,6.26,5.84,6.04,31891656,194829328.00
2017/10/19,5.96,6.18,5.89,6.06,28523003,173112176.00
2017/10/20,6.25,6.36,6.17,6.30,50406259,317103136.00
2017/10/23,6.26,6.26,6.11,6.13,27138959,168003904.00
2017/10/24,6.10,6.10,5.99,6.02,16028482,97346080.00
2017/10/25,6.02,6.07,5.99,6.04,9169059,55770488.00
2017/10/26,5.99,6.34,5.99,6.14,25226364,156747328.00
2017/10/27,6.08,6.13,6.01,6.04,16543948,100931832.00
2017/10/30,6.02,6.03,5.79,5.82,18218160,107717576.00
2017/10/31,5.82,5.98,5.78,5.92,12397836,73708848.00
2017/11/01,5.92,5.92,5.86,5.88,8753461,51803320.00
2017/11/02,5.88,5.97,5.84,5.85,8837000,52454392.00
2017/11/03,5.84,5.87,5.71,5.84,11325336,66021768.00
2017/11/06,5.82,5.84,5.76,5.83,5499410,32118282.00
2017/11/07,5.83,5.94,5.82,5.90,10928586,64576892.00
2017/11/08,5.88,5.91,5.85,5.86,6593646,39058424.00
2017/11/09,5.83,5.89,5.83,5.87,5694143,33589964.00
2017/11/10,5.87,5.93,5.87,5.91,9334264,55411416.00
2017/11/13,5.93,5.95,5.83,5.84,9233958,54704948.00
2017/11/14,5.84,5.91,5.76,5.90,12512904,73289304.00
2017/11/15,5.83,5.83,5.77,5.77,8142242,47477472.00
2017/11/16,5.77,5.78,5.67,5.68,6353800,36673112.00
2017/11/17,5.67,5.72,5.37,5.38,14670701,81251808.00
2017/11/20,5.43,5.43,5.11,5.28,9925722,52302864.00
2017/11/21,5.28,5.30,5.21,5.23,7408670,39138264.00
2017/11/22,5.21,5.25,5.12,5.16,7649098,39857036.00
2017/11/23,5.17,5.21,5.08,5.10,6442300,33486156.00
2017/11/24,5.06,5.13,5.05,5.11,5070900,26002560.00
2017/11/27,5.13,5.19,5.07,5.12,5691570,29424830.00
2017/11/28,5.15,5.18,5.09,5.17,6182082,32056682.00
2017/11/29,5.17,5.35,5.14,5.26,15752010,83467952.00
2017/11/30,5.20,5.30,5.17,5.22,10434330,54990012.00
2017/12/01,5.18,5.18,5.10,5.15,8016294,41550852.00
2017/12/04,5.15,5.24,5.10,5.14,7223629,37607952.00
2017/12/05,5.09,5.13,4.91,4.95,11813920,59718016.00
2017/12/06,4.96,4.99,4.89,4.98,6230600,31010512.00
2017/12/07,4.97,5.01,4.94,4.96,4116040,20630404.00
2017/12/08,4.96,5.00,4.96,5.00,3959730,19897268.00
2017/12/11,4.99,5.04,4.98,5.04,4837941,24457916.00
2017/12/12,5.03,5.04,4.96,4.96,4837813,24360224.00
2017/12/13,4.98,5.01,4.97,5.00,3852273,19398004.00
2017/12/14,4.99,5.07,4.96,5.02,7445481,37661064.00
2017/12/15,5.00,5.01,4.96,4.97,5188580,26015608.00
2017/12/18,4.99,4.99,4.94,4.97,4064752,20326562.00
2017/12/19,4.96,4.99,4.96,4.98,3947457,19800672.00
2017/12/20,4.98,4.98,4.83,4.86,6552961,32403230.00
2017/12/21,4.85,4.86,4.72,4.81,6887341,33307716.00
2017/12/22,4.81,4.81,4.73,4.74,5829143,27982168.00
2017/12/25,4.75,4.79,4.58,4.62,8238460,38656616.00
2017/12/26,4.59,4.68,4.58,4.65,5336060,24963734.00
2017/12/27,4.65,4.66,4.62,4.63,4339800,20306008.00
2017/12/28,4.62,4.65,4.58,4.62,5292498,24695680.00
2017/12/29,4.62,4.67,4.61,4.66,5054898,23713460.00
2018/01/02,4.66,4.71,4.64,4.70,5527720,26105364.00
2018/01/03,4.70,4.82,4.67,4.81,13419654,64584496.00
2018/01/04,4.81,4.81,4.75,4.78,9812964,47193132.00
2018/01/05,4.79,4.88,4.77,4.86,12928864,63058628.00
2018/01/08,4.83,4.86,4.78,4.82,9604600,46558920.00
2018/01/09,4.79,4.82,4.77,4.78,7164970,34575812.00
2018/01/10,4.78,4.82,4.68,4.80,10097547,48495588.00
2018/01/11,4.77,4.80,4.72,4.77,7125247,34217384.00
2018/01/12,4.76,4.78,4.72,4.75,5935502,28467692.00
2018/01/15,4.74,4.76,4.54,4.56,10380195,48569068.00
2018/01/16,4.53,4.61,4.53,4.59,4711203,21759424.00
2018/01/17,4.60,4.73,4.53,4.65,10450700,48909884.00
2018/01/18,4.60,4.66,4.60,4.64,4779973,22331588.00
2018/01/19,4.65,4.69,4.62,4.65,6080500,28602954.00
2018/01/22,4.62,4.67,4.62,4.66,5390377,25296688.00
2018/01/23,4.66,4.74,4.65,4.71,9613806,45559980.00
2018/01/24,4.71,4.75,4.67,4.72,8486702,40310420.00
2018/01/25,4.73,5.09,4.69,4.94,38469868,191030272.00
2018/01/26,4.88,4.95,4.84,4.87,14514459,71518568.00
2018/01/29,4.88,4.89,4.69,4.72,16539600,79433448.00
2018/01/30,4.68,4.75,4.67,4.70,5406500,25689532.00
2018/01/31,4.67,4.70,4.58,4.61,8166422,38091708.00
2018/02/01,4.61,4.64,4.36,4.43,9758301,44332992.00
2018/02/02,4.39,4.42,4.23,4.37,6512686,28519898.00
2018/02/05,4.34,4.37,4.26,4.34,3441700,15073959.00
2018/02/06,4.29,4.30,4.06,4.08,9532100,40392632.00
2018/02/07,4.12,4.20,4.06,4.13,5617201,23489834.00
2018/02/08,4.13,4.18,4.11,4.17,4066286,17074634.00
2018/02/09,4.09,4.12,3.94,4.01,9523420,38717288.00
2018/02/12,4.02,4.11,4.01,4.10,4406997,18145382.00
2018/02/13,4.11,4.15,4.07,4.10,4021312,16718058.00
2018/02/14,4.10,4.13,4.09,4.11,2759500,11467816.00
2018/02/22,4.13,4.19,4.13,4.18,3848001,16163882.00
2018/02/23,4.19,4.34,4.18,4.25,7993333,34441176.00
2018/02/26,4.27,4.35,4.27,4.32,6519900,28377986.00
2018/02/27,4.31,4.32,4.25,4.27,5101700,22013362.00
2018/02/28,4.26,4.28,4.20,4.27,4469270,19151820.00
2018/03/01,4.25,4.29,4.22,4.28,4319067,18608806.00
2018/03/02,4.27,4.30,4.24,4.29,3913000,16874476.00
2018/03/05,4.29,4.30,4.27,4.29,3529812,15265547.00
2018/03/06,4.27,4.34,4.27,4.33,5060438,21967256.00
2018/03/07,4.33,4.38,4.32,4.32,6315185,27675370.00
2018/03/08,4.32,4.33,4.28,4.32,4496322,19543178.00
2018/03/09,4.35,4.54,4.34,4.41,13201911,59108892.00
2018/03/12,4.37,4.44,4.35,4.42,9220565,40873592.00
2018/03/13,4.42,4.76,4.37,4.56,20734170,94963736.00
2018/03/14,4.50,4.51,4.41,4.44,10006600,45115384.00
2018/03/15,4.44,4.64,4.36,4.52,12399560,55999248.00
2018/03/16,4.47,4.51,4.45,4.45,6933000,31330622.00
2018/03/19,4.43,4.46,4.39,4.43,4750314,21212056.00
2018/03/20,4.38,4.43,4.35,4.41,5843407,25856844.00
2018/03/21,4.43,4.52,4.39,4.42,8607542,38675096.00
2018/03/22,4.43,4.44,4.35,4.40,6377888,28210966.00
2018/03/23,4.29,4.30,4.02,4.09,12832683,53983580.00
2018/03/26,4.01,4.12,3.94,4.10,6179560,25181292.00
2018/03/27,4.12,4.29,4.12,4.21,8961000,38112500.00
2018/03/28,4.16,4.22,4.13,4.15,5593600,23532540.00
2018/03/29,4.14,4.20,4.14,4.20,4430684,18677688.00
2018/03/30,4.20,4.24,4.19,4.22,4216660,17941758.00
2018/04/02,4.21,4.23,4.18,4.18,4197700,17803360.00
2018/04/03,4.12,4.22,4.09,4.15,5400660,22643496.00
2018/04/04,4.14,4.19,4.14,4.18,4755361,20012546.00
2018/04/09,4.17,4.41,4.13,4.33,19270891,83860704.00
2018/04/10,4.28,4.33,4.24,4.30,11654501,50264184.00
2018/04/11,4.31,4.32,4.27,4.31,7187042,31168340.00
2018/04/12,4.31,4.31,4.24,4.25,5450500,23488340.00
2018/04/13,4.25,4.30,4.24,4.24,4969463,21421894.00
2018/04/16,4.28,4.31,4.23,4.30,9796252,42292792.00
2018/04/17,4.30,4.39,4.28,4.32,13850952,60636124.00
2018/04/18,4.30,4.40,4.30,4.38,10745417,47197612.00
2018/04/19,4.37,4.40,4.33,4.35,8412001,36998732.00
2018/04/20,4.36,4.36,4.20,4.21,8263713,35711324.00
2018/04/23,4.21,4.26,4.09,4.13,9028100,37916112.00
2018/04/24,4.12,4.26,4.11,4.23,7826903,33210072.00
2018/04/25,4.23,4.28,4.19,4.27,6964880,29814380.00
2018/04/26,4.26,4.26,4.12,4.13,8709792,36631512.00
2018/04/27,4.13,4.16,4.02,4.08,7934393,32607750.00
2018/05/02,4.09,4.11,4.05,4.10,5407285,22266366.00
2018/05/03,4.10,4.26,4.06,4.25,12781063,53842216.00
2018/05/04,4.22,4.39,4.21,4.38,19071622,83057376.00
2018/05/07,4.44,4.48,4.36,4.44,18147519,80961200.00
2018/05/08,4.41,4.55,4.40,4.51,22448987,101480640.00
2018/05/09,4.50,4.59,4.37,4.38,23442120,104991960.00
2018/05/10,4.32,4.43,4.32,4.37,17517817,77328672.00
2018/05/11,4.36,4.37,4.20,4.22,15812000,68436144.00
2018/05/14,4.21,4.25,4.17,4.18,7197900,30573716.00
2018/05/15,4.18,4.21,4.16,4.20,8416745,35541868.00
2018/05/16,4.17,4.22,4.17,4.19,5698500,24105302.00
2018/05/17,4.17,4.20,4.16,4.18,4918500,20754680.00
2018/05/18,4.18,4.22,4.15,4.21,6098485,25761324.00
2018/05/21,4.24,4.34,4.24,4.30,11183438,48462196.00
2018/05/22,4.29,4.38,4.27,4.31,9753161,42402436.00
2018/05/23,4.29,4.30,4.21,4.21,6354938,27244064.00
2018/05/24,4.21,4.25,4.18,4.22,4869242,20723826.00
2018/05/25,4.18,4.21,4.14,4.15,5856500,24664344.00
2018/05/28,4.14,4.18,4.12,4.12,3509200,14650558.00
2018/05/29,4.15,4.17,4.12,4.15,4959869,20770862.00
2018/05/30,4.11,4.12,3.97,4.00,8668389,35240224.00
2018/05/31,4.03,4.06,4.01,4.04,3782460,15407535.00
2018/06/01,4.02,4.04,3.99,4.00,3287900,13323564.00
2018/06/04,4.01,4.04,4.01,4.03,2674070,10867930.00
2018/06/05,4.05,4.09,4.03,4.08,5046749,20716086.00
2018/06/06,4.08,4.09,4.04,4.06,3007700,12336983.00
2018/06/07,4.08,4.08,4.01,4.02,3644200,14805599.00
2018/06/08,4.02,4.04,3.97,3.99,3826800,15386637.00
2018/06/11,4.00,4.00,3.94,3.95,3953700,15804520.00
2018/06/12,3.96,3.98,3.90,3.97,3889574,15451517.00
2018/06/13,3.98,4.02,3.93,3.94,4744601,18991734.00
2018/06/14,3.90,3.95,3.89,3.90,4159300,16391355.00
2018/06/15,3.90,3.92,3.71,3.79,5879099,22566128.00
2018/06/19,3.74,3.74,3.41,3.41,10227434,36419748.00
2018/06/20,3.36,3.44,3.34,3.43,5916653,20276080.00
2018/06/21,3.43,3.44,3.29,3.30,6624800,22537588.00
2018/06/22,3.29,3.36,3.22,3.35,4207030,14041417.00
2018/06/25,3.38,3.40,3.36,3.36,3582400,12211050.00
2018/06/26,3.32,3.38,3.30,3.38,3100874,10480058.00
2018/06/27,3.38,3.40,3.30,3.35,3838301,12994620.00
2018/06/28,3.31,3.36,3.29,3.30,4640600,15560872.00
2018/06/29,3.31,3.38,3.28,3.37,4703501,15905517.00
2018/07/02,3.38,3.54,3.34,3.39,8954444,30757794.00
2018/07/03,3.37,3.40,3.32,3.40,5916301,20036966.00
2018/07/04,3.39,3.39,3.33,3.34,3397800,11501892.00
2018/07/05,3.34,3.36,3.25,3.25,3890900,12954711.00
2018/07/06,3.26,3.30,3.19,3.28,3999037,13140441.00
2018/07/09,3.28,3.33,3.27,3.32,2968298,9913283.00
2018/07/10,3.31,3.36,3.31,3.34,2825454,9515117.00
2018/07/11,3.31,3.32,3.24,3.27,3530400,11691052.00
2018/07/12,3.27,3.37,3.26,3.35,5733522,19301216.00
2018/07/13,3.36,3.37,3.33,3.35,2422600,8191360.00
2018/07/16,3.36,3.37,3.33,3.36,2255902,7626516.50
2018/07/17,3.36,3.37,3.33,3.37,2396766,8095274.00
2018/07/18,3.37,3.39,3.35,3.36,2965200,10083504.00
2018/07/19,3.36,3.37,3.27,3.27,4681400,15629576.00
2018/07/20,3.27,3.33,3.25,3.32,2910541,9686878.00
2018/07/23,3.31,3.53,3.30,3.45,12957153,44951668.00
2018/07/24,3.43,3.55,3.41,3.50,13059931,45978012.00
2018/07/25,3.48,3.50,3.43,3.47,6609323,23100488.00
2018/07/26,3.49,3.63,3.47,3.54,12652654,45341612.00
2018/07/27,3.52,3.68,3.49,3.65,17492405,63217316.00
2018/07/30,3.60,3.62,3.51,3.53,11307144,40702676.00
2018/07/31,3.53,3.54,3.49,3.52,4580701,16217163.00
2018/08/01,3.52,3.62,3.44,3.45,10486360,37420756.00
2018/08/02,3.41,3.41,3.27,3.36,9364684,31521428.00
2018/08/03,3.31,3.43,3.31,3.36,6922823,23588340.00
2018/08/06,3.33,3.51,3.31,3.37,8951477,30650738.00
2018/08/07,3.37,3.53,3.35,3.51,12762249,44517880.00
2018/08/08,3.49,3.50,3.42,3.44,6433500,22432928.00
2018/08/09,3.42,3.51,3.42,3.49,6263330,22018118.00
2018/08/10,3.49,3.61,3.47,3.50,7684125,27226262.00
2018/08/13,3.47,3.48,3.41,3.46,5695300,19751460.00
2018/08/14,3.45,3.51,3.43,3.47,4643691,16241513.00
2018/08/15,3.46,3.48,3.40,3.40,4257200,14730266.00
2018/08/16,3.37,3.40,3.33,3.36,4045200,13733020.00
2018/08/17,3.36,3.40,3.33,3.34,3229543,10969451.00
2018/08/20,3.34,3.37,3.32,3.35,2318356,7818176.00
2018/08/21,3.34,3.40,3.34,3.39,2272300,7737761.00
2018/08/22,3.37,3.38,3.33,3.35,2036502,6894303.00
2018/08/23,3.35,3.40,3.33,3.36,2408900,8183426.00
2018/08/24,3.37,3.38,3.35,3.36,2176002,7380781.00
2018/08/27,3.35,3.42,3.35,3.40,3224713,11025247.00
2018/08/28,3.41,3.42,3.39,3.41,3178100,10922959.00
2018/08/29,3.42,3.42,3.37,3.39,2341001,8006299.50
2018/08/30,3.38,3.41,3.35,3.35,2583410,8802676.00
2018/08/31,3.35,3.35,3.29,3.31,2966402,9930433.00
2018/09/03,3.31,3.31,3.27,3.31,2106600,6983321.00
2018/09/04,3.31,3.36,3.29,3.34,2405300,8080548.00
2018/09/05,3.33,3.35,3.31,3.32,3016001,10120884.00
2018/09/06,3.30,3.34,3.29,3.31,1577100,5274081.00
2018/09/07,3.31,3.34,3.29,3.32,2152185,7191865.00
2018/09/10,3.32,3.32,3.24,3.25,2406300,7941535.00
2018/09/11,3.26,3.27,3.21,3.25,2105268,6888531.50
2018/09/12,3.27,3.30,3.24,3.27,1912700,6305996.00
2018/09/13,3.28,3.30,3.26,3.27,3080500,10186542.00
2018/09/14,3.29,3.29,3.26,3.26,2857000,9448955.00
2018/09/17,3.26,3.26,3.18,3.19,3490200,11319201.00
2018/09/18,3.12,3.24,3.12,3.24,3388602,10915844.00
2018/09/19,3.23,3.27,3.21,3.24,3368261,11028783.00
2018/09/20,3.24,3.26,3.22,3.22,2388300,7802419.00
2018/09/21,3.24,3.28,3.24,3.27,3527900,11613015.00
2018/09/25,3.26,3.28,3.24,3.27,2601701,8583125.00
2018/09/26,3.29,3.31,3.27,3.27,2986114,9899959.00
2018/09/27,3.29,3.29,3.24,3.24,3071300,10094257.00
2018/09/28,3.26,3.29,3.24,3.28,3375400,11152924.00
2018/10/08,3.26,3.26,3.16,3.16,3028900,9830392.00
2018/10/09,3.17,3.22,3.16,3.18,3496126,11244441.00
2018/10/10,3.19,3.20,3.16,3.17,2342515,7513650.00
2018/10/11,3.11,3.11,2.89,2.90,6951202,21036494.00
2018/10/12,2.91,2.92,2.77,2.89,4387300,12711804.00
2018/10/15,2.90,2.94,2.87,2.88,3134600,9188967.00
2018/10/16,2.89,2.92,2.83,2.84,2481100,7218174.00
2018/10/17,2.89,2.92,2.84,2.89,2800410,8138619.00
2018/10/18,2.88,2.88,2.80,2.81,2328531,6673171.50
2018/10/19,2.78,2.86,2.72,2.85,2995500,8472813.00
2018/10/22,2.85,3.00,2.85,2.97,5643592,16814926.00
2018/10/23,2.97,2.99,2.92,2.93,3471900,10351670.00
2018/10/24,2.92,2.97,2.90,2.95,4399201,13065614.00
2018/10/25,2.89,3.21,2.87,3.06,11514572,35141472.00
2018/10/26,3.09,3.10,3.03,3.06,7915572,24486632.00
2018/10/29,3.04,3.04,2.95,2.96,4766900,14424977.00
2018/10/30,2.99,3.00,2.94,3.00,3590977,10805721.00
2018/10/31,3.00,3.07,2.99,3.03,5006277,15355959.00
2018/11/01,3.04,3.09,3.03,3.05,4994287,15445865.00
2018/11/02,3.09,3.12,3.07,3.11,5396908,16926746.00
2018/11/05,3.14,3.17,3.11,3.14,6967201,22029296.00
2018/11/06,3.14,3.15,3.08,3.12,4812500,15124861.00
2018/11/07,3.10,3.15,3.10,3.11,3174400,10004393.00
2018/11/08,3.11,3.14,3.11,3.12,3324710,10496658.00
2018/11/09,3.11,3.12,3.08,3.11,3132000,9791386.00
2018/11/12,3.15,3.18,3.09,3.17,5558110,17661400.00
2018/11/13,3.13,3.26,3.13,3.25,9095720,29443798.00
2018/11/14,3.26,3.34,3.24,3.27,11217797,37253788.00
2018/11/15,3.23,3.28,3.23,3.27,6260263,20609074.00
2018/11/16,3.33,3.37,3.28,3.30,7701973,25759530.00
2018/11/19,3.33,3.34,3.26,3.32,7743130,25788258.00
2018/11/20,3.31,3.31,3.22,3.22,4575088,15038683.00
2018/11/21,3.19,3.26,3.18,3.25,4851101,15780192.00
2018/11/22,3.25,3.28,3.22,3.24,2808000,9179841.00
2018/11/23,3.22,3.25,3.07,3.12,6226400,19795736.00
2018/11/26,3.14,3.17,3.11,3.13,3864800,12253121.00
2018/11/27,3.15,3.16,3.11,3.13,2792204,8834014.00
2018/11/28,3.13,3.18,3.09,3.17,3198588,10138124.00
2018/11/29,3.18,3.25,3.13,3.14,4661000,15026291.00
2018/11/30,3.14,3.14,3.10,3.14,2425200,7643893.00
2018/12/03,3.21,3.23,3.18,3.22,5513000,17865660.00
2018/12/04,3.22,3.24,3.20,3.24,4781500,15518227.00
2018/12/05,3.19,3.22,3.18,3.21,3004800,9700753.00
2018/12/06,3.21,3.21,3.15,3.16,2874200,9207651.00
2018/12/07,3.15,3.18,3.15,3.17,2209100,7056920.00
2018/12/10,3.15,3.16,3.10,3.11,2441700,7701253.00
2018/12/11,3.11,3.13,3.10,3.11,1724700,5422645.00
2018/12/12,3.13,3.14,3.11,3.12,1487201,4693160.00
2018/12/13,3.13,3.18,3.09,3.14,3712100,11805498.00
2018/12/14,3.14,3.14,3.08,3.09,3215000,10098222.00
2018/12/17,3.09,3.13,3.06,3.10,3147532,9837958.00
2018/12/18,3.10,3.20,3.08,3.12,5355902,16952626.00
2018/12/19,3.12,3.12,3.03,3.03,4705200,14534912.00
2018/12/20,3.02,3.04,3.01,3.03,1870400,5714426.00
2018/12/21,3.03,3.03,2.98,2.99,2227260,6746432.00
2018/12/24,2.99,3.04,2.97,3.02,2743700,8366741.00
2018/12/25,3.01,3.03,2.97,3.02,3651962,11048741.00
2018/12/26,3.01,3.04,3.01,3.01,1781960,5438928.00
2018/12/27,3.05,3.06,3.01,3.01,2230700,6825228.00
2018/12/28,3.01,3.04,3.01,3.03,1539110,4706851.50
2019/01/02,3.03,3.04,3.01,3.03,1787900,5466831.00
2019/01/03,3.01,3.06,3.01,3.05,2906200,8934609.00
2019/01/04,3.03,3.11,3.01,3.10,5523385,17151300.00
2019/01/07,3.11,3.15,3.09,3.14,5218663,16449869.00
2019/01/08,3.14,3.34,3.12,3.23,15270048,50082944.00
2019/01/09,3.17,3.29,3.15,3.20,11382849,37055008.00
2019/01/10,3.18,3.34,3.18,3.27,12295201,40552932.00
2019/01/11,3.25,3.26,3.19,3.21,8573330,27797736.00
2019/01/14,3.21,3.21,3.17,3.17,3521374,11319311.00
2019/01/15,3.17,3.23,3.17,3.22,4405446,14249977.00
2019/01/16,3.20,3.23,3.20,3.21,2561301,8309870.00
2019/01/17,3.20,3.22,3.19,3.19,3201181,10371788.00
2019/01/18,3.19,3.27,3.19,3.23,4129732,13430801.00
2019/01/21,3.23,3.25,3.18,3.19,4829388,15645811.00
2019/01/22,3.18,3.19,3.13,3.13,3829352,12171174.00
2019/01/23,3.14,3.16,3.12,3.13,2881949,9146130.00
2019/01/24,3.15,3.17,3.13,3.16,2667800,8493029.00
2019/01/25,3.15,3.18,3.15,3.15,2773030,8845081.00
2019/01/28,3.15,3.19,3.15,3.15,3445500,11028624.00
2019/01/29,3.15,3.17,3.12,3.13,4096525,12991272.00
2019/01/30,3.13,3.16,3.12,3.15,2933860,9307328.00
2019/01/31,3.13,3.15,3.09,3.09,4535700,14280440.00
2019/02/01,3.09,3.16,3.09,3.15,3197710,10114206.00
2019/02/11,3.17,3.20,3.16,3.20,3104310,9987144.00
2019/02/12,3.18,3.26,3.18,3.24,5108250,16698534.00
2019/02/13,3.25,3.28,3.23,3.27,5548558,18248660.00
2019/02/14,3.27,3.40,3.24,3.36,16119488,54091464.00
2019/02/15,3.33,3.47,3.31,3.36,19124867,65605864.00
2019/02/18,3.36,3.45,3.34,3.41,14031403,47971404.00
2019/02/19,3.42,3.49,3.38,3.45,16735032,58237176.00
2019/02/20,3.46,3.46,3.35,3.38,10396052,35617260.00
2019/02/21,3.40,3.52,3.36,3.51,21190803,73633728.00
2019/02/22,3.47,3.49,3.43,3.49,16578241,57796032.00
2019/02/25,3.47,3.62,3.47,3.62,23561279,84353488.00
2019/02/26,3.63,3.82,3.57,3.62,26533231,98793688.00
2019/02/27,3.57,3.67,3.56,3.61,19344882,70531976.00
2019/02/28,3.61,3.63,3.56,3.58,11155428,40503912.00
2019/03/01,3.58,3.65,3.57,3.63,12713057,46344008.00
2019/03/04,3.67,3.73,3.64,3.66,14574689,54113084.00
2019/03/05,3.61,3.80,3.60,3.78,22403842,83752016.00
2019/03/06,3.78,3.87,3.73,3.84,20702081,79547688.00
2019/03/07,3.83,4.22,3.80,4.06,38025269,155796960.00
2019/03/08,3.95,3.96,3.71,3.72,25428904,99151576.00
2019/03/11,3.72,3.96,3.71,3.95,25352637,99725440.00
2019/03/12,4.04,4.05,3.82,3.94,22767842,90131968.00
2019/03/13,3.91,3.97,3.84,3.87,15082092,59183696.00
2019/03/14,3.86,3.89,3.70,3.74,12418441,47221892.00
2019/03/15,3.75,3.85,3.74,3.81,9575574,36713056.00
2019/03/18,3.78,3.97,3.76,3.95,19133992,75244112.00
2019/03/19,3.95,4.03,3.94,3.97,19049290,76427976.00
2019/03/20,3.99,4.17,3.95,4.14,34732513,142300016.00
2019/03/21,4.11,4.21,4.07,4.11,28212934,117536136.00
2019/03/22,4.06,4.52,4.01,4.52,34003540,148869568.00
2019/03/25,4.85,4.98,4.64,4.66,114527402,559328640.00
2019/03/26,4.41,5.13,4.20,5.13,109029015,511721760.00
2019/03/27,5.26,5.65,5.26,5.65,149449460,826000064.00
2019/03/28,6.04,6.22,5.82,6.21,210992061,1297713280.00
2019/03/29,5.59,6.17,5.59,5.72,176405410,1027412928.00
2019/04/01,5.57,6.15,5.50,5.85,165341598,969510400.00
2019/04/02,5.76,6.30,5.76,6.14,169359226,1025508736.00
2019/04/03,5.96,6.10,5.77,5.91,111484352,664470976.00
2019/04/04,5.78,6.04,5.76,5.92,96166452,572130304.00
2019/04/08,5.97,6.52,5.72,6.32,148938150,909192320.00
2019/04/09,6.11,6.82,5.97,6.40,154612640,996994624.00
2019/04/10,6.27,7.04,6.12,7.04,174692262,1149764992.00
2019/04/11,6.99,7.74,6.88,7.32,195054809,1438993792.00
2019/04/12,6.85,7.09,6.59,6.60,117500510,798904512.00
2019/04/15,6.60,6.75,6.27,6.30,83480082,543795264.00
2019/04/16,6.23,6.23,5.89,6.16,84187089,513433248.00
2019/04/17,6.16,6.32,6.06,6.29,73411891,458209440.00
2019/04/18,6.22,6.61,6.08,6.42,98591180,630926464.00
2019/04/19,6.32,6.52,6.24,6.31,63699923,406812256.00
2019/04/22,6.37,6.42,6.13,6.20,59351752,372363008.00
2019/04/23,6.17,6.22,5.83,5.85,62949122,377401216.00
2019/04/24,5.82,5.84,5.60,5.80,45896349,263494384.00
2019/04/25,5.79,6.09,5.67,5.83,58789242,347300640.00
2019/04/26,5.71,5.87,5.28,5.32,55430940,308791424.00
2019/04/29,5.33,5.39,4.89,4.95,50718821,259866944.00
2019/04/30,4.94,5.09,4.94,5.04,30879639,155732320.00
2019/05/06,4.77,4.87,4.53,4.53,41197991,194036832.00
2019/05/07,4.59,4.79,4.52,4.78,56849978,266878544.00
2019/05/08,4.78,4.95,4.63,4.83,62980165,305070496.00
2019/05/09,4.94,4.94,4.59,4.61,39478879,187840944.00
2019/05/10,4.67,4.90,4.52,4.85,47931908,229716480.00
2019/05/13,4.79,4.95,4.77,4.89,44418428,217517968.00
2019/05/14,4.78,4.87,4.68,4.74,31929972,153515120.00
2019/05/15,4.83,5.22,4.79,5.22,41828804,209156960.00
2019/05/16,5.27,5.51,5.10,5.29,80965242,429553984.00
2019/05/17,5.27,5.66,5.16,5.30,75502213,408465632.00
2019/05/20,5.22,5.24,4.79,5.01,43799339,219841616.00
2019/05/21,4.94,5.32,4.93,5.18,39947320,206768544.00
2019/05/22,5.16,5.26,5.03,5.05,33317969,171361024.00
2019/05/23,5.02,5.09,4.81,4.85,28932171,143717744.00
2019/05/24,4.77,4.94,4.70,4.74,24374997,117842952.00
2019/05/27,4.80,4.98,4.75,4.91,26879702,131719824.00
2019/05/28,4.98,5.11,4.89,4.92,30503404,153351008.00
2019/05/29,4.93,4.99,4.87,4.88,19553459,96782408.00
2019/05/30,4.86,4.89,4.70,4.82,21178009,101802088.00
2019/05/31,4.85,4.85,4.72,4.72,18520315,88727216.00
2019/06/03,4.74,4.77,4.57,4.58,17894400,83248712.00
2019/06/04,4.59,5.04,4.31,4.73,44076945,205895664.00
2019/06/05,4.66,4.71,4.54,4.55,24797225,114734472.00
2019/06/06,4.53,4.54,4.33,4.33,17159800,75945360.00
2019/06/10,4.35,4.42,4.30,4.38,10863101,47645600.00
2019/06/11,4.40,4.67,4.37,4.58,19780033,90236688.00
2019/06/12,4.53,4.66,4.52,4.56,16676121,76737312.00
2019/06/13,4.57,4.66,4.52,4.63,15726829,72851648.00
2019/06/14,4.62,4.66,4.44,4.47,13777300,62980124.00
2019/06/17,4.48,4.54,4.44,4.50,9989115,44923860.00
2019/06/18,4.51,4.53,4.44,4.53,9241397,41746256.00
2019/06/19,4.66,4.86,4.59,4.72,35921424,169449600.00
2019/06/20,4.66,4.77,4.60,4.71,25856412,121402112.00
2019/06/21,4.71,4.80,4.68,4.74,22195151,105815176.00
2019/06/24,4.75,4.82,4.70,4.79,19052722,91150544.00
2019/06/25,4.78,4.85,4.60,4.74,19338001,91575392.00
2019/06/26,4.65,4.73,4.64,4.66,10170369,47760324.00
2019/06/27,4.69,4.73,4.66,4.69,11065101,52246784.00
2019/06/28,4.69,4.81,4.53,4.75,28184100,133119088.00
2019/07/01,4.84,4.95,4.75,4.94,34715440,168952480.00
2019/07/02,4.88,5.11,4.86,4.92,30738609,153203488.00
2019/07/03,4.91,5.04,4.86,4.90,21636713,107335520.00
2019/07/04,4.91,4.93,4.78,4.82,20411988,99240104.00
2019/07/05,4.80,4.89,4.79,4.83,13467739,65493868.00
2019/07/08,4.81,4.81,4.54,4.56,19287400,89792848.00
2019/07/09,4.59,4.59,4.48,4.54,9072021,41273164.00
2019/07/10,4.54,4.60,4.49,4.50,7557471,34514480.00
2019/07/11,4.51,4.73,4.51,4.55,14355700,66175376.00
2019/07/12,4.52,4.56,4.47,4.51,9977146,45196336.00
2019/07/15,4.48,4.57,4.39,4.52,10686816,48212852.00
2019/07/16,4.51,4.55,4.49,4.55,7760100,35271112.00
2019/07/17,4.52,4.63,4.51,4.59,14030600,64657412.00
2019/07/18,4.54,4.56,4.43,4.44,13375421,60052192.00
2019/07/19,4.45,4.52,4.44,4.44,6618300,29738188.00
2019/07/22,4.44,4.46,4.20,4.23,11667491,50172240.00
2019/07/23,4.23,4.27,4.20,4.25,5632471,24000344.00
2019/07/24,4.29,4.46,4.29,4.43,14535910,63618328.00
2019/07/25,4.41,4.47,4.34,4.44,12888790,57281776.00
2019/07/26,4.44,4.55,4.40,4.54,14747954,66526896.00
2019/07/29,4.48,4.53,4.44,4.47,8028481,36099680.00
2019/07/30,4.44,4.50,4.44,4.47,6227046,28017008.00
2019/07/31,4.45,4.47,4.39,4.41,6430871,28604276.00
2019/08/01,4.39,4.45,4.37,4.42,6543344,29008992.00
2019/08/02,4.30,4.39,4.26,4.35,9301262,40514832.00
2019/08/05,4.32,4.41,4.24,4.26,8096400,35029776.00
2019/08/06,4.17,4.17,3.86,3.97,20272295,81389672.00
2019/08/07,4.02,4.03,3.93,3.94,8563649,34215540.00
2019/08/08,3.95,4.12,3.90,4.03,11886661,47718184.00
2019/08/09,4.03,4.05,3.93,3.94,8423647,33753776.00
2019/08/12,3.93,3.97,3.91,3.97,4907800,19451712.00
2019/08/13,3.97,4.05,3.91,3.98,8139194,32602484.00
2019/08/14,4.02,4.03,3.95,3.96,6559300,26398158.00
2019/08/15,3.89,3.97,3.84,3.95,6382259,25044876.00
2019/08/16,3.96,4.00,3.92,3.94,6562600,26106326.00
2019/08/19,3.96,4.08,3.96,4.05,12194700,49505416.00
2019/08/20,4.07,4.31,4.05,4.25,24177200,101664976.00
2019/08/21,4.22,4.64,4.22,4.48,34000424,151026448.00
2019/08/22,4.47,4.59,4.36,4.55,28829320,129587456.00
2019/08/23,4.54,4.70,4.49,4.54,26163214,120023968.00
2019/08/26,4.34,4.67,4.33,4.39,33957560,152426928.00
2019/08/27,4.51,4.83,4.51,4.69,67230126,317537728.00
2019/08/28,4.53,4.61,4.39,4.39,45018714,202783424.00
2019/08/29,4.44,4.44,4.27,4.29,26383503,114655336.00
2019/08/30,4.32,4.35,4.20,4.23,22241313,95225928.00
2019/09/02,4.23,4.29,4.19,4.28,17129970,73294736.00
2019/09/03,4.29,4.29,4.22,4.28,13196121,56366852.00
2019/09/04,4.25,4.35,4.24,4.35,19800300,85596808.00
2019/09/05,4.36,4.43,4.33,4.35,21788056,95777112.00
2019/09/06,4.37,4.61,4.35,4.44,32949387,147802336.00
2019/09/09,4.45,4.50,4.38,4.49,23276249,104135232.00
2019/09/10,4.50,4.50,4.41,4.46,17179780,76799472.00
2019/09/11,4.46,4.48,4.40,4.40,15798276,70506896.00
2019/09/12,4.42,4.47,4.41,4.46,12675485,56606780.00
2019/09/16,4.45,4.49,4.41,4.42,10889793,48666080.00
2019/09/17,4.40,4.42,4.25,4.28,14952659,64704552.00
2019/09/18,4.28,4.31,4.23,4.24,8479770,36352528.00
2019/09/19,4.25,4.27,4.19,4.27,9169965,38976864.00
2019/09/20,4.29,4.33,4.25,4.29,8111320,34989132.00
2019/09/23,4.29,4.29,4.18,4.21,6981200,29501636.00
2019/09/24,4.22,4.22,4.18,4.19,6820100,28775792.00
2019/09/25,4.16,4.17,4.06,4.07,9046200,37244444.00
2019/09/26,4.10,4.10,3.98,3.98,9563455,38578336.00
2019/09/27,3.99,4.02,3.98,4.00,5094326,20519252.00
2019/09/30,4.00,4.02,3.98,3.99,4486900,18029594.00
2019/10/08,3.98,4.04,3.98,4.01,3761720,15189247.00
2019/10/09,4.01,4.05,3.96,4.05,4596685,18578036.00
2019/10/10,4.04,4.14,4.03,4.12,5780757,23815808.00
2019/10/11,4.12,4.17,4.05,4.13,7510145,31103768.00
2019/10/14,4.14,4.26,4.14,4.17,9676720,40811976.00
2019/10/15,4.14,4.20,4.11,4.15,6870670,28671534.00
2019/10/16,4.15,4.19,4.08,4.09,5147700,21408244.00
2019/10/17,4.12,4.16,4.08,4.10,3662679,15139470.00
2019/10/18,4.09,4.12,4.00,4.01,5775700,23465632.00
2019/10/21,4.01,4.01,3.93,3.98,4859100,19333472.00
2019/10/22,3.96,4.01,3.96,4.00,3838201,15383356.00
2019/10/23,3.99,4.00,3.96,3.97,3422047,13692849.00
2019/10/24,3.97,3.99,3.94,3.99,3179337,12696221.00
2019/10/25,3.99,4.02,3.95,4.01,3870100,15514641.00
2019/10/28,4.00,4.06,4.00,4.05,6794701,27546048.00
2019/10/29,4.04,4.04,3.98,3.98,5151400,20727754.00
2019/10/30,3.97,3.97,3.88,3.89,6969344,27469460.00
2019/10/31,3.91,3.92,3.88,3.89,3889803,15228380.00
2019/11/01,3.89,3.92,3.84,3.91,3201720,12518778.00
2019/11/04,3.92,3.92,3.88,3.91,4928620,19341164.00
2019/11/05,3.91,3.95,3.88,3.92,5562062,21919738.00
2019/11/06,3.91,3.91,3.84,3.84,6010514,23377570.00
2019/11/07,3.85,3.89,3.84,3.86,2975203,11561332.00
2019/11/08,3.88,3.90,3.84,3.85,3505310,13622941.00
2019/11/11,3.87,3.87,3.71,3.73,5145400,19506736.00
2019/11/12,3.73,3.76,3.68,3.72,4440100,16568015.00
2019/11/13,3.76,3.84,3.74,3.76,6269900,23810244.00
2019/11/14,3.75,3.76,3.66,3.73,4142660,15434813.00
2019/11/15,3.73,3.73,3.66,3.67,4020194,14897122.00
2019/11/18,3.63,3.66,3.60,3.64,4167831,15212590.00
2019/11/19,3.65,3.69,3.64,3.69,3077590,11364822.00
2019/11/20,3.69,3.81,3.67,3.71,6956521,26114668.00
2019/11/21,3.68,3.71,3.63,3.65,6158601,22666940.00
2019/11/22,3.65,3.71,3.64,3.69,6245170,23079234.00
2019/11/25,3.69,3.77,3.64,3.77,8866871,33200728.00
2019/11/26,3.77,3.80,3.73,3.75,4695600,17719428.00
2019/11/27,3.73,3.75,3.69,3.70,4878400,18217852.00
2019/11/28,3.71,3.74,3.69,3.69,3680212,13749138.00
2019/11/29,3.69,3.70,3.65,3.68,3076926,11371081.00
2019/12/02,3.70,3.75,3.70,3.72,4816400,18034764.00
2019/12/03,3.70,3.77,3.68,3.75,5072160,18997734.00
2019/12/04,3.70,3.74,3.69,3.71,3920750,14626357.00
2019/12/05,3.71,3.74,3.70,3.73,4304510,16099739.00
2019/12/06,3.73,3.76,3.70,3.75,4948120,18528532.00
2019/12/09,3.75,3.76,3.73,3.74,4149170,15609519.00
2019/12/10,3.73,3.73,3.69,3.73,3148800,11753758.00
2019/12/11,3.72,3.75,3.71,3.73,4300100,16137191.00
2019/12/12,3.73,3.80,3.70,3.72,7462982,28033414.00
2019/12/13,3.73,3.78,3.72,3.78,7734200,29228200.00
2019/12/16,3.80,3.85,3.77,3.85,10449525,40150776.00
2019/12/17,3.86,4.04,3.85,3.99,20276301,80912856.00
2019/12/18,4.00,4.03,3.97,4.01,14160958,56985768.00
2019/12/19,4.03,4.08,3.98,4.06,13635003,55266108.00
2019/12/20,4.07,4.08,3.96,3.97,16171110,65132072.00
2019/12/23,3.98,3.99,3.82,3.84,12417827,48624568.00
2019/12/24,3.84,3.88,3.83,3.85,10256701,39699248.00
2019/12/25,3.84,3.85,3.79,3.79,9804901,37585356.00
2019/12/26,3.80,3.82,3.79,3.82,7024684,26876684.00
2019/12/27,3.83,3.86,3.80,3.81,9176360,35335636.00
2019/12/30,3.79,3.83,3.72,3.83,8264023,31368556.00
2019/12/31,3.82,3.85,3.80,3.85,6844136,26351920.00
2020/01/02,3.88,3.97,3.86,3.94,14309062,56420224.00
2020/01/03,3.99,4.02,3.91,3.94,12467585,49605864.00
2020/01/06,3.91,3.95,3.89,3.92,11461700,45210188.00
2020/01/07,3.94,3.96,3.92,3.96,11980886,47399048.00
2020/01/08,3.93,3.95,3.83,3.86,9794237,38376440.00
2020/01/09,3.88,3.93,3.88,3.92,6672560,26222840.00
2020/01/10,3.94,3.94,3.88,3.91,5150100,20220420.00
2020/01/13,3.89,3.93,3.85,3.93,6598212,25785962.00
2020/01/14,3.93,3.98,3.91,3.96,11839149,46921720.00
2020/01/15,3.96,3.96,3.87,3.89,7851400,30765924.00
2020/01/16,3.90,3.90,3.83,3.84,5398022,20924756.00
2020/01/17,3.85,3.86,3.83,3.85,4260010,16448743.00
2020/01/20,3.84,3.87,3.83,3.86,4778499,18488244.00
2020/01/21,3.87,3.89,3.83,3.85,5117000,19829812.00
2020/01/22,3.84,3.88,3.79,3.85,6029610,23174606.00
2020/01/23,3.83,3.87,3.71,3.76,7447212,28424168.00
2020/02/03,3.38,3.38,3.38,3.38,1924900,6544660.00
2020/02/04,3.04,3.25,3.04,3.18,16119902,51387144.00
2020/02/05,3.18,3.27,3.18,3.22,8905804,28967692.00
2020/02/06,3.22,3.27,3.19,3.27,9908718,32217286.00
2020/02/07,3.26,3.30,3.22,3.30,9486786,31038664.00
2020/02/10,3.29,3.45,3.25,3.41,10209588,34591808.00
2020/02/11,3.41,3.52,3.38,3.45,10133638,35258324.00
2020/02/12,3.48,3.48,3.42,3.46,6829523,23723784.00
2020/02/13,3.46,3.48,3.41,3.42,8746303,30363196.00
2020/02/14,3.40,3.44,3.38,3.40,6142108,21018070.00
2020/02/17,3.39,3.49,3.39,3.49,9113826,31689672.00
2020/02/18,3.50,3.57,3.47,3.56,9864930,35044808.00
2020/02/19,3.54,3.62,3.53,3.53,8698600,31253960.00
2020/02/20,3.53,3.60,3.52,3.60,9048526,32418052.00
2020/02/21,3.61,3.63,3.58,3.62,8533975,30955198.00
2020/02/24,3.61,3.61,3.53,3.54,10524100,37613388.00
2020/02/25,3.48,3.48,3.36,3.45,13796462,47536208.00
2020/02/26,3.42,3.62,3.37,3.56,18254543,64628964.00
2020/02/27,3.54,3.60,3.51,3.51,12039100,42943376.00
2020/02/28,3.43,3.47,3.34,3.34,13997709,47723656.00
2020/03/02,3.37,3.50,3.35,3.45,11413205,39458756.00
2020/03/03,3.49,3.80,3.43,3.80,67340818,253836192.00
2020/03/04,3.64,4.04,3.64,3.92,69296865,267930496.00
2020/03/05,3.92,3.95,3.80,3.83,39771561,154129744.00
2020/03/06,3.77,3.80,3.72,3.77,21598015,81459264.00
2020/03/09,3.71,3.90,3.64,3.76,25745403,98044792.00
2020/03/10,3.71,3.87,3.64,3.84,23695216,89749448.00
2020/03/11,3.83,4.01,3.80,3.87,29612136,116578456.00
2020/03/12,3.79,3.93,3.73,3.79,20121099,76787840.00
2020/03/13,3.64,3.92,3.49,3.83,26366984,97618840.00
2020/03/16,3.80,3.92,3.67,3.69,20097888,76950816.00
2020/03/17,3.70,3.77,3.50,3.61,14821523,53885824.00
2020/03/18,3.64,3.74,3.53,3.53,16514123,60515664.00
2020/03/19,3.50,3.58,3.40,3.49,12480512,43820780.00
2020/03/20,3.51,3.55,3.47,3.53,7814072,27649232.00
2020/03/23,3.46,3.53,3.36,3.37,9500300,32869972.00
2020/03/24,3.43,3.44,3.32,3.40,9271586,31561624.00
2020/03/25,3.47,3.56,3.43,3.53,13043836,45755000.00
2020/03/26,3.48,3.53,3.44,3.46,8636850,30299444.00
2020/03/27,3.49,3.52,3.46,3.48,9107912,31961516.00
2020/03/30,3.47,3.47,3.34,3.38,7988515,27158188.00
2020/03/31,3.39,3.49,3.38,3.41,8796241,30304342.00
2020/04/01,3.38,3.43,3.36,3.36,5390345,18398846.00
2020/04/02,3.36,3.40,3.34,3.40,5695901,19292580.00
2020/04/03,3.37,3.38,3.34,3.35,4467500,15097858.00
2020/04/07,3.39,3.46,3.38,3.43,10378179,35724092.00
2020/04/08,3.40,3.45,3.38,3.43,6662363,22872264.00
2020/04/09,3.43,3.45,3.42,3.43,7073100,24433154.00
2020/04/10,3.43,3.55,3.38,3.49,17406353,60714356.00
2020/04/13,3.44,3.45,3.39,3.42,7649576,26284896.00
2020/04/14,3.42,3.48,3.41,3.46,6208379,21519908.00
2020/04/15,3.46,3.51,3.41,3.48,11635213,40464232.00
2020/04/16,3.43,3.47,3.43,3.45,6075259,21075152.00
2020/04/17,3.47,3.48,3.43,3.44,5967760,20725494.00
2020/04/20,3.45,3.47,3.42,3.45,6136176,21281096.00
2020/04/21,3.47,3.55,3.45,3.47,12794238,44875320.00
2020/04/22,3.43,3.44,3.40,3.43,8621556,29609830.00
2020/04/23,3.43,3.49,3.41,3.44,10696520,37219848.00
2020/04/24,3.42,3.43,3.36,3.38,8130054,27740052.00
2020/04/27,3.37,3.39,3.32,3.32,5952980,20037090.00
2020/04/28,3.33,3.35,3.16,3.23,8122800,26399666.00
2020/04/29,3.23,3.26,3.21,3.22,5307654,17268274.00
2020/04/30,3.24,3.29,3.23,3.27,5249583,17247076.00
2020/05/06,3.22,3.31,3.22,3.31,6124365,20206480.00
2020/05/07,3.30,3.35,3.29,3.33,5030100,16818408.00
2020/05/08,3.33,3.37,3.33,3.35,6725110,22639296.00
2020/05/11,3.36,3.36,3.29,3.34,6263602,21003348.00
2020/05/12,3.32,3.33,3.30,3.32,2959367,9863387.00
2020/05/13,3.31,3.33,3.29,3.32,2998600,9992600.00
2020/05/14,3.30,3.31,3.27,3.28,3464985,11472584.00
2020/05/15,3.28,3.34,3.28,3.29,5795600,19255480.00
2020/05/18,3.28,3.32,3.26,3.29,4522355,14995738.00
2020/05/19,3.30,3.32,3.29,3.31,4017701,13359135.00
2020/05/20,3.29,3.38,3.27,3.34,9695855,32387016.00
2020/05/21,3.33,3.36,3.29,3.30,5824690,19493290.00
2020/05/22,3.29,3.30,3.25,3.26,4268230,14030841.00
2020/05/25,3.28,3.28,3.24,3.25,2678352,8766853.00
2020/05/26,3.27,3.27,3.24,3.27,5045890,16526243.00
2020/05/27,3.26,3.27,3.23,3.24,4920700,16101948.00
2020/05/28,3.23,3.26,3.16,3.25,9793699,31619438.00
2020/05/29,3.26,3.50,3.24,3.49,23348985,79314360.00
2020/06/01,3.43,3.50,3.36,3.46,20684537,71263296.00
2020/06/02,3.42,3.77,3.42,3.60,35770462,127809296.00
2020/06/03,3.53,3.58,3.48,3.49,16249000,57479064.00
2020/06/04,3.48,3.52,3.46,3.47,7281701,25450968.00
2020/06/05,3.50,3.50,3.40,3.43,9070550,31397420.00
2020/06/08,3.43,3.46,3.41,3.41,7170300,24777180.00
2020/06/09,3.40,3.44,3.40,3.42,5369700,18453602.00
2020/06/10,3.43,3.44,3.37,3.38,5450156,18555148.00
2020/06/11,3.39,3.43,3.36,3.37,4273876,14578682.00
2020/06/12,3.33,3.38,3.29,3.37,4474768,15062325.00
2020/06/15,3.36,3.42,3.34,3.36,6375906,21663974.00
2020/06/16,3.36,3.45,3.35,3.43,9090399,31139480.00
2020/06/17,3.41,3.42,3.35,3.38,8521800,28991948.00
2020/06/18,3.36,3.46,3.35,3.40,10300560,35327116.00
2020/06/19,3.39,3.49,3.39,3.43,12916849,44810800.00
2020/06/22,3.46,3.46,3.39,3.41,9065645,31146492.00
2020/06/23,3.39,3.41,3.36,3.38,5336360,18117370.00
2020/06/24,3.39,3.39,3.35,3.35,3497391,11834682.00
2020/06/29,3.35,3.36,3.30,3.32,4603157,15357064.00
2020/06/30,3.32,3.34,3.32,3.34,3892500,13043896.00
2020/07/01,3.33,3.39,3.32,3.38,6355274,21431084.00
2020/07/02,3.38,3.46,3.36,3.45,11392893,39327952.00
2020/07/03,3.44,3.56,3.44,3.53,15589191,54912772.00
2020/07/06,3.56,3.70,3.53,3.68,26630726,97144744.00
2020/07/07,3.75,3.84,3.65,3.69,32196559,120599456.00
2020/07/08,3.73,3.87,3.70,3.84,33801557,128635472.00
2020/07/09,3.88,3.98,3.85,3.90,30563862,120017224.00
2020/07/10,3.85,4.04,3.83,3.91,37785630,149857872.00
2020/07/13,3.96,4.01,3.83,3.94,32269470,127070344.00
2020/07/14,3.93,3.93,3.79,3.87,25386071,98499064.00
2020/07/15,3.87,3.90,3.73,3.74,18245752,69531016.00
2020/07/16,3.74,3.78,3.58,3.61,17221720,64106456.00
2020/07/17,3.63,3.67,3.54,3.58,11999460,43492956.00
2020/07/20,3.60,3.72,3.59,3.72,12559152,46418524.00
2020/07/21,3.74,3.75,3.67,3.71,9494500,35414752.00
2020/07/22,3.71,3.75,3.66,3.70,10675975,39793556.00
2020/07/23,3.66,3.79,3.56,3.76,22981070,85363032.00
2020/07/24,3.70,3.73,3.59,3.60,13920011,51272384.00
2020/07/27,3.61,3.75,3.61,3.69,13670476,50374416.00
2020/07/28,3.73,3.77,3.64,3.68,12252700,45556356.00
2020/07/29,3.68,3.72,3.62,3.71,10343915,38286816.00
2020/07/30,3.71,3.74,3.66,3.68,11357200,42143496.00
2020/07/31,3.66,3.71,3.64,3.67,10658244,39307264.00
2020/08/03,3.68,3.81,3.67,3.76,19122183,71863416.00
2020/08/04,3.81,3.82,3.71,3.77,18766862,71125040.00
2020/08/05,3.74,3.78,3.70,3.77,13752469,51723360.00
2020/08/06,3.77,3.79,3.69,3.75,12430800,46750740.00
2020/08/07,3.74,3.74,3.63,3.66,10253910,37978304.00
2020/08/10,3.65,3.73,3.64,3.71,8363514,31064924.00
2020/08/11,3.70,3.75,3.65,3.66,10060400,37520184.00
2020/08/12,3.67,3.70,3.58,3.67,11355843,41445208.00
2020/08/13,3.67,3.81,3.62,3.74,15395909,57764000.00
2020/08/14,3.74,3.74,3.69,3.74,8026914,29996006.00
2020/08/17,3.75,3.80,3.73,3.79,14385356,54575200.00
2020/08/18,3.79,3.80,3.75,3.78,9461880,35873012.00
2020/08/19,3.76,3.80,3.74,3.77,10973569,41594700.00
2020/08/20,3.76,3.79,3.72,3.73,8122072,30612756.00
2020/08/21,3.73,3.77,3.68,3.71,9060050,33974732.00
2020/08/24,3.73,3.73,3.65,3.66,8436900,31261028.00
2020/08/25,3.66,3.68,3.61,3.63,9982778,36515216.00
2020/08/26,3.63,3.65,3.54,3.56,10634876,38505704.00
2020/08/27,3.57,3.59,3.53,3.58,7526570,26929984.00
2020/08/28,3.58,3.65,3.56,3.64,9948886,36143924.00
2020/08/31,3.63,3.65,3.59,3.59,7279390,26520020.00
2020/09/01,3.61,3.61,3.56,3.59,4788712,17249802.00
2020/09/02,3.59,3.60,3.54,3.58,5713080,20501454.00
2020/09/03,3.58,3.58,3.54,3.55,4462792,15988485.00
2020/09/04,3.53,3.56,3.50,3.56,5111860,18147184.00
2020/09/07,3.54,3.58,3.50,3.52,5564065,19796168.00
2020/09/08,3.51,3.59,3.49,3.59,8093565,28846704.00
2020/09/09,3.56,3.68,3.55,3.65,16094454,58717624.00
2020/09/10,3.65,3.68,3.47,3.49,12705772,45568772.00
2020/09/11,3.50,3.50,3.40,3.45,7292785,25262258.00
2020/09/14,3.45,3.48,3.44,3.46,4571136,15912773.00
2020/09/15,3.46,3.50,3.44,3.47,3858083,13468065.00
2020/09/16,3.47,3.56,3.43,3.48,6053382,21299740.00
2020/09/17,3.48,3.49,3.45,3.48,3492600,12181553.00
2020/09/18,3.48,3.54,3.46,3.53,6657719,23567192.00
2020/09/21,3.56,3.56,3.49,3.54,5112941,18173560.00
2020/09/22,3.53,3.54,3.49,3.49,4574300,16156474.00
2020/09/23,3.49,3.51,3.46,3.48,2884872,10102547.00
2020/09/24,3.48,3.48,3.39,3.40,5113615,17573888.00
2020/09/25,3.40,3.44,3.36,3.38,3379700,11511561.00
2020/09/28,3.38,3.41,3.35,3.36,2710560,9188214.00
2020/09/29,3.34,3.39,3.34,3.35,2281931,7729939.00
2020/09/30,3.35,3.38,3.32,3.35,3104391,10462126.00
2020/10/09,3.38,3.41,3.37,3.40,3626541,12399400.00
2020/10/12,3.41,3.47,3.40,3.46,5140325,17781496.00
2020/10/13,3.45,3.45,3.41,3.43,4008068,13812078.00
2020/10/14,3.43,3.43,3.38,3.39,3582862,12235210.00
2020/10/15,3.39,3.40,3.37,3.39,2522180,8577652.00
2020/10/16,3.38,3.40,3.36,3.38,2999429,10192598.00
2020/10/19,3.39,3.41,3.36,3.36,2970800,10119430.00
2020/10/20,3.37,3.38,3.34,3.37,2885587,9757751.00
2020/10/21,3.36,3.37,3.30,3.32,4671644,15642024.00
2020/10/22,3.31,3.33,3.31,3.32,2585241,8634950.00
2020/10/23,3.32,3.34,3.29,3.31,2641300,8810456.00
2020/10/26,3.31,3.31,3.27,3.30,2125859,7033663.00
2020/10/27,3.28,3.29,3.24,3.28,2895248,9527563.00
2020/10/28,3.28,3.31,3.26,3.31,3149660,10416604.00
2020/10/29,3.27,3.30,3.25,3.28,2250118,7422442.00
2020/10/30,3.29,3.29,3.20,3.21,4063701,13276210.00
2020/11/02,3.21,3.23,3.19,3.21,3272732,10568621.00
2020/11/03,3.21,3.27,3.21,3.25,2970061,9721238.00
2020/11/04,3.27,3.32,3.24,3.29,4338964,14286119.00
2020/11/05,3.30,3.32,3.28,3.32,3678168,12213090.00
2020/11/06,3.32,3.41,3.30,3.37,11421533,38638988.00
2020/11/09,3.39,3.51,3.36,3.49,15595286,54254460.00
2020/11/10,3.48,3.51,3.39,3.42,11529679,39946632.00
2020/11/11,3.43,3.53,3.41,3.44,9364169,32668696.00
2020/11/12,3.47,3.79,3.46,3.79,61640298,231321504.00
2020/11/13,3.79,3.85,3.62,3.76,63201145,238732896.00
2020/11/16,4.14,4.14,4.14,4.14,34914146,145242848.00
2020/11/17,4.28,4.56,4.22,4.56,53566238,236868416.00
2020/11/18,5.02,5.02,4.89,5.00,77055665,387986368.00
2020/11/19,4.88,4.98,4.50,4.50,136816630,640463808.00
2020/11/20,4.20,4.73,4.06,4.53,126448133,555327424.00
2020/11/23,4.43,4.57,4.31,4.40,88482880,393285152.00
2020/11/24,4.33,4.50,4.28,4.29,58840194,257231952.00
2020/11/25,4.22,4.30,4.01,4.02,70928435,293655456.00
2020/11/26,3.97,4.12,3.91,4.11,54818877,221234272.00
2020/11/27,4.07,4.07,3.93,4.00,37837806,151627328.00
2020/11/30,3.97,4.26,3.96,4.08,54561081,223888608.00
2020/12/01,4.06,4.22,4.00,4.18,59939270,248740224.00
2020/12/02,4.18,4.28,4.10,4.14,51732724,217536368.00
2020/12/03,4.10,4.13,3.99,3.99,42061723,170310224.00
2020/12/04,3.99,4.18,3.90,4.10,50269053,205030416.00
2020/12/07,4.08,4.17,4.01,4.11,36721835,150595584.00
2020/12/08,4.12,4.12,4.01,4.01,27306421,111279664.00
2020/12/09,4.02,4.03,3.85,3.86,28313071,112133832.00
2020/12/10,3.82,3.87,3.78,3.79,19093200,73207976.00
2020/12/11,3.79,3.80,3.66,3.74,22859898,85527672.00
2020/12/14,3.74,3.80,3.70,3.76,15029603,56536192.00
2020/12/15,3.76,3.80,3.69,3.79,16060416,60632380.00
2020/12/16,3.78,3.78,3.64,3.66,16482145,61521104.00
2020/12/17,3.68,3.95,3.66,3.84,44754863,172745696.00
2020/12/18,3.79,3.84,3.74,3.77,22343755,84893728.00
2020/12/21,3.78,3.81,3.73,3.79,17029152,64582624.00
2020/12/22,3.75,3.77,3.61,3.65,22839806,84731720.00
2020/12/23,3.64,3.71,3.61,3.66,14292017,52690792.00
2020/12/24,3.65,3.88,3.64,3.76,39957590,152698736.00
2020/12/25,3.71,4.08,3.68,3.93,51352479,202168608.00
2020/12/28,3.93,4.06,3.87,3.97,41911781,166859248.00
2020/12/29,4.06,4.37,3.96,4.37,66366472,278960096.00
2020/12/30,4.38,4.72,4.25,4.52,120491989,544777344.00
2020/12/31,4.62,4.71,4.24,4.26,91640163,406350240.00
2021/01/04,4.14,4.42,4.14,4.29,62022853,267774960.00
2021/01/05,4.26,4.59,4.13,4.46,93910582,412961760.00
2021/01/06,4.30,4.31,4.07,4.08,64845316,270106400.00
2021/01/07,4.04,4.20,3.99,4.01,37317525,152729296.00
2021/01/08,3.97,3.98,3.76,3.89,31051516,120713584.00
2021/01/11,3.86,3.89,3.68,3.73,29323333,111452744.00
2021/01/12,3.72,3.89,3.69,3.79,26896947,102667352.00
2021/01/13,3.78,3.87,3.72,3.80,27249011,104055848.00
2021/01/14,3.77,3.94,3.74,3.89,29433410,114204416.00
2021/01/15,3.87,3.89,3.79,3.83,19073200,73533536.00
2021/01/18,3.85,3.99,3.79,3.93,26407640,102904160.00
2021/01/19,3.89,3.90,3.80,3.84,19770754,76491496.00
2021/01/20,3.80,3.81,3.76,3.79,11279608,42875392.00
2021/01/21,3.78,3.82,3.74,3.81,12896261,49262024.00
2021/01/22,3.81,3.85,3.72,3.76,15860342,60155140.00
2021/01/25,3.82,3.95,3.77,3.80,17813607,68666888.00
2021/01/26,3.75,3.79,3.68,3.70,11825900,44343236.00
2021/01/27,3.70,3.75,3.68,3.75,10065182,37665280.00
2021/01/28,3.75,3.75,3.63,3.63,12852488,47379552.00
2021/01/29,3.64,3.67,3.49,3.51,13021437,46687200.00
2021/02/01,3.52,3.55,3.46,3.52,7187984,25268378.00
2021/02/02,3.52,3.59,3.50,3.55,7708100,27519288.00
2021/02/03,3.56,3.56,3.48,3.49,6643889,23388892.00
2021/02/04,3.48,3.48,3.33,3.38,11021500,37621008.00
2021/02/05,3.38,3.43,3.36,3.38,6272873,21383048.00
2021/02/08,3.39,3.44,3.39,3.41,6447901,22163778.00
2021/02/09,3.43,3.49,3.39,3.47,9553344,33202568.00
2021/02/10,3.48,3.49,3.44,3.47,6932159,24141490.00
2021/02/18,3.51,3.59,3.51,3.57,12014875,43056468.00
2021/02/19,3.54,3.70,3.54,3.68,13524248,49466444.00
2021/02/22,3.68,3.83,3.68,3.74,19510507,73899312.00
2021/02/23,3.75,3.79,3.69,3.73,9997953,37558804.00
2021/02/24,3.72,3.80,3.68,3.74,12935160,48618716.00
2021/02/25,3.76,3.78,3.71,3.75,10303289,38748444.00
2021/02/26,3.69,3.76,3.68,3.75,7636936,28605024.00
2021/03/01,3.76,3.81,3.75,3.81,11746626,44694076.00
2021/03/02,3.81,3.82,3.74,3.77,9597923,36410448.00
2021/03/03,3.75,3.80,3.75,3.79,9090500,34529964.00
2021/03/04,3.79,3.95,3.77,3.87,23715964,92072152.00
2021/03/05,3.84,4.08,3.83,3.97,32870173,130771952.00
2021/03/08,3.97,3.99,3.86,3.86,22598621,88833976.00
2021/03/09,3.86,4.24,3.72,3.99,46556347,186168160.00
2021/03/10,3.93,3.95,3.79,3.83,26679751,103406224.00
2021/03/11,3.83,3.92,3.79,3.89,19995389,77514552.00
2021/03/12,3.86,3.95,3.83,3.89,18486135,72335728.00
2021/03/15,3.90,4.05,3.88,4.00,26754460,106796072.00
2021/03/16,4.02,4.05,3.95,3.97,19783421,79335592.00
2021/03/17,3.98,4.07,3.95,4.00,18922912,76113992.00
2021/03/18,4.02,4.04,3.90,3.92,18106308,71800312.00
2021/03/19,3.89,3.92,3.81,3.83,15525102,60158380.00
2021/03/22,3.84,4.07,3.82,3.98,20678602,81530384.00
2021/03/23,3.98,4.02,3.88,3.89,18363202,72645240.00
2021/03/24,3.85,3.90,3.83,3.83,12540632,48582112.00
2021/03/25,3.83,3.91,3.80,3.86,11302324,43728008.00
2021/03/26,3.84,3.88,3.81,3.84,10772654,41662536.00
2021/03/29,3.88,3.99,3.84,3.93,26220581,103321544.00
2021/03/30,3.92,3.94,3.85,3.88,11350400,44246324.00
2021/03/31,3.90,4.17,3.88,4.06,50638457,205908896.00
2021/04/01,4.04,4.10,3.98,4.09,30468806,123568184.00
2021/04/02,4.08,4.10,3.95,3.99,21611294,87224568.00
2021/04/06,3.97,3.99,3.93,3.98,12133800,48335920.00
2021/04/07,4.16,4.22,4.02,4.06,26439776,108494896.00
2021/04/08,4.02,4.05,3.97,3.99,18491437,74351480.00
2021/04/09,3.96,4.11,3.94,3.99,18097777,73161216.00
2021/04/12,4.00,4.13,3.97,4.06,31486123,128944328.00
2021/04/13,4.04,4.13,4.02,4.02,18882741,77111320.00
2021/04/14,4.00,4.10,3.96,4.07,19974586,80879872.00
2021/04/15,4.05,4.07,3.99,4.02,11161825,45152512.00
2021/04/16,4.02,4.10,4.00,4.08,15870400,64878576.00
2021/04/19,4.08,4.11,4.04,4.06,16443635,67208264.00
2021/04/20,4.06,4.08,3.96,3.98,16589991,67037068.00
2021/04/21,3.97,3.97,3.86,3.89,15466541,60556180.00
2021/04/22,3.88,3.92,3.86,3.88,8476322,33087532.00
2021/04/23,3.87,3.88,3.78,3.83,12355835,47526504.00
2021/04/26,3.80,3.85,3.78,3.81,8540502,32737052.00
2021/04/27,3.83,3.84,3.71,3.75,11912300,44912348.00
2021/04/28,3.74,3.76,3.71,3.73,5327036,20003284.00
2021/04/29,3.73,3.78,3.70,3.74,7112813,26734632.00
2021/04/30,3.72,3.73,3.64,3.67,9855638,36514364.00
2021/05/06,3.69,3.78,3.69,3.72,11149000,41955328.00
2021/05/07,3.72,3.80,3.72,3.77,10177182,38574376.00
2021/05/10,3.83,3.83,3.75,3.79,9408683,35667360.00
2021/05/11,3.76,3.79,3.74,3.79,6890855,26142366.00
2021/05/12,3.79,3.83,3.76,3.83,7275009,27818456.00
2021/05/13,3.80,3.83,3.73,3.76,8441309,32089368.00
2021/05/14,3.75,3.80,3.71,3.79,7392268,28007314.00
2021/05/17,3.78,3.79,3.73,3.74,7072251,26711406.00
2021/05/18,3.73,3.77,3.71,3.75,6221868,23255008.00
2021/05/19,3.75,3.75,3.68,3.70,7374663,27370838.00
2021/05/20,3.70,3.70,3.58,3.61,11434648,41332556.00
2021/05/21,3.61,3.67,3.60,3.64,6731886,24530524.00
2021/05/24,3.63,3.67,3.63,3.66,5025065,18359004.00
2021/05/25,3.66,3.68,3.61,3.67,6161496,22484092.00
2021/05/26,3.67,3.68,3.63,3.68,5796936,21255144.00
2021/05/27,3.67,3.71,3.66,3.69,6284880,23171616.00
2021/05/28,3.70,3.74,3.67,3.71,8651820,31971424.00
2021/05/31,3.71,3.72,3.66,3.67,6031245,22132032.00
2021/06/01,3.68,3.70,3.66,3.69,6095248,22433950.00
2021/06/02,3.69,3.71,3.66,3.68,5719463,21040036.00
2021/06/03,3.67,3.78,3.66,3.75,14318706,53408224.00
2021/06/04,3.72,3.73,3.68,3.68,8040020,29719900.00
2021/06/07,3.67,3.71,3.64,3.66,7069732,25924712.00
2021/06/08,3.66,3.67,3.64,3.66,3925256,14337765.00
2021/06/09,3.65,3.68,3.64,3.67,2826600,10350717.00
2021/06/10,3.67,3.69,3.66,3.68,5919360,21789380.00
2021/06/11,3.68,3.69,3.65,3.65,5644216,20704364.00
2021/06/15,3.65,3.66,3.58,3.59,6825530,24663488.00
2021/06/16,3.59,3.61,3.57,3.58,3953900,14199904.00
2021/06/17,3.60,3.63,3.58,3.61,4166489,15035064.00
2021/06/18,3.61,3.61,3.58,3.60,3651801,13111629.00
2021/06/21,3.58,3.60,3.58,3.60,2943500,10564674.00
2021/06/22,3.60,3.66,3.59,3.64,6299481,22890526.00
2021/06/23,3.64,3.75,3.62,3.71,14704690,54414364.00
2021/06/24,3.74,3.75,3.67,3.70,8705945,32200948.00
2021/06/25,3.68,3.72,3.67,3.70,5518700,20375204.00
2021/06/28,3.69,3.70,3.64,3.66,6405600,23514188.00
2021/06/29,3.67,3.67,3.65,3.67,4297763,15725158.00
2021/06/30,3.66,3.69,3.63,3.66,4410200,16142192.00
2021/07/01,3.64,3.66,3.60,3.60,4575300,16564670.00
2021/07/02,3.61,3.62,3.57,3.59,3808033,13665726.00
2021/07/05,3.59,3.64,3.58,3.63,3936736,14241816.00
2021/07/06,3.62,3.64,3.61,3.62,3674972,13307993.00
2021/07/07,3.62,3.66,3.61,3.65,5884415,21427796.00
2021/07/08,3.66,3.67,3.60,3.62,4899500,17758960.00
2021/07/09,3.63,3.65,3.59,3.65,5403484,19533676.00
2021/07/12,3.65,3.67,3.63,3.64,5854466,21350020.00
2021/07/13,3.64,3.65,3.61,3.64,4182484,15171728.00
2021/07/14,3.62,3.65,3.60,3.60,4329500,15655040.00
2021/07/15,3.59,3.61,3.58,3.59,4623438,16595614.00
2021/07/16,3.60,3.60,3.57,3.58,5507038,19726828.00
2021/07/19,3.57,3.58,3.53,3.55,3961400,14041054.00
2021/07/20,3.53,3.56,3.53,3.56,2406164,8520256.00
2021/07/21,3.57,3.57,3.53,3.55,4165958,14779971.00
2021/07/22,3.54,3.59,3.53,3.58,4570823,16289341.00
2021/07/23,3.57,3.71,3.54,3.67,16445976,59753880.00
2021/07/26,3.64,3.65,3.55,3.57,10217484,36740040.00
2021/07/27,3.56,3.58,3.52,3.52,5960361,21157616.00
2021/07/28,3.51,3.52,3.41,3.46,5733529,19827424.00
2021/07/29,3.47,3.51,3.45,3.48,3453000,12016588.00
2021/07/30,3.47,3.49,3.43,3.47,3555252,12295573.00
2021/08/02,3.46,3.51,3.43,3.51,4324454,15010609.00
2021/08/03,3.50,3.58,3.48,3.51,7460606,26356104.00
2021/08/04,3.50,3.52,3.47,3.50,4123061,14384252.00
2021/08/05,3.47,3.50,3.41,3.43,8037726,27725466.00
2021/08/06,3.43,3.47,3.42,3.45,3932661,13562965.00
2021/08/09,3.45,3.51,3.45,3.51,5650196,19652584.00
2021/08/10,3.50,3.51,3.47,3.50,4767328,16626039.00
2021/08/11,3.49,3.51,3.48,3.49,5702961,19919488.00
2021/08/12,3.49,3.56,3.48,3.54,9275095,32689404.00
2021/08/13,3.54,3.56,3.51,3.53,5696211,20109580.00
2021/08/16,3.53,3.55,3.52,3.53,4592000,16229186.00
2021/08/17,3.54,3.54,3.41,3.45,7372402,25756440.00
2021/08/18,3.45,3.51,3.44,3.50,3942907,13741342.00
2021/08/19,3.50,3.54,3.47,3.53,6851259,24023498.00
2021/08/20,3.53,3.53,3.48,3.52,5066132,17779476.00
2021/08/23,3.52,3.63,3.51,3.57,10453262,37322708.00
2021/08/24,3.56,3.60,3.55,3.57,7120169,25419344.00
2021/08/25,3.58,3.62,3.55,3.62,9283207,33356534.00
2021/08/26,3.62,3.68,3.60,3.64,12965000,47254336.00
2021/08/27,3.63,3.64,3.58,3.61,8785286,31640778.00
2021/08/30,3.61,3.63,3.55,3.58,7707934,27634452.00
2021/08/31,3.56,3.60,3.56,3.60,6289000,22556164.00
2021/09/01,3.60,3.71,3.59,3.70,19952730,73237024.00
2021/09/02,3.71,3.78,3.68,3.74,19292628,71797872.00
2021/09/03,3.73,3.80,3.70,3.77,19322741,72679152.00
2021/09/06,3.77,3.81,3.73,3.75,13127188,49308228.00
2021/09/07,3.74,3.86,3.74,3.85,21735694,83070760.00
2021/09/08,3.86,3.93,3.84,3.90,18359321,71448872.00
2021/09/09,3.91,4.04,3.88,3.99,27280269,108354192.00
2021/09/10,4.00,4.09,3.95,3.97,26577014,106627728.00
2021/09/13,3.95,4.10,3.92,4.08,21300535,86359768.00
2021/09/14,4.10,4.10,3.94,3.95,21059959,84191760.00
2021/09/15,3.96,4.04,3.94,3.97,12502184,49711528.00
2021/09/16,3.96,4.06,3.89,3.89,16616802,65825688.00
2021/09/17,3.96,4.04,3.88,3.97,21270515,84405080.00
2021/09/22,3.92,4.08,3.89,4.07,22520742,90309472.00
2021/09/23,4.07,4.12,4.02,4.09,18536108,75522816.00
Դ:ͨ
