601009 Ͼ  ǰȨ
      	    	    	    	    	    ɽ	    ɽ
2007/07/19,2.58,2.77,2.36,2.51,295069370,5639407616.00
2007/07/20,2.42,2.89,2.40,2.74,150367808,2923108608.00
2007/07/23,2.77,3.07,2.72,2.86,132363907,2710959872.00
2007/07/24,2.84,2.97,2.75,2.81,66317147,1347420032.00
2007/07/25,2.83,3.31,2.81,3.31,61204897,1304179200.00
2007/07/26,3.54,3.84,3.47,3.66,114171045,2687338240.00
2007/07/27,3.57,3.91,3.50,3.87,72539754,1719158784.00
2007/07/30,3.79,3.86,3.68,3.74,52983830,1275886592.00
2007/07/31,3.63,3.69,3.42,3.61,53985487,1254967040.00
2007/08/01,3.72,3.86,3.48,3.54,58724425,1394600064.00
2007/08/02,3.58,4.02,3.48,3.86,66408649,1589049984.00
2007/08/03,3.84,4.02,3.78,3.91,59381561,1457286784.00
2007/08/06,3.92,3.92,3.68,3.76,40755267,979301504.00
2007/08/07,3.75,3.75,3.51,3.62,31607634,742569408.00
2007/08/08,3.51,3.72,3.48,3.58,30637094,715980992.00
2007/08/09,3.58,3.66,3.50,3.55,23553114,546839424.00
2007/08/10,3.55,3.60,3.26,3.36,34594113,780092352.00
2007/08/13,3.32,3.50,3.14,3.32,32166009,716903104.00
2007/08/14,3.34,3.47,3.31,3.46,17786049,401124000.00
2007/08/15,3.45,3.53,3.38,3.46,18412238,420528320.00
2007/08/16,3.41,3.41,3.23,3.30,19652365,435022112.00
2007/08/17,3.26,3.33,3.11,3.12,18713296,406521728.00
2007/08/20,3.26,3.39,3.19,3.32,22399742,496546112.00
2007/08/21,3.32,3.35,3.19,3.24,26761150,586690304.00
2007/08/22,3.14,3.40,3.12,3.35,31433839,688548416.00
2007/08/23,3.36,3.36,3.24,3.26,15269127,337220864.00
2007/08/24,3.27,3.40,3.23,3.30,25942536,577785024.00
2007/08/27,3.37,3.55,3.31,3.43,33517445,764524800.00
2007/08/28,3.43,3.43,3.23,3.28,20311015,449189088.00
2007/08/29,3.23,3.23,3.06,3.07,28632969,613674944.00
2007/08/30,3.12,3.17,3.05,3.14,13501768,288801792.00
2007/08/31,3.15,3.15,3.06,3.12,12877732,274697984.00
2007/09/03,3.11,3.19,3.10,3.13,17160686,368568416.00
2007/09/05,3.07,3.18,3.05,3.12,14298954,305085824.00
2007/09/06,3.14,3.27,3.08,3.20,19999991,433755904.00
2007/09/07,3.20,3.47,3.16,3.28,34042891,759336512.00
2007/09/10,3.24,3.38,3.09,3.31,18889626,412391424.00
2007/09/11,3.30,3.31,2.89,2.94,16765862,359558688.00
2007/09/12,2.89,3.04,2.78,2.87,15629843,318902816.00
2007/09/13,2.88,2.98,2.85,2.93,12644187,260076768.00
2007/09/14,2.93,2.99,2.85,2.91,9850295,203318336.00
2007/09/17,2.92,3.10,2.92,3.07,14062744,295464800.00
2007/09/18,3.09,3.16,2.97,3.16,17599587,374680032.00
2007/09/19,3.21,3.23,2.92,2.95,20731364,440678400.00
2007/09/20,3.02,3.07,2.89,2.97,14928761,310213088.00
2007/09/21,2.92,2.92,2.72,2.79,18485387,371926688.00
2007/09/24,2.79,2.82,2.61,2.70,12990962,255237840.00
2007/09/25,2.72,2.77,2.67,2.68,9492218,187280000.00
2007/09/26,2.69,2.79,2.69,2.75,8984683,178628800.00
2007/09/27,2.76,2.82,2.74,2.78,12833280,257087808.00
2007/09/28,2.81,2.83,2.75,2.77,15161724,303430688.00
2007/10/08,2.84,2.95,2.77,2.86,20203125,413042912.00
2007/10/09,2.89,2.96,2.82,2.87,14190508,290900672.00
2007/10/10,2.87,3.00,2.81,2.86,13604219,280047776.00
2007/10/11,2.89,2.89,2.74,2.81,16106053,322861344.00
2007/10/12,2.81,2.87,2.63,2.78,18277024,363390016.00
2007/10/15,2.79,2.84,2.70,2.75,13239192,264639104.00
2007/10/16,2.75,3.23,2.72,3.15,41032468,859597504.00
2007/10/17,3.01,3.08,2.84,2.90,19158324,397669824.00
2007/10/18,2.93,2.94,2.73,2.75,10869385,218571600.00
2007/10/19,2.65,2.74,2.48,2.55,44483124,852684032.00
2007/10/22,2.53,2.53,2.42,2.43,15032752,281065952.00
2007/10/23,2.50,2.50,2.35,2.49,17960109,334013472.00
2007/10/24,2.53,2.66,2.50,2.53,18575848,355104096.00
2007/10/25,2.65,2.76,2.46,2.54,42541156,822687424.00
2007/10/26,2.57,2.70,2.50,2.62,21139501,407655232.00
2007/10/29,2.70,2.78,2.61,2.64,21154031,416605088.00
2007/10/30,2.67,2.81,2.67,2.73,21549742,428418464.00
2007/10/31,2.78,2.88,2.67,2.84,33061845,661713856.00
2007/11/01,2.81,2.85,2.71,2.71,17108744,342392032.00
2007/11/02,2.62,2.69,2.50,2.53,15647167,301293568.00
2007/11/05,2.52,2.66,2.49,2.58,11229719,215936720.00
2007/11/06,2.59,2.65,2.55,2.60,9208742,177886864.00
2007/11/07,2.61,2.63,2.48,2.58,8294164,158714000.00
2007/11/08,2.53,2.57,2.39,2.41,12207190,229918416.00
2007/11/09,2.40,2.47,2.35,2.42,9787883,181196288.00
2007/11/12,2.34,2.39,2.17,2.25,13226073,237488336.00
2007/11/13,2.32,2.37,2.20,2.26,11890528,214968784.00
2007/11/14,2.33,2.39,2.27,2.36,10403746,189676448.00
2007/11/15,2.37,2.38,2.27,2.28,8299568,150780128.00
2007/11/16,2.22,2.28,2.16,2.24,11636088,205590352.00
2007/11/19,2.24,2.36,2.24,2.30,14184111,255904864.00
2007/11/20,2.30,2.38,2.23,2.35,10986369,199357408.00
2007/11/21,2.39,2.40,2.29,2.31,10959480,200302512.00
2007/11/22,2.25,2.27,2.08,2.10,10857671,191112960.00
2007/11/23,2.08,2.15,2.02,2.14,9393740,161131568.00
2007/11/26,2.18,2.21,2.05,2.06,9892627,172039056.00
2007/11/27,2.03,2.31,2.02,2.11,12659574,221376816.00
2007/11/28,2.12,2.18,2.06,2.09,5529580,95763208.00
2007/11/29,2.17,2.40,2.14,2.34,30490278,551575296.00
2007/11/30,2.29,2.33,2.19,2.22,15824229,283273632.00
2007/12/03,2.22,2.35,2.21,2.29,9471300,170877168.00
2007/12/04,2.30,2.33,2.23,2.25,7351529,132143888.00
2007/12/05,2.26,2.34,2.23,2.33,8999236,162742832.00
2007/12/06,2.34,2.37,2.29,2.33,9206966,167736176.00
2007/12/07,2.33,2.35,2.26,2.33,9381177,169454816.00
2007/12/10,2.25,2.37,2.22,2.36,16658629,300388512.00
2007/12/11,2.36,2.39,2.26,2.33,11726899,212780272.00
2007/12/12,2.32,2.32,2.21,2.24,11717993,209306736.00
2007/12/13,2.22,2.32,2.20,2.22,11458530,205401152.00
2007/12/14,2.21,2.38,2.21,2.37,17778017,322616192.00
2007/12/17,2.37,2.40,2.26,2.27,12999531,237447648.00
2007/12/18,2.27,2.41,2.27,2.32,8961398,164004640.00
2007/12/19,2.38,2.50,2.35,2.47,25101466,468557728.00
2007/12/20,2.47,2.50,2.43,2.47,11753663,220322992.00
2007/12/21,2.43,2.52,2.42,2.49,9975074,187405536.00
2007/12/24,2.53,2.58,2.48,2.54,13484209,256193216.00
2007/12/25,2.54,2.61,2.50,2.58,12511455,239760320.00
2007/12/26,2.58,2.60,2.48,2.54,11649565,221538576.00
2007/12/27,2.54,2.62,2.49,2.59,14942435,286192256.00
2007/12/28,2.59,2.64,2.54,2.55,12129610,233907456.00
2008/01/02,2.55,2.62,2.52,2.57,13431048,257816560.00
2008/01/03,2.57,2.57,2.45,2.52,17758234,334869856.00
2008/01/04,2.52,2.74,2.51,2.69,28340132,553112000.00
2008/01/07,2.70,2.79,2.66,2.76,16983461,338452192.00
2008/01/08,2.77,2.85,2.67,2.69,19534241,390986880.00
2008/01/09,2.67,2.77,2.67,2.74,9034493,179002912.00
2008/01/10,2.75,2.78,2.73,2.76,10250523,204318384.00
2008/01/11,2.77,2.88,2.75,2.85,15650009,315791872.00
2008/01/14,2.89,2.91,2.83,2.89,14762736,301778304.00
2008/01/15,2.89,2.89,2.76,2.78,15056826,303260928.00
2008/01/16,2.74,2.74,2.55,2.55,19066592,370865248.00
2008/01/17,2.53,2.62,2.38,2.46,15050606,284048480.00
2008/01/18,2.47,2.55,2.45,2.52,7936939,149923632.00
2008/01/21,2.52,2.52,2.23,2.25,13587559,247880976.00
2008/01/22,2.18,2.21,1.82,1.87,20344135,345556576.00
2008/01/23,2.00,2.07,1.87,2.05,8936237,150473712.00
2008/01/24,2.11,2.12,1.96,2.04,9465439,161227104.00
2008/01/25,2.06,2.20,1.99,2.10,10724660,184657408.00
2008/01/28,2.09,2.09,1.72,1.77,10569227,172992896.00
2008/01/29,1.78,1.89,1.75,1.85,6598120,106105472.00
2008/01/30,1.88,1.93,1.72,1.80,8181463,132101416.00
2008/01/31,1.80,1.86,1.76,1.77,5032719,80877520.00
2008/02/01,1.78,1.86,1.64,1.84,8385899,133304032.00
2008/02/04,1.92,2.12,1.89,2.11,12671990,215119328.00
2008/02/05,2.09,2.12,2.00,2.04,6670482,113861792.00
2008/02/13,1.95,2.01,1.92,1.92,5281851,87867088.00
2008/02/14,1.96,2.00,1.93,1.97,3124432,52180440.00
2008/02/15,1.94,1.95,1.83,1.90,4131850,67572376.00
2008/02/18,1.94,2.01,1.90,1.96,4151446,69302248.00
2008/02/19,1.96,2.07,1.94,2.06,5653778,95510600.00
2008/02/20,2.07,2.08,1.90,1.92,9806472,163855072.00
2008/02/21,1.90,1.92,1.80,1.86,6332198,103058904.00
2008/02/22,1.87,1.87,1.69,1.74,9068637,144080848.00
2008/02/25,1.74,1.77,1.65,1.68,5665511,88432096.00
2008/02/26,1.79,1.82,1.69,1.80,5352931,84792568.00
2008/02/27,1.80,1.93,1.78,1.89,5975920,97816376.00
2008/02/28,1.90,1.91,1.81,1.85,3563483,58066092.00
2008/02/29,1.85,1.91,1.84,1.88,3391432,55447340.00
2008/03/03,1.88,1.96,1.82,1.94,5625316,92671728.00
2008/03/04,1.96,1.98,1.82,1.84,8140359,133618288.00
2008/03/05,1.84,1.88,1.75,1.82,5002231,80438488.00
2008/03/06,1.83,1.99,1.78,1.92,6985271,114852184.00
2008/03/07,1.91,1.95,1.87,1.91,5111529,84000040.00
2008/03/10,1.89,1.90,1.74,1.77,5590786,89545464.00
2008/03/11,1.72,1.81,1.70,1.79,3013265,47671472.00
2008/03/12,1.87,1.90,1.69,1.70,3926403,62501600.00
2008/03/13,1.67,1.70,1.55,1.60,5667374,86922704.00
2008/03/14,1.60,1.62,1.50,1.51,5945880,89069232.00
2008/03/17,1.52,1.57,1.45,1.45,5390520,79920832.00
2008/03/18,1.48,1.57,1.31,1.37,7847560,113522088.00
2008/03/19,1.45,1.52,1.39,1.45,4967980,72597264.00
2008/03/20,1.42,1.56,1.27,1.51,7815254,112607864.00
2008/03/21,1.51,1.53,1.43,1.50,5482382,80971568.00
2008/03/24,1.55,1.56,1.37,1.37,4487301,65715888.00
2008/03/25,1.35,1.47,1.33,1.45,3776139,54378616.00
2008/03/26,1.48,1.53,1.43,1.46,3584361,52846576.00
2008/03/27,1.41,1.42,1.31,1.31,4407556,62635256.00
2008/03/28,1.31,1.51,1.28,1.47,8073977,116443656.00
2008/03/31,1.43,1.49,1.38,1.42,5941575,86327800.00
2008/04/01,1.43,1.52,1.33,1.33,6358247,91734560.00
2008/04/02,1.41,1.56,1.32,1.42,13744767,201817712.00
2008/04/03,1.39,1.54,1.37,1.53,7532212,110891136.00
2008/04/07,1.50,1.67,1.47,1.64,12086482,183985376.00
2008/04/08,1.62,1.66,1.58,1.64,7367386,112547992.00
2008/04/09,1.64,1.64,1.43,1.45,7293500,109522328.00
2008/04/10,1.43,1.55,1.40,1.53,6152595,90569128.00
2008/04/11,1.55,1.63,1.55,1.58,6092648,92692088.00
2008/04/14,1.53,1.57,1.37,1.39,6521713,95315664.00
2008/04/15,1.39,1.42,1.28,1.40,5299155,74915352.00
2008/04/16,1.48,1.54,1.40,1.43,8734222,128530512.00
2008/04/17,1.48,1.52,1.30,1.34,6743852,97185920.00
2008/04/18,1.31,1.37,1.23,1.24,5744346,79900696.00
2008/04/21,1.50,1.52,1.28,1.31,11385642,162646704.00
2008/04/22,1.26,1.64,1.24,1.58,13868130,203181952.00
2008/04/23,1.49,1.68,1.48,1.63,21305183,325645408.00
2008/04/24,1.88,2.01,1.77,1.93,44132743,722710912.00
2008/04/25,1.82,1.95,1.79,1.82,20826832,338898496.00
2008/04/28,1.75,1.88,1.74,1.79,9218917,148065296.00
2008/04/29,1.77,1.88,1.77,1.83,6838437,110583616.00
2008/04/30,1.87,1.98,1.84,1.93,17498023,288983264.00
2008/05/05,1.94,1.96,1.83,1.89,13425737,219729920.00
2008/05/06,1.88,1.88,1.79,1.81,10849552,175001840.00
2008/05/07,1.82,1.88,1.65,1.66,11320818,178953792.00
2008/05/08,1.62,1.68,1.59,1.66,12095264,185609984.00
2008/05/09,1.70,1.71,1.52,1.57,12211592,185497520.00
2008/05/12,1.52,1.70,1.45,1.64,10512711,158914064.00
2008/05/13,1.53,1.59,1.49,1.52,9179340,137088912.00
2008/05/14,1.52,1.73,1.52,1.69,12268068,188309504.00
2008/05/15,1.73,1.76,1.65,1.65,11349724,177529936.00
2008/05/16,1.64,1.71,1.60,1.65,5920047,91333880.00
2008/05/19,1.64,1.64,1.55,1.60,4425495,67192064.00
2008/05/20,1.59,1.64,1.40,1.41,6749753,100210696.00
2008/05/21,1.39,1.52,1.33,1.45,7103943,101633768.00
2008/05/22,1.42,1.45,1.36,1.38,5361744,77133992.00
2008/05/23,1.37,1.47,1.35,1.42,4555106,65675024.00
2008/05/26,1.39,1.39,1.29,1.32,7073219,99693776.00
2008/05/27,1.31,1.39,1.31,1.38,2848618,40471712.00
2008/05/28,1.38,1.49,1.36,1.45,5600804,81400792.00
2008/05/29,1.44,1.44,1.34,1.34,3852258,55323116.00
2008/05/30,1.35,1.42,1.34,1.40,3302658,47269948.00
2008/06/02,1.39,1.43,1.35,1.41,4190232,60169440.00
2008/06/03,1.40,1.41,1.35,1.36,2781572,39649368.00
2008/06/04,1.36,1.36,1.28,1.31,4110626,57638124.00
2008/06/05,1.31,1.34,1.27,1.29,3320340,46407440.00
2008/06/06,1.31,1.37,1.29,1.33,3241526,45554920.00
2008/06/10,1.21,1.21,0.98,0.98,8128210,105561808.00
2008/06/11,0.97,0.98,0.81,0.84,8976359,109245400.00
2008/06/12,0.82,0.85,0.70,0.74,9393249,110625344.00
2008/06/13,0.76,0.93,0.70,0.76,9572690,113960344.00
2008/06/16,0.78,0.86,0.67,0.81,8962078,106510456.00
2008/06/17,0.79,0.82,0.69,0.70,5590012,65483800.00
2008/06/18,0.70,0.89,0.67,0.87,9858355,117282888.00
2008/06/19,0.80,0.83,0.58,0.60,7967461,92735568.00
2008/06/20,0.62,0.82,0.57,0.69,7338216,84558744.00
2008/06/23,0.63,0.74,0.63,0.69,3402088,39060268.00
2008/06/24,0.69,0.81,0.69,0.79,5566941,65921452.00
2008/06/25,0.79,0.87,0.76,0.85,7384196,88981776.00
2008/06/26,0.85,0.87,0.79,0.82,6195639,74512376.00
2008/06/30,0.63,0.70,0.62,0.68,5535100,62779892.00
2008/07/01,0.67,0.69,0.56,0.58,5838619,65051724.00
2008/07/02,0.58,0.64,0.56,0.59,4206576,46525392.00
2008/07/03,0.55,0.68,0.53,0.63,6324095,70517648.00
2008/07/04,0.67,0.69,0.60,0.64,3624288,41018100.00
2008/07/07,0.67,0.85,0.64,0.80,9998394,117312608.00
2008/07/08,0.79,0.83,0.71,0.77,7336559,86549168.00
2008/07/09,0.80,0.90,0.79,0.86,12960413,157476016.00
2008/07/10,0.80,0.88,0.79,0.81,9692204,116656752.00
2008/07/11,0.79,0.84,0.77,0.83,5429258,64916944.00
2008/07/14,0.79,0.85,0.77,0.82,4291825,51351224.00
2008/07/15,0.80,0.83,0.62,0.64,9992475,115764032.00
2008/07/16,0.60,0.61,0.50,0.53,7517832,82110832.00
2008/07/17,0.57,0.63,0.44,0.45,8259634,88449512.00
2008/07/18,0.49,0.57,0.46,0.53,7554403,81192936.00
2008/07/21,0.43,0.60,0.38,0.57,29890155,321031552.00
2008/07/22,0.60,0.64,0.58,0.61,12839242,143214864.00
2008/07/23,0.63,0.66,0.59,0.61,9799778,110110568.00
2008/07/24,0.62,0.70,0.62,0.69,10884900,123811704.00
2008/07/25,0.67,0.67,0.62,0.62,9917771,111979928.00
2008/07/28,0.63,0.71,0.63,0.66,9184246,104786336.00
2008/07/29,0.62,0.65,0.60,0.63,6860531,76849896.00
2008/07/30,0.68,0.68,0.61,0.63,5314074,59991952.00
2008/07/31,0.65,0.66,0.59,0.59,6372218,71094224.00
2008/08/01,0.58,0.70,0.53,0.67,10586629,118788872.00
2008/08/04,0.64,0.66,0.57,0.59,4857979,53092764.00
2008/08/05,0.64,0.67,0.58,0.60,6467158,70812456.00
2008/08/06,0.64,0.67,0.59,0.64,4760866,52207832.00
2008/08/07,0.63,0.65,0.56,0.61,4857041,52687056.00
2008/08/08,0.62,0.62,0.47,0.47,6512955,68828576.00
2008/08/11,0.48,0.60,0.38,0.39,9972416,101635440.00
2008/08/12,0.39,0.41,0.36,0.38,4342934,43195576.00
2008/08/13,0.38,0.38,0.28,0.35,5605229,54486736.00
2008/08/14,0.33,0.36,0.30,0.35,3033787,29546094.00
2008/08/15,0.35,0.39,0.32,0.35,3842303,37867044.00
2008/08/18,0.37,0.37,0.20,0.21,5004316,47504124.00
2008/08/19,0.19,0.27,0.18,0.25,3186850,29701120.00
2008/08/20,0.23,0.48,0.19,0.48,15125739,151196800.00
2008/08/21,0.40,0.48,0.35,0.36,12417833,124336512.00
2008/08/22,0.34,0.36,0.24,0.30,8038188,76603304.00
2008/08/25,0.30,0.35,0.27,0.31,3906129,37729796.00
2008/08/26,0.28,0.34,0.25,0.26,7052022,67245208.00
2008/08/27,0.26,0.31,0.24,0.27,3601558,34143292.00
2008/08/28,0.29,0.32,0.26,0.29,4783995,45924056.00
2008/08/29,0.32,0.40,0.31,0.37,7262158,71110080.00
2008/09/01,0.34,0.34,0.25,0.27,6986314,66738584.00
2008/09/02,0.26,0.28,0.25,0.27,2888614,27258632.00
2008/09/03,0.26,0.28,0.20,0.23,3745166,34882280.00
2008/09/04,0.23,0.27,0.21,0.25,2196968,20495064.00
2008/09/05,0.20,0.20,0.15,0.15,5900986,53484444.00
2008/09/08,0.17,0.17,0.09,0.10,5421945,48246252.00
2008/09/09,0.11,0.13,0.09,0.12,3006727,26446244.00
2008/09/10,0.10,0.16,0.07,0.10,3735573,33081466.00
2008/09/11,0.09,0.11,0.02,0.02,5170898,44281904.00
2008/09/12,0.04,0.06,0.02,0.02,3449144,29333564.00
2008/09/16,-0.02,0.00,-0.13,-0.13,10662596,84905184.00
2008/09/17,-0.13,-0.10,-0.19,-0.16,7133170,54943796.00
2008/09/18,-0.19,0.02,-0.21,0.02,35211926,288313440.00
2008/09/19,0.22,0.22,0.22,0.22,3307966,30631764.00
2008/09/22,0.45,0.45,0.41,0.45,85441406,870043392.00
2008/09/23,0.36,0.42,0.30,0.38,53924941,530088800.00
2008/09/24,0.30,0.44,0.28,0.43,38130582,378291712.00
2008/09/25,0.42,0.52,0.35,0.38,58582383,592104896.00
2008/09/26,0.40,0.41,0.26,0.36,31189880,303392416.00
2008/10/06,0.31,0.31,0.22,0.24,23023399,217002864.00
2008/10/07,0.19,0.47,0.16,0.40,60107581,591023936.00
2008/10/08,0.30,0.35,0.16,0.16,41832100,388824320.00
2008/10/09,0.19,0.22,0.10,0.16,17140069,154690032.00
2008/10/10,0.05,0.19,0.02,0.13,18683031,163878624.00
2008/10/13,0.10,0.32,0.08,0.31,25374054,235596352.00
2008/10/14,0.40,0.42,0.17,0.18,28175134,270878944.00
2008/10/15,0.16,0.21,0.15,0.19,9277404,84359000.00
2008/10/16,0.07,0.17,0.06,0.08,12515062,109986344.00
2008/10/17,0.11,0.13,0.04,0.08,8667297,75563816.00
2008/10/20,0.05,0.18,0.02,0.16,9666613,85197768.00
2008/10/21,0.17,0.20,0.13,0.14,9426375,85280392.00
2008/10/22,0.11,0.18,0.07,0.08,9383664,82985480.00
2008/10/23,0.04,0.08,0.00,0.06,9924428,84263760.00
2008/10/24,0.06,0.10,-0.02,0.00,10063094,85162528.00
2008/10/27,-0.04,-0.04,-0.19,-0.18,11021111,86934856.00
2008/10/28,-0.20,0.00,-0.21,0.00,18167049,146125952.00
2008/10/29,0.04,0.04,-0.06,-0.05,21316008,177354944.00
2008/10/30,-0.06,0.04,-0.12,-0.02,20489545,168912816.00
2008/10/31,-0.03,0.01,-0.06,-0.02,12158819,99990096.00
2008/11/03,-0.04,0.04,-0.06,-0.01,11706485,97910672.00
2008/11/04,-0.03,0.02,-0.07,0.00,10930962,90154176.00
2008/11/05,0.02,0.16,0.00,0.06,21537532,187265408.00
2008/11/06,0.01,0.03,-0.01,0.01,9819456,82033808.00
2008/11/07,-0.01,0.14,-0.02,0.08,16704907,144766256.00
2008/11/10,0.13,0.24,0.12,0.21,26401461,240332144.00
2008/11/11,0.20,0.21,0.14,0.16,15915015,144591360.00
2008/11/12,0.14,0.21,0.12,0.18,9080526,82112544.00
2008/11/13,0.15,0.35,0.12,0.33,35745651,332811680.00
2008/11/14,0.29,0.37,0.27,0.33,33266809,320917312.00
2008/11/17,0.30,0.40,0.29,0.37,27093467,266706144.00
2008/11/18,0.34,0.39,0.16,0.17,29075778,275531936.00
2008/11/19,0.19,0.34,0.15,0.32,25658840,240130672.00
2008/11/20,0.26,0.31,0.21,0.24,18922364,177665296.00
2008/11/21,0.17,0.27,0.13,0.21,19817089,181270336.00
2008/11/24,0.20,0.21,0.08,0.10,14216442,127194304.00
2008/11/25,0.16,0.17,0.06,0.08,11972714,105621008.00
2008/11/26,0.08,0.14,0.06,0.10,7936733,69603256.00
2008/11/27,0.27,0.27,0.12,0.13,26009039,239291184.00
2008/11/28,0.11,0.12,0.00,0.01,18284972,155612496.00
2008/12/01,0.01,0.07,-0.01,0.07,12632493,108004976.00
2008/12/02,0.00,0.10,0.00,0.06,15323340,131169504.00
2008/12/03,0.08,0.17,0.08,0.16,31529186,279551712.00
2008/12/04,0.17,0.27,0.17,0.18,41142116,380829216.00
2008/12/05,0.17,0.21,0.16,0.20,18696461,170393280.00
2008/12/08,0.22,0.33,0.21,0.29,35833795,339711808.00
2008/12/09,0.30,0.30,0.19,0.20,21286041,198976272.00
2008/12/10,0.23,0.37,0.22,0.35,45542911,436228064.00
2008/12/11,0.33,0.34,0.25,0.25,24985586,238291088.00
2008/12/12,0.23,0.24,0.13,0.14,22376515,203644544.00
2008/12/15,0.18,0.20,0.08,0.14,17213089,153874304.00
2008/12/16,0.11,0.16,0.07,0.15,12334080,108384840.00
2008/12/17,0.16,0.18,0.12,0.14,15760223,141395504.00
2008/12/18,0.13,0.25,0.10,0.24,27044217,248053360.00
2008/12/19,0.21,0.26,0.20,0.21,20651358,191951232.00
2008/12/22,0.21,0.22,0.15,0.17,13789981,125416448.00
2008/12/23,0.18,0.18,0.08,0.08,17857456,158291968.00
2008/12/24,0.06,0.14,0.06,0.09,11696525,102727384.00
2008/12/25,0.11,0.14,0.02,0.05,12243302,105826192.00
2008/12/26,0.06,0.09,0.04,0.06,6955309,60015636.00
2008/12/29,0.06,0.07,0.01,0.04,6963700,59320412.00
2008/12/30,0.05,0.09,0.01,0.03,7006400,59841332.00
2008/12/31,0.04,0.06,0.01,0.01,8171600,69295248.00
2009/01/05,0.04,0.09,0.02,0.08,9046400,77498768.00
2009/01/06,0.08,0.15,0.06,0.13,15878600,140338688.00
2009/01/07,0.14,0.15,0.10,0.11,10328200,91532192.00
2009/01/08,0.07,0.08,0.04,0.05,10066300,86543344.00
2009/01/09,0.05,0.10,0.05,0.08,6873600,59521776.00
2009/01/12,0.08,0.14,0.07,0.11,10012000,88139504.00
2009/01/13,0.06,0.08,0.04,0.05,8462300,72731944.00
2009/01/14,0.08,0.17,0.07,0.16,21725500,193539504.00
2009/01/15,0.14,0.23,0.13,0.19,33267800,303462944.00
2009/01/16,0.19,0.34,0.19,0.26,49768400,473886496.00
2009/01/19,0.28,0.36,0.26,0.27,32763200,316492160.00
2009/01/20,0.26,0.30,0.24,0.29,13517600,128109224.00
2009/01/21,0.25,0.34,0.23,0.27,17649600,167901344.00
2009/01/22,0.30,0.32,0.25,0.28,8644100,82067392.00
2009/01/23,0.26,0.39,0.26,0.36,32811900,320826496.00
2009/02/02,0.33,0.41,0.33,0.39,18280400,181038832.00
2009/02/03,0.37,0.48,0.37,0.46,21254100,216905104.00
2009/02/04,0.47,0.57,0.47,0.54,32082900,336644704.00
2009/02/05,0.52,0.56,0.40,0.42,44809400,461564192.00
2009/02/06,0.43,0.50,0.43,0.49,25017600,256708608.00
2009/02/09,0.54,0.55,0.49,0.53,26467000,277848448.00
2009/02/10,0.51,0.56,0.48,0.55,19876100,208311904.00
2009/02/11,0.51,0.73,0.48,0.63,36888500,397044224.00
2009/02/12,0.63,0.66,0.53,0.61,24497500,264461952.00
2009/02/13,0.60,0.69,0.58,0.67,20239300,222914496.00
2009/02/16,0.69,0.81,0.69,0.79,32340900,371036192.00
2009/02/17,0.79,0.87,0.73,0.74,31237500,363297568.00
2009/02/18,0.69,0.78,0.64,0.65,28183400,315442272.00
2009/02/19,0.67,0.71,0.58,0.61,16132800,176788656.00
2009/02/20,0.61,0.66,0.58,0.66,11510000,125487728.00
2009/02/23,0.64,0.89,0.61,0.86,34082300,395522720.00
2009/02/24,0.79,0.84,0.69,0.73,27932300,321151200.00
2009/02/25,0.74,0.91,0.65,0.85,33444800,386137248.00
2009/02/26,0.85,1.00,0.74,0.76,52205500,630388160.00
2009/02/27,0.73,0.90,0.73,0.84,43942600,516020416.00
2009/03/02,0.82,0.84,0.65,0.73,30033100,340673344.00
2009/03/03,0.66,0.72,0.61,0.63,20828100,230230224.00
2009/03/04,0.67,0.89,0.66,0.85,37383400,431728032.00
2009/03/05,0.90,1.11,0.82,0.99,66432000,816348608.00
2009/03/06,0.91,1.04,0.90,0.98,30819900,380671456.00
2009/03/09,1.02,1.11,0.86,0.87,26558900,328053088.00
2009/03/10,0.86,0.93,0.84,0.92,14494000,173371328.00
2009/03/11,1.02,1.04,0.84,0.86,17034900,207944304.00
2009/03/12,0.85,0.87,0.73,0.83,16041000,186863328.00
2009/03/13,0.85,0.91,0.79,0.79,11746200,138649616.00
2009/03/16,0.78,0.95,0.74,0.91,17487200,208004736.00
2009/03/17,0.89,1.10,0.88,1.05,31306200,390774080.00
2009/03/18,1.08,1.11,1.00,1.01,22699800,288011648.00
2009/03/19,1.01,1.07,0.98,1.07,13814600,174355664.00
2009/03/20,1.06,1.09,0.96,1.00,21619100,270118464.00
2009/03/23,1.00,1.12,0.98,1.10,24866900,314683296.00
2009/03/24,1.17,1.18,1.06,1.08,22523300,290731264.00
2009/03/25,1.06,1.12,1.02,1.03,20632000,262953312.00
2009/03/26,1.04,1.18,1.04,1.18,31666000,410720128.00
2009/03/27,1.19,1.24,1.16,1.21,27761800,369400288.00
2009/03/30,1.19,1.22,1.16,1.17,9918000,131215240.00
2009/03/31,1.11,1.20,1.08,1.17,14353700,186743920.00
2009/04/01,1.18,1.22,1.13,1.15,22865300,300562816.00
2009/04/02,1.17,1.22,1.15,1.15,25887400,341566592.00
2009/04/03,1.19,1.28,1.15,1.19,31542600,419204544.00
2009/04/07,1.19,1.20,1.07,1.10,33206000,429005440.00
2009/04/08,1.10,1.11,0.94,0.95,27424200,345156704.00
2009/04/09,0.95,0.99,0.89,0.98,26524500,324735040.00
2009/04/10,1.01,1.05,1.00,1.04,15363800,192804112.00
2009/04/13,1.05,1.09,1.02,1.07,25314000,321020480.00
2009/04/14,1.07,1.15,1.05,1.11,23405000,302201600.00
2009/04/15,1.11,1.13,1.02,1.09,20802500,265639248.00
2009/04/16,1.09,1.15,1.01,1.09,23818500,305371168.00
2009/04/17,1.09,1.10,1.01,1.03,16376500,207631152.00
2009/04/20,1.03,1.13,1.03,1.13,17960100,230987200.00
2009/04/21,1.09,1.11,1.04,1.08,16565500,211587168.00
2009/04/22,1.10,1.16,0.98,0.99,29677200,378923040.00
2009/04/23,0.95,1.01,0.94,0.99,14716400,182048544.00
2009/04/24,1.01,1.05,0.96,0.97,14399500,179426304.00
2009/04/27,0.97,1.01,0.93,1.01,11019100,136237040.00
2009/04/28,0.99,1.05,0.98,1.02,10344300,129446040.00
2009/04/29,1.01,1.23,1.00,1.22,51781100,677383616.00
2009/04/30,1.17,1.17,1.07,1.12,55551800,718430144.00
2009/05/04,1.13,1.18,1.10,1.17,26666600,348048256.00
2009/05/05,1.19,1.21,1.16,1.17,26117500,344891872.00
2009/05/06,1.17,1.22,1.13,1.20,29494200,389606144.00
2009/05/07,1.21,1.37,1.21,1.34,68200900,935006144.00
2009/05/08,1.31,1.43,1.30,1.41,41610100,585688256.00
2009/05/11,1.44,1.60,1.33,1.34,47503200,684672256.00
2009/05/12,1.33,1.46,1.33,1.43,19365100,272458816.00
2009/05/13,1.45,1.51,1.40,1.44,19731300,283218528.00
2009/05/14,1.40,1.42,1.32,1.34,15724900,218384656.00
2009/05/15,1.36,1.41,1.31,1.35,12117400,168258176.00
2009/05/18,1.32,1.40,1.27,1.39,12533900,172587728.00
2009/05/19,1.42,1.47,1.40,1.42,19818300,281851840.00
2009/05/20,1.42,1.47,1.39,1.42,17330400,247620560.00
2009/05/22,1.31,1.37,1.28,1.32,11791204,162221696.00
2009/05/25,1.23,1.32,1.16,1.29,13498040,181265056.00
2009/05/26,1.30,1.32,1.22,1.23,7916426,107336184.00
2009/05/27,1.26,1.40,1.24,1.39,18662100,258326320.00
2009/06/01,1.41,1.59,1.41,1.57,25436030,369672032.00
2009/06/02,1.59,1.62,1.53,1.60,16136361,238602576.00
2009/06/03,1.56,1.80,1.56,1.78,34184566,524265088.00
2009/06/04,1.72,1.83,1.67,1.81,22573234,349878528.00
2009/06/05,1.78,1.79,1.65,1.66,19113801,292732224.00
2009/06/08,1.66,1.77,1.62,1.65,18110315,276325696.00
2009/06/09,1.63,1.67,1.53,1.59,17936888,265558208.00
2009/06/10,1.61,1.72,1.59,1.70,16108724,242440752.00
2009/06/11,1.68,1.77,1.66,1.70,19450472,300769152.00
2009/06/12,1.71,1.74,1.60,1.68,14656637,222650480.00
2009/06/15,1.68,1.83,1.68,1.83,21994872,344713024.00
2009/06/16,1.80,1.85,1.74,1.76,15319359,236551776.00
2009/06/17,1.74,1.82,1.65,1.81,18735668,282964512.00
2009/06/18,1.78,1.93,1.78,1.89,22872268,361095936.00
2009/06/19,1.89,1.93,1.87,1.92,13470236,213393648.00
2009/06/22,1.99,2.31,1.99,2.23,54163140,926001920.00
2009/06/23,2.14,2.37,2.14,2.26,42926322,743486144.00
2009/06/24,2.23,2.29,2.15,2.28,23700217,407418944.00
2009/06/25,2.28,2.44,2.21,2.34,16928406,300407616.00
2009/06/26,2.34,2.55,2.34,2.52,21235268,387480384.00
2009/06/29,2.53,2.60,2.44,2.49,20622465,380002496.00
2009/06/30,2.46,2.55,2.39,2.43,13690911,248582272.00
2009/07/01,2.38,2.60,2.36,2.54,22349243,410841472.00
2009/07/02,2.55,2.62,2.49,2.59,20002627,371471456.00
2009/07/03,2.55,2.61,2.48,2.56,15806320,292214976.00
2009/07/06,2.53,2.71,2.52,2.64,17792882,335356896.00
2009/07/07,2.64,2.68,2.52,2.56,16377377,306086304.00
2009/07/08,2.55,2.55,2.34,2.47,20054476,360362944.00
2009/07/09,2.43,2.50,2.33,2.44,13530423,242910320.00
2009/07/10,2.44,2.49,2.36,2.42,13017516,234220144.00
2009/07/13,2.40,2.45,2.34,2.35,16083010,285078272.00
2009/07/14,2.38,2.50,2.38,2.50,14804917,268766912.00
2009/07/15,2.50,2.57,2.45,2.48,15574126,285598624.00
2009/07/16,2.51,2.76,2.46,2.72,34364563,650067264.00
2009/07/17,2.72,2.78,2.56,2.67,14034263,267808288.00
2009/07/20,2.67,2.82,2.58,2.82,22333014,428411136.00
2009/07/21,2.81,2.94,2.74,2.82,22120832,438620896.00
2009/07/22,2.82,2.92,2.82,2.91,16823598,333755872.00
2009/07/23,2.92,3.00,2.85,2.95,15075780,302209504.00
2009/07/24,2.93,2.99,2.79,2.97,15819660,316176256.00
2009/07/27,2.96,3.06,2.87,2.95,17562372,355432736.00
2009/07/28,2.95,2.95,2.70,2.84,18151873,359514624.00
2009/07/29,2.81,2.98,2.56,2.65,22749821,442559776.00
2009/07/30,2.72,2.93,2.68,2.86,18824584,368452448.00
2009/07/31,2.86,2.93,2.80,2.89,12967633,257000224.00
2009/08/03,2.88,2.94,2.79,2.86,11786688,233013904.00
2009/08/04,2.86,2.87,2.64,2.73,19418804,371198304.00
2009/08/05,2.72,2.72,2.51,2.61,22759071,425932512.00
2009/08/06,2.56,2.66,2.40,2.56,18672437,343706336.00
2009/08/07,2.55,2.64,2.52,2.53,13063581,243391408.00
2009/08/10,2.58,2.62,2.41,2.46,8001396,145665632.00
2009/08/11,2.48,2.52,2.41,2.50,8324681,151787840.00
2009/08/12,2.50,2.52,2.32,2.33,14196900,253589424.00
2009/08/13,2.33,2.45,2.27,2.41,9882859,175504560.00
2009/08/14,2.36,2.44,2.29,2.31,9483897,167650160.00
2009/08/17,2.27,2.31,2.07,2.10,10001335,169992832.00
2009/08/18,2.06,2.19,2.06,2.15,10797219,180758288.00
2009/08/19,2.12,2.18,1.89,1.92,9940619,164047312.00
2009/08/20,1.93,2.17,1.91,2.16,14824190,243785488.00
2009/08/21,2.14,2.39,2.11,2.28,16034057,278869024.00
2009/08/24,2.26,2.32,2.17,2.25,14546854,251122720.00
2009/08/25,2.23,2.23,1.93,2.06,17695129,290292960.00
2009/08/26,1.99,2.14,1.97,2.08,11945161,198315248.00
2009/08/27,2.04,2.13,2.00,2.05,11140430,183741072.00
2009/08/28,2.04,2.05,1.86,1.86,15547790,246976016.00
2009/08/31,1.82,1.82,1.50,1.52,15984926,235554224.00
2009/09/01,1.53,1.70,1.53,1.69,20918012,309964224.00
2009/09/02,1.65,1.90,1.65,1.90,20787393,323530400.00
2009/09/03,1.90,2.18,1.85,2.14,27343088,453031232.00
2009/09/04,2.17,2.26,2.11,2.16,19701578,335251008.00
2009/09/07,2.16,2.28,2.16,2.19,11921231,203993360.00
2009/09/08,2.16,2.29,2.10,2.24,14991128,257193968.00
2009/09/09,2.28,2.28,2.18,2.23,11940167,205093072.00
2009/09/10,2.20,2.25,2.17,2.20,7509737,128568488.00
2009/09/11,2.16,2.47,2.16,2.42,16935876,300526336.00
2009/09/14,2.42,2.48,2.37,2.45,9880910,177335088.00
2009/09/15,2.44,2.49,2.37,2.45,9171912,164996640.00
2009/09/16,2.39,2.42,2.30,2.38,7370199,130472984.00
2009/09/17,2.37,2.51,2.37,2.47,9534553,173386912.00
2009/09/18,2.45,2.48,2.24,2.29,10494936,186522688.00
2009/09/21,2.25,2.25,2.07,2.19,13250313,223842912.00
2009/09/22,2.18,2.25,2.08,2.08,7027552,118991336.00
2009/09/23,2.08,2.19,2.02,2.03,8526359,142103072.00
2009/09/24,2.03,2.43,2.03,2.31,26394138,458005952.00
2009/09/25,2.28,2.37,2.22,2.22,13709296,238829360.00
2009/09/28,2.23,2.35,2.14,2.16,12110218,209086640.00
2009/09/29,2.16,2.39,2.12,2.34,13736826,238355408.00
2009/09/30,2.42,2.42,2.31,2.34,11406518,202202464.00
2009/10/09,2.43,2.58,2.38,2.56,15517220,283957184.00
2009/10/12,2.62,2.66,2.55,2.55,14624687,274079648.00
2009/10/13,2.51,2.62,2.48,2.59,9147490,169976192.00
2009/10/14,2.61,2.65,2.53,2.56,14858591,277921248.00
2009/10/15,2.61,2.67,2.49,2.52,11592977,215139712.00
2009/10/16,2.53,2.56,2.41,2.47,12636703,228943904.00
2009/10/19,2.47,2.60,2.41,2.58,12902998,236924416.00
2009/10/20,2.62,2.70,2.58,2.65,13423486,253741840.00
2009/10/21,2.65,2.72,2.62,2.63,10835300,205763680.00
2009/10/22,2.62,2.66,2.54,2.58,9949164,185348288.00
2009/10/23,2.58,2.68,2.57,2.61,16777087,316458976.00
2009/10/26,2.61,2.62,2.50,2.52,8640087,159698352.00
2009/10/27,2.49,2.51,2.39,2.40,10600024,191522016.00
2009/10/28,2.40,2.48,2.37,2.41,12067414,216482096.00
2009/10/29,2.38,2.38,2.32,2.33,13446041,236943616.00
2009/10/30,2.40,2.44,2.31,2.32,14171538,251770528.00
2009/11/02,2.21,2.52,2.18,2.48,21941980,389590784.00
2009/11/03,2.47,2.54,2.45,2.49,17384840,317694400.00
2009/11/04,2.49,2.59,2.46,2.53,17554154,322964096.00
2009/11/05,2.55,2.55,2.47,2.51,11245129,205901520.00
2009/11/06,2.54,2.57,2.47,2.48,15381743,281377024.00
2009/11/09,2.47,2.49,2.40,2.45,13293805,239739664.00
2009/11/10,2.47,2.51,2.43,2.46,14809504,268733216.00
2009/11/11,2.47,2.47,2.37,2.37,17115179,305234880.00
2009/11/12,2.39,2.42,2.33,2.35,26824772,475491968.00
2009/11/13,2.33,2.40,2.29,2.38,20704518,365885568.00
2009/11/16,2.40,2.50,2.40,2.50,25500350,462929504.00
2009/11/17,2.54,2.61,2.49,2.58,32442432,603650944.00
2009/11/18,2.61,2.63,2.58,2.59,23612454,441958336.00
2009/11/19,2.61,2.63,2.52,2.59,19743587,366690272.00
2009/11/20,2.55,2.60,2.51,2.57,16549595,306181024.00
2009/11/23,2.59,2.62,2.55,2.58,14519174,270285440.00
2009/11/24,2.61,2.69,2.47,2.48,28960001,542485888.00
2009/11/25,2.48,2.53,2.38,2.53,14440003,262114864.00
2009/11/26,2.52,2.52,2.39,2.39,18650475,336069120.00
2009/11/27,2.34,2.36,2.20,2.21,16648070,288119360.00
2009/11/30,2.26,2.31,2.22,2.30,15021603,260512720.00
2009/12/01,2.30,2.32,2.20,2.32,24895775,430005152.00
2009/12/02,2.35,2.42,2.34,2.36,19074170,339073504.00
2009/12/03,2.35,2.35,2.28,2.33,15046346,263196704.00
2009/12/04,2.31,2.67,2.28,2.64,59959611,1103298048.00
2009/12/07,2.60,2.70,2.56,2.65,37151836,701480960.00
2009/12/08,2.65,2.65,2.50,2.55,20117059,372900928.00
2009/12/09,2.48,2.55,2.44,2.45,13360961,243965312.00
2009/12/10,2.50,2.61,2.49,2.54,15958460,295139904.00
2009/12/11,2.55,2.62,2.50,2.52,11629436,215184560.00
2009/12/14,2.51,2.75,2.42,2.73,39569770,745111424.00
2009/12/15,2.67,2.84,2.65,2.79,45403230,882415360.00
2009/12/16,2.77,2.90,2.73,2.78,31395530,617808960.00
2009/12/17,2.82,2.83,2.65,2.67,17412886,334444992.00
2009/12/18,2.59,2.76,2.55,2.66,23983861,455609632.00
2009/12/21,2.66,2.66,2.48,2.58,23043460,426804640.00
2009/12/22,2.57,2.66,2.48,2.48,22592340,418455392.00
2009/12/23,2.48,2.55,2.35,2.43,16196492,291841024.00
2009/12/24,2.43,2.53,2.39,2.51,24434281,442696064.00
2009/12/25,2.49,2.53,2.43,2.46,11563046,210126624.00
2009/12/28,2.48,2.65,2.48,2.64,19937491,372693152.00
2009/12/29,2.62,2.68,2.57,2.68,11611708,218922736.00
2009/12/30,2.67,2.88,2.65,2.79,29852007,582700160.00
2009/12/31,2.80,2.82,2.74,2.76,16182446,314038016.00
2010/01/04,2.80,2.81,2.63,2.64,15999071,305224704.00
2010/01/05,2.65,2.75,2.61,2.67,20130358,382962336.00
2010/01/06,2.65,2.68,2.58,2.58,14223154,267038560.00
2010/01/07,2.57,2.63,2.48,2.50,11582495,214587056.00
2010/01/08,2.50,2.61,2.49,2.60,12326162,228737824.00
2010/01/11,2.75,2.79,2.42,2.43,25101486,464572992.00
2010/01/13,2.29,2.32,2.10,2.11,52700083,897253312.00
2010/01/14,2.13,2.18,2.09,2.17,18344732,309388640.00
2010/01/15,2.17,2.22,2.11,2.21,18095264,306685824.00
2010/01/18,2.18,2.21,2.15,2.18,14018671,237507952.00
2010/01/19,2.19,2.26,2.18,2.22,18720986,320787744.00
2010/01/20,2.22,2.22,2.03,2.05,18461597,308338080.00
2010/01/21,2.08,2.20,2.08,2.17,16300034,274940640.00
2010/01/22,2.13,2.43,2.09,2.34,44780288,775897856.00
2010/01/25,2.25,2.33,2.21,2.25,18100486,314664544.00
2010/01/26,2.26,2.37,2.15,2.26,18165800,313720608.00
2010/01/27,2.26,2.28,2.10,2.11,13880112,234548208.00
2010/01/28,2.11,2.11,1.95,2.00,17054535,278551232.00
2010/01/29,2.00,2.11,1.95,2.00,14037484,230382672.00
2010/02/01,2.00,2.00,1.85,1.95,12489810,198682384.00
2010/02/02,1.97,2.06,1.94,1.96,12732104,206985328.00
2010/02/03,1.97,2.09,1.88,2.08,15387749,251056864.00
2010/02/04,2.04,2.08,2.01,2.04,8703939,143093808.00
2010/02/05,1.96,2.09,1.94,1.99,11030141,179159376.00
2010/02/08,2.00,2.01,1.93,1.97,10638740,171179776.00
2010/02/09,1.95,2.02,1.95,2.01,5725582,92784440.00
2010/02/10,2.04,2.08,2.02,2.06,6300371,103684072.00
2010/02/11,2.06,2.09,2.03,2.04,5783400,95397912.00
2010/02/12,2.06,2.12,2.04,2.11,7058018,117250800.00
2010/02/22,2.06,2.09,2.03,2.04,5698470,93760752.00
2010/02/23,2.04,2.05,1.93,1.97,8199976,131911952.00
2010/02/24,1.94,2.00,1.92,2.00,10124466,163021632.00
2010/02/25,2.00,2.10,1.99,2.07,12444515,205239552.00
2010/02/26,2.05,2.10,2.03,2.07,13098333,216559728.00
2010/03/01,2.07,2.19,2.05,2.16,15985274,269487616.00
2010/03/02,2.17,2.20,2.13,2.16,8915777,150499680.00
2010/03/03,2.15,2.18,2.10,2.18,9378472,157983264.00
2010/03/04,2.18,2.20,2.03,2.05,9385059,156867504.00
2010/03/05,2.05,2.10,2.03,2.07,4954128,81860232.00
2010/03/08,2.08,2.15,2.04,2.15,8677584,145181552.00
2010/03/09,2.13,2.23,2.09,2.18,13289945,226051216.00
2010/03/10,2.19,2.26,2.15,2.18,11661570,199292656.00
2010/03/11,2.18,2.25,2.15,2.20,8882535,151799680.00
2010/03/12,2.21,2.22,2.15,2.16,7683782,130572536.00
2010/03/15,2.15,2.16,2.04,2.06,5657354,93756176.00
2010/03/16,2.07,2.15,2.06,2.14,5048060,83939848.00
2010/03/17,2.14,2.20,2.09,2.20,10067638,170119568.00
2010/03/18,2.20,2.22,2.16,2.17,5222768,88898216.00
2010/03/19,2.17,2.20,2.15,2.20,4954050,84200912.00
2010/03/22,2.20,2.28,2.20,2.21,8835069,152204560.00
2010/03/23,2.23,2.23,2.12,2.13,8044552,136202560.00
2010/03/24,2.12,2.18,2.12,2.14,5594141,94406480.00
2010/03/25,2.14,2.14,2.06,2.07,6269534,104147840.00
2010/03/26,2.07,2.24,2.05,2.16,11619551,196425728.00
2010/03/29,2.21,2.38,2.16,2.35,26982386,471050912.00
2010/03/30,2.34,2.37,2.32,2.37,15226037,268725728.00
2010/03/31,2.37,2.43,2.32,2.33,11974093,212186224.00
2010/04/01,2.35,2.42,2.32,2.41,23167340,412250912.00
2010/04/02,2.43,2.45,2.38,2.40,16134382,289032352.00
2010/04/06,2.42,2.46,2.38,2.41,11611885,208414320.00
2010/04/07,2.40,2.40,2.30,2.33,14911863,263045520.00
2010/04/08,2.32,2.32,2.21,2.25,13977417,242191632.00
2010/04/09,2.25,2.28,2.23,2.28,9102311,157656912.00
2010/04/12,2.28,2.29,2.16,2.18,16680740,285057760.00
2010/04/13,2.20,2.29,2.18,2.28,18919080,326120288.00
2010/04/14,2.27,2.28,2.18,2.22,15443880,264042768.00
2010/04/15,2.21,2.23,2.16,2.22,12189948,207879312.00
2010/04/16,2.21,2.22,2.12,2.13,14978208,252279792.00
2010/04/19,2.06,2.08,1.79,1.80,41940322,664661760.00
2010/04/20,1.82,1.86,1.71,1.79,18857311,288945664.00
2010/04/21,1.79,1.83,1.72,1.82,21344601,327322080.00
2010/04/22,1.79,1.79,1.66,1.72,24661946,371588736.00
2010/04/23,1.72,1.82,1.70,1.76,16489771,251560656.00
2010/04/26,1.76,1.78,1.70,1.71,10846781,163970832.00
2010/04/27,1.70,1.70,1.55,1.59,14393147,211853136.00
2010/04/28,1.60,1.71,1.59,1.70,16325919,241978896.00
2010/04/29,1.72,1.77,1.67,1.68,19319042,292074560.00
2010/04/30,1.70,1.81,1.68,1.79,20043405,305764224.00
2010/05/04,1.71,1.74,1.61,1.64,19004319,283051456.00
2010/05/05,1.62,1.72,1.57,1.69,17537701,259339280.00
2010/05/06,1.65,1.66,1.49,1.49,16362645,237081056.00
2010/05/07,1.42,1.50,1.40,1.42,18390253,256674928.00
2010/05/10,1.44,1.52,1.40,1.51,13108171,184393520.00
2010/05/11,1.57,1.60,1.35,1.37,20864599,295595840.00
2010/05/12,1.35,1.48,1.30,1.45,19481994,268792896.00
2010/05/13,1.42,1.54,1.41,1.51,18630377,263754304.00
2010/05/14,1.47,1.50,1.42,1.45,14094747,197075952.00
2010/05/17,1.40,1.41,1.31,1.31,11776626,160041472.00
2010/05/19,1.38,1.42,1.32,1.36,15947682,218124384.00
2010/05/20,1.33,1.40,1.32,1.32,9319724,126806864.00
2010/05/21,1.22,1.37,1.21,1.37,9960584,133575480.00
2010/05/24,1.38,1.49,1.38,1.47,22407430,313772320.00
2010/05/25,1.43,1.45,1.37,1.38,11927322,164673264.00
2010/05/26,1.40,1.42,1.35,1.37,8500065,116401680.00
2010/05/27,1.36,1.41,1.31,1.40,11120294,151861696.00
2010/05/28,1.44,1.45,1.35,1.37,10058322,138622960.00
2010/05/31,1.34,1.38,1.26,1.26,12934273,173314512.00
2010/06/01,1.24,1.28,1.11,1.16,21271240,274747200.00
2010/06/02,1.15,1.19,1.11,1.19,9482916,121181736.00
2010/06/03,1.21,1.24,1.14,1.14,12737138,165111616.00
2010/06/04,1.13,1.18,1.12,1.17,8442733,108033328.00
2010/06/07,1.11,1.16,1.10,1.14,8040269,101952832.00
2010/06/08,1.13,1.16,1.10,1.13,9141269,116056272.00
2010/06/09,1.16,1.44,1.13,1.43,35518456,365514816.00
2010/06/10,1.30,1.35,1.26,1.29,26860890,274792896.00
2010/06/11,1.31,1.34,1.27,1.28,14050321,143581184.00
2010/06/17,1.31,1.40,1.28,1.33,27520862,285319008.00
2010/06/18,1.33,1.44,1.31,1.37,31707452,333362560.00
2010/06/21,1.41,1.53,1.37,1.50,30869596,331984352.00
2010/06/22,1.50,1.53,1.45,1.49,15620432,168838720.00
2010/06/23,1.46,1.50,1.39,1.44,12950072,138204496.00
2010/06/24,1.41,1.50,1.40,1.46,10865337,116252568.00
2010/06/25,1.43,1.50,1.42,1.47,11065494,118620208.00
2010/06/28,1.45,1.49,1.42,1.47,11834916,127111224.00
2010/06/29,1.49,1.49,1.24,1.26,21118535,218288496.00
2010/06/30,1.23,1.31,1.20,1.24,9992853,100945632.00
2010/07/01,1.22,1.29,1.20,1.25,7180724,72084864.00
2010/07/02,1.24,1.35,1.22,1.32,13944595,141087744.00
2010/07/05,1.27,1.33,1.23,1.28,9710988,98269656.00
2010/07/06,1.28,1.35,1.25,1.34,17148217,176189312.00
2010/07/07,1.32,1.34,1.27,1.32,9207774,94078344.00
2010/07/08,1.34,1.40,1.32,1.35,15140336,157654304.00
2010/07/09,1.35,1.50,1.31,1.46,24163298,256858048.00
2010/07/12,1.46,1.59,1.43,1.55,32637057,358766208.00
2010/07/13,1.51,1.55,1.46,1.52,18228104,197427248.00
2010/07/14,1.52,1.61,1.51,1.55,21117711,232605456.00
2010/07/15,1.55,1.58,1.43,1.44,15022140,162803472.00
2010/07/16,1.43,1.45,1.39,1.44,9574686,101566144.00
2010/07/19,1.42,1.58,1.40,1.54,16008296,173989664.00
2010/07/20,1.55,1.70,1.55,1.65,29994090,338611488.00
2010/07/21,1.66,1.67,1.61,1.64,19830081,223309280.00
2010/07/22,1.61,1.71,1.61,1.70,15644946,177869088.00
2010/07/23,1.67,1.79,1.65,1.73,30116643,348409248.00
2010/07/26,1.68,1.73,1.65,1.70,15601153,178288704.00
2010/07/27,1.69,1.69,1.61,1.64,12512534,141441280.00
2010/07/28,1.65,1.73,1.61,1.72,17187035,196820288.00
2010/07/29,1.72,1.77,1.69,1.74,22684938,263512480.00
2010/07/30,1.74,1.81,1.70,1.78,20752997,243061024.00
2010/08/02,1.76,1.87,1.76,1.86,15989600,190272848.00
2010/08/03,1.87,1.88,1.77,1.77,18431033,218281952.00
2010/08/04,1.76,1.80,1.70,1.80,13710750,159078336.00
2010/08/05,1.78,1.78,1.70,1.73,12478966,144219168.00
2010/08/06,1.71,1.77,1.66,1.77,17216767,198832896.00
2010/08/09,1.74,1.82,1.69,1.76,13748533,160023840.00
2010/08/10,1.76,1.79,1.57,1.60,25661541,292089664.00
2010/08/11,1.59,1.65,1.54,1.60,24570461,273278208.00
2010/08/12,1.55,1.61,1.52,1.56,22523102,248972336.00
2010/08/13,1.54,1.60,1.45,1.59,26683743,290633216.00
2010/08/16,1.56,1.67,1.53,1.66,25482814,286174048.00
2010/08/17,1.66,1.73,1.64,1.71,27034658,309346176.00
2010/08/18,1.71,1.77,1.68,1.71,19943094,230081904.00
2010/08/19,1.73,1.83,1.72,1.78,37046089,434712256.00
2010/08/20,1.80,1.82,1.68,1.70,27176693,317345984.00
2010/08/23,1.69,1.80,1.68,1.73,16015739,186370992.00
2010/08/24,1.71,1.79,1.67,1.72,13927537,161147952.00
2010/08/25,1.70,1.70,1.57,1.58,27340032,307229760.00
2010/08/26,1.61,1.62,1.55,1.59,9099677,101070264.00
2010/08/27,1.59,1.61,1.57,1.60,8911540,99188616.00
2010/08/30,1.62,1.66,1.58,1.64,15079427,169531120.00
2010/08/31,1.62,1.64,1.56,1.59,17014934,189101568.00
2010/09/01,1.59,1.77,1.58,1.68,40006302,456932704.00
2010/09/02,1.74,1.75,1.66,1.71,24212044,277894272.00
2010/09/03,1.71,1.71,1.58,1.64,31180216,350314080.00
2010/09/06,1.64,1.76,1.63,1.75,38859665,448520448.00
2010/09/07,1.77,1.77,1.70,1.73,22649966,262048432.00
2010/09/08,1.71,1.71,1.63,1.64,29214740,330466304.00
2010/09/09,1.64,1.66,1.56,1.59,30587683,342066496.00
2010/09/10,1.58,1.64,1.56,1.62,15954196,177751040.00
2010/09/13,1.59,1.64,1.55,1.60,20307962,226132896.00
2010/09/14,1.62,1.65,1.59,1.61,17897790,201042512.00
2010/09/15,1.61,1.61,1.49,1.51,25973992,285514528.00
2010/09/16,1.51,1.52,1.39,1.42,21085010,224624864.00
2010/09/17,1.46,1.47,1.38,1.40,11448688,121207328.00
2010/09/20,1.41,1.45,1.37,1.42,9241781,97790384.00
2010/09/21,1.43,1.44,1.40,1.42,6592620,69872296.00
2010/09/27,1.43,1.44,1.38,1.42,7864528,82939384.00
2010/09/28,1.41,1.42,1.34,1.35,8318925,87045608.00
2010/09/29,1.33,1.40,1.31,1.35,7663860,79955760.00
2010/09/30,1.33,1.46,1.31,1.44,13976619,148169584.00
2010/10/08,1.46,1.55,1.42,1.53,20464232,222389344.00
2010/10/11,1.53,1.70,1.52,1.65,38259387,430719744.00
2010/10/12,1.65,1.66,1.61,1.65,22795108,257037552.00
2010/10/13,1.64,1.86,1.64,1.84,50728268,590312832.00
2010/10/14,1.84,2.03,1.84,1.85,84831895,1037502464.00
2010/10/15,1.81,2.17,1.80,2.15,82942582,1035661312.00
2010/10/18,2.17,2.41,2.17,2.23,73929941,986233920.00
2010/10/19,2.18,2.39,2.14,2.37,45752665,604081472.00
2010/10/20,2.34,2.49,2.27,2.32,48298612,654486272.00
2010/10/21,2.28,2.33,2.11,2.16,46964295,613335232.00
2010/10/22,2.15,2.27,2.07,2.17,29241841,378928128.00
2010/10/25,2.18,2.30,2.09,2.26,29576798,386902080.00
2010/10/26,2.25,2.33,2.19,2.22,26331685,348494272.00
2010/10/27,2.20,2.33,2.15,2.18,19607344,258216192.00
2010/10/28,2.17,2.23,2.12,2.17,18838497,244274128.00
2010/10/29,2.22,2.22,2.08,2.11,17963066,230382672.00
2010/11/01,2.13,2.18,2.08,2.14,29808721,382466304.00
2010/11/02,2.15,2.21,2.02,2.11,41809378,533137664.00
2010/11/03,2.11,2.31,2.03,2.27,60432907,789023488.00
2010/11/04,2.25,2.29,2.20,2.25,35062994,462331168.00
2010/11/05,2.29,2.31,2.20,2.23,25813331,339703840.00
2010/11/08,2.26,2.35,2.23,2.25,31036191,412638784.00
2010/11/09,2.26,2.27,2.13,2.17,25712296,334892416.00
2010/11/10,2.15,2.15,1.96,2.00,48547266,606125376.00
2010/11/11,2.00,2.09,2.00,2.04,52001961,652272128.00
2010/11/12,2.02,2.02,1.73,1.74,52692520,634615552.00
2010/11/15,1.76,1.80,1.68,1.80,41088705,475957280.00
2010/11/24,1.52,1.63,1.47,1.54,46346832,483748352.00
2010/11/25,1.55,1.62,1.49,1.60,31643933,331913568.00
2010/11/26,1.56,1.56,1.50,1.52,16881257,175759776.00
2010/11/29,1.48,1.50,1.41,1.43,31629428,322207168.00
2010/11/30,1.43,1.47,1.28,1.35,29290410,292676384.00
2010/12/01,1.35,1.41,1.34,1.38,16159082,162016080.00
2010/12/02,1.44,1.46,1.39,1.39,16624792,168573568.00
2010/12/03,1.41,1.43,1.38,1.41,11569712,117102224.00
2010/12/06,1.42,1.47,1.40,1.46,18529853,188753120.00
2010/12/07,1.43,1.46,1.36,1.44,14665950,148377968.00
2010/12/08,1.43,1.44,1.36,1.38,16757338,168880688.00
2010/12/09,1.37,1.38,1.31,1.31,16797844,167104784.00
2010/12/10,1.30,1.38,1.29,1.37,11897033,118316360.00
2010/12/13,1.36,1.45,1.34,1.44,23920828,241557840.00
2010/12/14,1.44,1.46,1.41,1.42,14120312,143600256.00
2010/12/15,1.44,1.50,1.41,1.45,22095101,225988000.00
2010/12/16,1.44,1.45,1.37,1.38,17926351,181097104.00
2010/12/17,1.38,1.39,1.34,1.36,20466736,204227696.00
2010/12/20,1.37,1.39,1.23,1.29,25233668,248206192.00
2010/12/21,1.29,1.42,1.26,1.41,31730063,316841280.00
2010/12/23,1.33,1.61,1.30,1.44,49005296,503080192.00
2010/12/24,1.40,1.55,1.36,1.50,47803128,492914400.00
2010/12/27,1.55,1.59,1.37,1.43,33793354,349346304.00
2010/12/28,1.41,1.48,1.35,1.36,29505709,299190848.00
2010/12/29,1.37,1.39,1.29,1.34,25614126,253904512.00
2010/12/30,1.34,1.37,1.24,1.31,22273951,219405936.00
2010/12/31,1.31,1.35,1.29,1.34,16169825,160014960.00
2011/01/04,1.36,1.43,1.31,1.42,46647997,469511072.00
2011/01/05,1.39,1.44,1.38,1.39,26212053,265394400.00
2011/01/06,1.37,1.42,1.36,1.41,16755004,168935504.00
2011/01/07,1.41,1.65,1.38,1.61,90443337,951617792.00
2011/01/10,1.56,1.61,1.48,1.48,31494826,329674080.00
2011/01/11,1.45,1.62,1.44,1.58,27158185,283728192.00
2011/01/12,1.58,1.64,1.53,1.63,28734682,304204416.00
2011/01/13,1.64,1.66,1.57,1.59,21076187,223912496.00
2011/01/14,1.57,1.58,1.48,1.52,18346933,191171504.00
2011/01/17,1.48,1.52,1.32,1.36,24046604,243848752.00
2011/01/18,1.34,1.40,1.32,1.37,12160376,121651664.00
2011/01/19,1.37,1.43,1.33,1.42,12566933,126457968.00
2011/01/20,1.42,1.42,1.30,1.31,13309855,132467872.00
2011/01/21,1.31,1.50,1.31,1.39,16885846,170844880.00
2011/01/24,1.41,1.45,1.37,1.41,12930644,131011168.00
2011/01/25,1.41,1.50,1.40,1.46,16851802,172633616.00
2011/01/26,1.46,1.48,1.44,1.48,10995877,112866352.00
2011/01/27,1.44,1.54,1.41,1.51,20016162,205881504.00
2011/01/28,1.50,1.51,1.42,1.44,12893492,131825112.00
2011/01/31,1.44,1.48,1.42,1.45,9167624,93653768.00
2011/02/01,1.45,1.47,1.42,1.46,10453573,106795200.00
2011/02/09,1.43,1.48,1.32,1.38,14426003,146187712.00
2011/02/10,1.37,1.44,1.37,1.44,10576715,106959376.00
2011/02/11,1.42,1.44,1.39,1.43,18259746,184872784.00
2011/02/14,1.44,1.58,1.44,1.56,47332345,492426336.00
2011/02/15,1.56,1.60,1.52,1.53,42827456,450334336.00
2011/02/16,1.52,1.57,1.50,1.55,23886687,248615616.00
2011/02/17,1.56,1.76,1.56,1.64,51677137,554050624.00
2011/02/18,1.62,1.69,1.57,1.63,29104580,310707264.00
2011/02/21,1.56,1.62,1.52,1.62,28255469,297552576.00
2011/02/22,1.62,1.63,1.46,1.47,31586121,328376928.00
2011/02/23,1.45,1.50,1.43,1.46,15645380,160279072.00
2011/02/24,1.45,1.50,1.42,1.48,17052968,174741472.00
2011/02/25,1.48,1.54,1.42,1.49,17251689,177638464.00
2011/02/28,1.49,1.55,1.45,1.54,23544655,244024848.00
2011/03/01,1.54,1.61,1.52,1.57,24191277,254444288.00
2011/03/02,1.54,1.69,1.52,1.64,59398487,635692416.00
2011/03/03,1.64,1.87,1.59,1.75,85538630,939959552.00
2011/03/04,1.74,1.85,1.70,1.83,46106703,510091616.00
2011/03/07,1.86,2.02,1.84,1.87,63468794,724287296.00
2011/03/08,1.88,1.95,1.82,1.90,38576297,435716608.00
2011/03/09,1.90,1.95,1.84,1.87,25675691,291955744.00
2011/03/10,1.84,1.84,1.71,1.75,32815714,361914528.00
2011/03/11,1.73,1.83,1.72,1.75,18655554,205587904.00
2011/03/14,1.72,1.77,1.71,1.75,13694816,150119328.00
2011/03/15,1.72,1.73,1.59,1.66,21639533,231457088.00
2011/03/16,1.66,1.71,1.55,1.67,26044609,278319424.00
2011/03/17,1.60,1.62,1.52,1.58,19478596,205415728.00
2011/03/18,1.58,1.67,1.58,1.61,13891210,148407152.00
2011/03/21,1.60,1.64,1.59,1.62,17616987,187221008.00
2011/03/22,1.64,1.78,1.60,1.76,40898060,445395008.00
2011/03/23,1.74,1.86,1.73,1.79,29725220,329789152.00
2011/03/24,1.79,1.84,1.75,1.78,18020106,199386512.00
2011/03/25,1.80,1.88,1.79,1.85,28204235,316759808.00
2011/03/28,1.89,1.98,1.82,1.83,31290801,354438784.00
2011/03/29,1.83,1.96,1.78,1.89,49731868,563065088.00
2011/03/30,1.87,1.97,1.83,1.91,44965516,513008128.00
2011/03/31,1.91,1.94,1.76,1.79,27638005,308174144.00
2011/04/01,1.77,1.91,1.77,1.89,20575457,231675952.00
2011/04/06,1.89,2.06,1.89,2.00,56254364,654975872.00
2011/04/07,2.02,2.04,1.95,1.99,28612289,331117760.00
2011/04/08,1.97,2.00,1.93,1.97,24260819,279463776.00
2011/04/11,1.96,1.99,1.87,1.89,33188532,379556000.00
2011/04/12,1.87,1.94,1.81,1.85,26905545,302974464.00
2011/04/13,1.83,1.94,1.81,1.93,23245188,261687744.00
2011/04/14,1.96,1.98,1.88,1.89,31315683,357742208.00
2011/04/15,1.87,1.98,1.85,1.96,24029346,275039104.00
2011/04/18,1.93,2.00,1.90,1.93,18002586,206144016.00
2011/04/19,1.91,1.91,1.79,1.80,28938112,325015136.00
2011/04/20,1.83,1.85,1.76,1.78,21700874,240892112.00
2011/04/21,1.79,1.86,1.79,1.81,15657193,174565168.00
2011/04/22,1.81,1.81,1.70,1.75,25133391,275956896.00
2011/04/25,1.71,1.76,1.69,1.72,17713635,193280288.00
2011/04/26,1.71,1.81,1.71,1.77,29791835,328144288.00
2011/04/27,1.77,1.85,1.72,1.81,36533860,404749632.00
2011/04/28,1.81,1.94,1.77,1.78,33030930,371174624.00
2011/04/29,1.75,1.75,1.56,1.59,49371472,523713632.00
2011/05/03,1.59,1.59,1.52,1.56,35138873,367134176.00
2011/05/04,1.54,1.55,1.44,1.45,21094539,218044016.00
2011/05/05,1.46,1.50,1.43,1.46,18065727,185219696.00
2011/05/06,1.43,1.47,1.42,1.44,12154113,124143768.00
2011/05/09,1.46,1.48,1.43,1.45,11295635,115457176.00
2011/05/10,1.45,1.48,1.43,1.48,10787654,110686144.00
2011/05/11,1.48,1.48,1.44,1.45,11222865,114953456.00
2011/05/12,1.43,1.45,1.36,1.38,14333199,145546336.00
2011/05/13,1.39,1.44,1.36,1.43,16930152,170417888.00
2011/05/16,1.42,1.43,1.37,1.38,13580253,136988304.00
2011/05/17,1.38,1.48,1.37,1.42,21381660,217205408.00
2011/05/18,1.41,1.46,1.40,1.45,15190640,155205056.00
2011/05/19,1.46,1.46,1.42,1.42,9508452,96948424.00
2011/05/20,1.43,1.47,1.42,1.45,11015394,112651728.00
2011/05/23,1.44,1.44,1.34,1.35,15647162,157069520.00
2011/05/24,1.35,1.37,1.29,1.30,19358242,191447536.00
2011/05/25,1.30,1.32,1.24,1.24,13802331,134931648.00
2011/05/27,1.25,1.29,1.20,1.21,15733923,152585392.00
2011/05/30,1.20,1.23,1.17,1.18,13532382,129619032.00
2011/05/31,1.20,1.22,1.15,1.21,20062424,191642736.00
2011/06/01,1.20,1.20,1.16,1.18,20026464,190616608.00
2011/06/02,1.14,1.14,0.97,1.00,42636747,391398176.00
2011/06/03,1.00,1.02,0.96,1.01,17857950,162351888.00
2011/06/07,0.99,1.02,0.98,1.02,11164292,101528912.00
2011/06/08,1.02,1.02,0.97,1.00,15015742,136059424.00
2011/06/09,1.00,1.02,0.96,0.97,14082564,127668680.00
2011/06/10,0.98,1.01,0.96,1.00,15116118,136464192.00
2011/06/13,0.98,0.99,0.94,0.97,10941863,98479344.00
2011/06/14,0.97,1.04,0.96,1.03,18964655,173203200.00
2011/06/15,1.04,1.04,0.99,1.00,9164552,81533472.00
2011/06/16,0.97,0.98,0.92,0.93,11244737,98345232.00
2011/06/17,0.93,0.96,0.91,0.92,10121547,88372320.00
2011/06/20,0.92,0.94,0.91,0.94,7078595,61477880.00
2011/06/21,0.94,0.98,0.93,0.95,15372717,134669760.00
2011/06/22,0.96,0.97,0.91,0.95,12616060,110336824.00
2011/06/23,0.94,1.01,0.92,1.00,15138522,133364808.00
2011/06/24,0.97,1.10,0.97,1.08,27156797,244774896.00
2011/06/27,1.06,1.10,1.04,1.06,16705179,151246288.00
2011/06/28,1.06,1.07,1.02,1.04,12394587,111467440.00
2011/06/29,1.04,1.05,1.00,1.00,12984062,115972680.00
2011/06/30,1.00,1.07,0.99,1.03,17025220,152628736.00
2011/07/01,1.04,1.10,1.01,1.05,21609972,195204432.00
2011/07/04,1.08,1.13,1.05,1.12,33716185,308129280.00
2011/07/05,1.12,1.13,1.08,1.10,17842431,163146320.00
2011/07/06,1.10,1.10,1.04,1.06,19713977,178113008.00
2011/07/07,1.10,1.11,1.06,1.06,20233518,184122160.00
2011/07/08,1.06,1.13,1.06,1.11,21233700,194169104.00
2011/07/11,1.09,1.11,1.07,1.08,14341479,130705456.00
2011/07/12,1.06,1.06,1.02,1.02,14937046,134043168.00
2011/07/13,1.02,1.08,1.02,1.08,11879129,107362104.00
2011/07/14,1.07,1.10,1.06,1.10,14575592,132689744.00
2011/07/15,1.09,1.13,1.07,1.12,18298429,167623120.00
2011/07/18,1.13,1.14,1.09,1.10,11018966,101111976.00
2011/07/19,1.09,1.09,1.05,1.07,9424284,85313456.00
2011/07/20,1.08,1.10,1.04,1.06,11249792,101698008.00
2011/07/21,1.06,1.07,1.00,1.00,10184351,91173216.00
2011/07/22,1.01,1.03,1.00,1.01,9486563,84648832.00
2011/07/25,1.00,1.00,0.85,0.87,24434176,211003296.00
2011/07/26,0.87,0.88,0.84,0.87,7947196,67958560.00
2011/07/27,0.85,0.89,0.85,0.89,10824780,92895688.00
2011/07/28,0.87,0.87,0.83,0.86,6755514,57448040.00
2011/07/29,0.86,1.08,0.82,0.96,33930382,298340704.00
2011/08/01,0.92,0.94,0.91,0.92,9734099,84646776.00
2011/08/02,0.89,0.89,0.85,0.88,8698660,74360960.00
2011/08/03,0.84,0.91,0.83,0.88,8385518,71840400.00
2011/08/04,0.88,0.91,0.86,0.88,6571656,56454852.00
2011/08/05,0.81,0.84,0.80,0.83,15743588,132898760.00
2011/08/08,0.79,0.84,0.63,0.67,21557107,176453264.00
2011/08/09,0.63,0.69,0.56,0.68,17720734,141601680.00
2011/08/10,0.73,0.73,0.67,0.68,14322661,116777040.00
2011/08/11,0.64,0.77,0.63,0.76,19311641,158261392.00
2011/08/12,0.76,0.79,0.73,0.74,14220416,117686624.00
2011/08/15,0.74,0.85,0.72,0.84,22924179,191544656.00
2011/08/16,0.83,0.85,0.79,0.79,14715931,124024104.00
2011/08/17,0.78,0.82,0.78,0.79,8607663,72113504.00
2011/08/18,0.81,0.81,0.72,0.72,10305692,85661880.00
2011/08/19,0.66,0.71,0.65,0.69,12625109,101710232.00
2011/08/22,0.69,0.72,0.65,0.67,7736714,62596268.00
2011/08/23,0.68,0.75,0.67,0.75,11036076,90358232.00
2011/08/24,0.76,0.79,0.73,0.73,11457038,94935816.00
2011/08/25,0.74,0.89,0.73,0.88,40535912,343786496.00
2011/08/26,0.85,0.87,0.82,0.87,16754381,142572400.00
2011/08/29,0.81,0.82,0.75,0.77,20222724,168763616.00
2011/08/30,0.81,0.85,0.76,0.76,18641744,156335344.00
2011/08/31,0.77,0.79,0.71,0.75,13400259,110626872.00
2011/09/01,0.77,0.81,0.74,0.77,14119986,117792136.00
2011/09/02,0.75,0.78,0.71,0.73,13074517,107550848.00
2011/09/05,0.71,0.72,0.67,0.69,7848420,63669476.00
2011/09/06,0.66,0.73,0.66,0.69,7824891,63521420.00
2011/09/07,0.71,0.78,0.69,0.77,9154819,75394008.00
2011/09/08,0.78,0.80,0.73,0.74,14214280,118222392.00
2011/09/09,0.77,0.82,0.75,0.77,12704516,106187744.00
2011/09/13,0.73,0.78,0.71,0.76,6214063,51209920.00
2011/09/14,0.77,0.80,0.72,0.79,9722715,80730248.00
2011/09/15,0.79,0.83,0.77,0.80,16500211,138637936.00
2011/09/16,0.82,0.85,0.80,0.80,10645791,89997368.00
2011/09/19,0.79,0.79,0.73,0.75,6379346,52856804.00
2011/09/20,0.75,0.79,0.73,0.77,4687381,38796460.00
2011/09/21,0.77,0.86,0.74,0.84,12611409,106514600.00
2011/09/22,0.82,0.85,0.76,0.77,9403511,78706888.00
2011/09/23,0.74,0.81,0.73,0.77,10245191,84774256.00
2011/09/26,0.75,0.78,0.70,0.71,7229675,59362488.00
2011/09/27,0.73,0.74,0.70,0.71,6192343,50678652.00
2011/09/28,0.73,0.75,0.66,0.67,5864800,47688920.00
2011/09/29,0.67,0.71,0.65,0.69,6445214,52127708.00
2011/09/30,0.69,0.73,0.68,0.69,5099043,41499720.00
2011/10/10,0.69,0.71,0.61,0.62,8356630,66965296.00
2011/10/11,0.73,0.75,0.65,0.68,13719162,111503120.00
2011/10/12,0.65,0.85,0.64,0.84,28087718,235380240.00
2011/10/13,0.83,0.87,0.81,0.84,17523961,148319616.00
2011/10/14,0.84,0.86,0.78,0.84,9368701,78947616.00
2011/10/17,0.83,0.89,0.83,0.85,11343775,96851528.00
2011/10/18,0.83,0.83,0.77,0.78,7946027,66619268.00
2011/10/19,0.77,0.85,0.77,0.79,8717583,73167696.00
2011/10/20,0.77,0.78,0.71,0.74,8192750,67422928.00
2011/10/21,0.74,0.83,0.72,0.80,12929248,108378896.00
2011/10/24,0.81,0.98,0.79,0.94,37976039,327765952.00
2011/10/25,0.94,1.06,0.92,1.02,44314781,393660096.00
2011/10/26,1.00,1.05,0.99,1.00,25781476,230286672.00
2011/10/27,0.99,1.06,0.99,1.01,18080119,161726272.00
2011/10/28,1.05,1.09,1.01,1.04,24230145,218807264.00
2011/10/31,1.04,1.05,0.99,1.00,14490393,129197048.00
2011/11/01,0.99,1.09,0.98,1.04,22455810,202045440.00
2011/11/02,1.00,1.16,0.98,1.16,34071196,310397632.00
2011/11/03,1.16,1.17,1.11,1.11,16696888,154271648.00
2011/11/04,1.14,1.17,1.10,1.14,15499116,143337968.00
2011/11/07,1.12,1.16,1.10,1.10,7819096,71931936.00
2011/11/08,1.10,1.14,1.09,1.10,11180747,102462912.00
2011/11/09,1.12,1.16,1.10,1.13,12758625,117286736.00
2011/11/10,1.10,1.11,1.01,1.02,17576257,158580288.00
2011/11/11,1.00,1.04,1.00,1.01,8912740,79593992.00
2011/11/14,1.04,1.11,1.02,1.07,13230270,119766328.00
2011/11/15,1.06,1.07,1.01,1.03,9322343,83572984.00
2011/11/16,1.04,1.09,0.96,1.00,15477570,137536288.00
2011/11/17,0.99,1.04,0.96,0.99,7771860,69107888.00
2011/11/18,0.97,1.04,0.93,0.96,11589074,102513248.00
2011/11/21,0.93,0.96,0.87,0.92,8056792,69788296.00
2011/11/22,0.87,0.98,0.87,0.96,9070462,79335016.00
2011/11/23,0.96,1.00,0.90,0.92,5227892,45642608.00
2011/11/24,0.87,0.98,0.87,0.96,9696027,85050424.00
2011/11/25,0.96,1.03,0.94,1.00,10434599,92321376.00
2011/11/28,1.00,1.06,0.98,1.02,7688843,68879488.00
2011/11/29,1.04,1.08,1.01,1.06,10139450,91477576.00
2011/11/30,1.04,1.06,0.94,0.95,8209531,72534136.00
2011/12/01,1.08,1.17,1.04,1.08,42757151,392914624.00
2011/12/02,1.07,1.19,1.06,1.16,26968611,248959312.00
2011/12/05,1.16,1.22,1.10,1.18,22267168,208303008.00
2011/12/06,1.17,1.22,1.12,1.15,17727553,164802704.00
2011/12/07,1.16,1.23,1.12,1.20,17885640,167488480.00
2011/12/08,1.20,1.26,1.17,1.24,16014307,151457584.00
2011/12/09,1.22,1.22,1.16,1.16,13566196,126878728.00
2011/12/12,1.16,1.17,1.12,1.12,8333972,77010800.00
2011/12/13,1.11,1.16,1.08,1.09,12106249,111387016.00
2011/12/14,1.08,1.14,1.06,1.09,9996062,91407304.00
2011/12/15,1.08,1.11,1.06,1.08,9607862,87600984.00
2011/12/16,1.09,1.22,1.03,1.21,15235208,140012880.00
2011/12/19,1.17,1.25,1.12,1.24,21211445,198238240.00
2011/12/20,1.23,1.33,1.16,1.19,23547040,224750320.00
2011/12/21,1.24,1.27,1.17,1.17,10832355,102264992.00
2011/12/22,1.16,1.26,1.15,1.23,14115754,132779224.00
2011/12/23,1.22,1.27,1.12,1.14,16742220,156896992.00
2011/12/26,1.12,1.18,1.09,1.14,7456863,69037208.00
2011/12/27,1.12,1.17,1.09,1.10,9052095,83832600.00
2011/12/28,1.10,1.12,0.98,1.07,19410731,174967408.00
2011/12/29,1.02,1.10,1.01,1.08,11185540,101508216.00
2011/12/30,1.10,1.17,1.08,1.16,14595468,134437520.00
2012/01/04,1.17,1.18,1.09,1.10,8796825,81451680.00
2012/01/05,1.10,1.29,1.08,1.22,34389935,325623168.00
2012/01/06,1.20,1.27,1.18,1.23,12882960,121602048.00
2012/01/09,1.21,1.29,1.17,1.20,43004302,406047808.00
2012/01/10,1.21,1.28,1.17,1.28,39376229,371841344.00
2012/01/11,1.26,1.28,1.20,1.21,19422851,183913184.00
2012/01/12,1.20,1.27,1.19,1.23,26028020,247588544.00
2012/01/13,1.23,1.25,1.14,1.15,18518891,173257568.00
2012/01/16,1.13,1.19,1.10,1.15,9862123,91762328.00
2012/01/17,1.15,1.26,1.10,1.25,20353205,190688624.00
2012/01/18,1.24,1.26,1.16,1.16,17638048,166511376.00
2012/01/19,1.17,1.26,1.17,1.25,17676703,167226208.00
2012/01/20,1.25,1.44,1.24,1.41,43873980,427342464.00
2012/01/30,1.39,1.39,1.30,1.31,21363443,208288880.00
2012/01/31,1.31,1.34,1.27,1.31,11952802,115387760.00
2012/02/01,1.30,1.33,1.25,1.26,10305244,99161408.00
2012/02/02,1.27,1.44,1.26,1.41,21382746,208918848.00
2012/02/03,1.41,1.45,1.36,1.41,22486583,223273232.00
2012/02/06,1.41,1.42,1.32,1.35,24803515,243351856.00
2012/02/07,1.34,1.34,1.26,1.28,18061724,173955424.00
2012/02/08,1.29,1.39,1.27,1.36,17970828,174213104.00
2012/02/09,1.35,1.36,1.31,1.32,17792939,172706976.00
2012/02/10,1.31,1.35,1.28,1.29,15974000,154318048.00
2012/02/13,1.27,1.32,1.23,1.29,16904528,161978320.00
2012/02/14,1.28,1.28,1.22,1.24,18542703,176351104.00
2012/02/15,1.24,1.28,1.21,1.25,30642498,291450560.00
2012/02/16,1.25,1.29,1.24,1.27,21531991,205705696.00
2012/02/17,1.29,1.30,1.24,1.25,14112262,134930608.00
2012/02/20,1.32,1.33,1.25,1.26,23330711,224284912.00
2012/02/21,1.26,1.29,1.25,1.29,19007379,181685024.00
2012/02/22,1.29,1.30,1.25,1.30,34472813,330391744.00
2012/02/23,1.29,1.31,1.28,1.31,25374024,244730192.00
2012/02/24,1.32,1.35,1.29,1.35,34421155,333977152.00
2012/02/27,1.36,1.38,1.31,1.31,38801260,379009120.00
2012/02/28,1.31,1.39,1.31,1.34,40898625,399740992.00
2012/02/29,1.35,1.35,1.30,1.31,17522547,169704912.00
2012/03/01,1.30,1.34,1.29,1.30,14009095,135492592.00
2012/03/02,1.31,1.36,1.30,1.35,20534507,199456720.00
2012/03/05,1.37,1.37,1.31,1.32,18044400,176006976.00
2012/03/06,1.31,1.32,1.23,1.24,23210431,221209136.00
2012/03/07,1.21,1.24,1.19,1.20,13787726,130354208.00
2012/03/08,1.22,1.25,1.21,1.23,11410484,107965720.00
2012/03/09,1.24,1.24,1.20,1.23,16308219,153929360.00
2012/03/12,1.22,1.22,1.16,1.18,23114519,215797344.00
2012/03/13,1.18,1.23,1.17,1.22,16469239,155226912.00
2012/03/14,1.23,1.26,1.14,1.14,30842248,290081312.00
2012/03/15,1.14,1.16,1.08,1.08,26246339,241025248.00
2012/03/16,1.09,1.11,1.04,1.10,19103926,173455072.00
2012/03/19,1.08,1.11,1.05,1.10,11372154,103402024.00
2012/03/20,1.10,1.10,1.02,1.04,14154241,127640144.00
2012/03/21,1.06,1.07,1.00,1.05,11981246,107712872.00
2012/03/22,1.06,1.11,1.03,1.09,15589567,141872896.00
2012/03/23,1.07,1.09,1.04,1.05,8945426,80801608.00
2012/03/26,1.05,1.07,1.03,1.05,6918983,62301516.00
2012/03/27,1.06,1.07,1.02,1.05,9327650,83907344.00
2012/03/28,1.03,1.06,0.96,0.99,12779241,114029728.00
2012/03/29,0.94,0.98,0.92,0.93,8845746,77536856.00
2012/03/30,0.92,0.97,0.92,0.96,7240302,63405500.00
2012/04/05,0.96,0.97,0.89,0.97,17490118,152511008.00
2012/04/06,0.96,0.97,0.93,0.96,8665145,75931640.00
2012/04/09,0.94,0.94,0.89,0.90,6399225,55558660.00
2012/04/10,0.90,0.95,0.87,0.95,9114756,78817632.00
2012/04/11,0.92,0.96,0.89,0.92,12290275,106860080.00
2012/04/12,0.92,1.08,0.90,1.02,32202687,285152544.00
2012/04/13,1.02,1.02,0.98,1.00,20413326,181190912.00
2012/04/16,0.98,1.02,0.97,1.00,8953519,79528936.00
2012/04/17,1.00,1.00,0.94,0.95,10157625,89530016.00
2012/04/18,0.98,1.04,0.95,1.03,14157011,126188128.00
2012/04/19,1.01,1.03,1.00,1.02,11489758,102515528.00
2012/04/20,1.02,1.13,1.02,1.12,29862767,272350912.00
2012/04/23,1.10,1.15,1.09,1.10,19457135,178635200.00
2012/04/24,1.08,1.42,1.08,1.23,81056126,772147776.00
2012/04/25,1.20,1.27,1.18,1.23,35205997,332496608.00
2012/04/26,1.23,1.25,1.19,1.20,19202657,180958752.00
2012/04/27,1.21,1.22,1.16,1.17,16326530,152705968.00
2012/05/02,1.23,1.30,1.20,1.26,33338906,317905728.00
2012/05/03,1.24,1.28,1.21,1.23,20253448,192316144.00
2012/05/04,1.24,1.29,1.21,1.28,24800853,237118688.00
2012/05/07,1.26,1.30,1.24,1.28,20178353,193011744.00
2012/05/08,1.29,1.29,1.23,1.28,22137477,211416352.00
2012/05/09,1.25,1.26,1.18,1.19,16131524,152452336.00
2012/05/10,1.20,1.24,1.17,1.19,11418676,107432368.00
2012/05/11,1.19,1.23,1.16,1.19,11762073,110075072.00
2012/05/14,1.22,1.23,1.17,1.17,12136642,114354080.00
2012/05/15,1.15,1.16,1.11,1.16,9096964,83994688.00
2012/05/16,1.15,1.15,1.04,1.04,14916581,135819968.00
2012/05/17,1.05,1.11,1.05,1.10,8044544,73156568.00
2012/05/18,1.07,1.08,0.98,1.00,20071663,179690464.00
2012/05/21,1.01,1.03,0.89,1.00,8332198,74108080.00
2012/05/22,1.02,1.04,1.01,1.04,7528658,67507416.00
2012/05/23,1.04,1.07,0.99,1.02,10381873,93077704.00
2012/05/24,1.00,1.04,0.98,0.99,8250899,73418784.00
2012/05/25,0.99,1.01,0.98,1.00,6674664,59239948.00
2012/05/28,0.99,1.04,0.98,1.04,9009782,80397656.00
2012/05/30,1.05,1.06,1.00,1.02,16372125,146590704.00
2012/05/31,1.01,1.03,0.98,1.01,12131680,107800200.00
2012/06/01,1.01,1.02,0.95,0.98,24400945,215562688.00
2012/06/04,0.91,0.93,0.87,0.88,23435962,202599296.00
2012/06/05,0.88,0.92,0.87,0.89,8639380,74464584.00
2012/06/06,0.90,0.94,0.89,0.94,10096395,87550392.00
2012/06/07,0.96,0.98,0.91,0.91,8968694,78406432.00
2012/06/08,0.91,0.92,0.80,0.82,23561592,199370624.00
2012/06/11,0.83,0.85,0.79,0.84,12209461,102845456.00
2012/06/12,0.82,0.86,0.77,0.83,12539228,105440688.00
2012/06/13,0.84,0.89,0.81,0.88,11799104,100836424.00
2012/06/14,0.88,0.88,0.82,0.84,14079278,119661328.00
2012/06/15,0.85,1.02,0.84,1.01,43840424,383074592.00
2012/06/18,1.01,1.01,0.96,0.98,16643728,142178352.00
2012/06/19,0.97,1.02,0.95,0.98,13523784,115705400.00
2012/06/20,0.99,1.03,0.97,1.00,18551990,159694688.00
2012/06/21,0.99,0.99,0.94,0.97,8707314,74000256.00
2012/06/25,0.96,0.99,0.93,0.94,14215096,121085640.00
2012/06/26,0.93,0.98,0.92,0.96,10365485,88074232.00
2012/06/27,0.96,0.98,0.91,0.91,9464673,79838096.00
2012/06/28,0.92,0.93,0.89,0.90,6818853,56971620.00
2012/06/29,0.90,1.00,0.89,0.97,15884185,135001392.00
2012/07/02,0.98,0.99,0.94,0.97,9256827,78553440.00
2012/07/03,0.96,1.02,0.96,0.99,11498690,98656520.00
2012/07/04,0.98,1.10,0.97,1.02,18095702,157127888.00
2012/07/05,1.00,1.06,0.96,1.02,15391483,132489592.00
2012/07/06,0.97,1.01,0.93,1.00,14753072,125306304.00
2012/07/09,0.98,0.98,0.85,0.86,19798697,165857088.00
2012/07/10,0.86,0.91,0.85,0.86,7442415,61737356.00
2012/07/11,0.86,0.89,0.82,0.83,9880343,81194496.00
2012/07/12,0.83,0.84,0.75,0.81,21576010,173796272.00
2012/07/13,0.81,0.87,0.80,0.84,10488862,85882432.00
2012/07/16,0.85,0.85,0.75,0.77,14617385,117147128.00
2012/07/17,0.76,0.85,0.75,0.85,15582987,126580544.00
2012/07/18,0.83,0.90,0.77,0.88,15953481,130240784.00
2012/07/19,0.87,0.90,0.85,0.88,17375758,143987056.00
2012/07/20,0.87,0.88,0.79,0.80,7653696,62625384.00
2012/07/23,0.78,0.80,0.75,0.78,7910487,63477336.00
2012/07/24,0.77,0.81,0.75,0.77,8649428,69458664.00
2012/07/25,0.77,0.80,0.76,0.78,3607171,28989124.00
2012/07/26,0.77,0.80,0.76,0.77,5048459,40576352.00
2012/07/27,0.78,0.85,0.77,0.82,14202629,115384104.00
2012/07/30,0.82,0.87,0.82,0.84,15186831,124513592.00
2012/07/31,0.84,0.87,0.83,0.86,14201523,116842496.00
2012/08/01,0.86,0.89,0.83,0.86,10450340,85922024.00
2012/08/02,0.86,0.87,0.83,0.84,7101635,58181120.00
2012/08/03,0.84,0.85,0.83,0.85,6106113,50032568.00
2012/08/06,0.85,0.87,0.84,0.87,10261069,84417784.00
2012/08/07,0.86,0.87,0.83,0.84,13450629,110163384.00
2012/08/08,0.85,0.87,0.84,0.85,11341785,93253064.00
2012/08/09,0.85,0.85,0.82,0.85,11361091,92855352.00
2012/08/10,0.86,0.88,0.83,0.84,10616148,87410744.00
2012/08/13,0.84,0.85,0.79,0.79,10626306,86524624.00
2012/08/14,0.81,0.82,0.79,0.81,7688018,62149028.00
2012/08/15,0.81,0.81,0.74,0.75,13794067,110334016.00
2012/08/16,0.75,0.76,0.71,0.73,8692072,68768320.00
2012/08/17,0.73,0.75,0.71,0.74,5941440,47040072.00
2012/08/20,0.72,0.73,0.70,0.71,6485231,50972232.00
2012/08/21,0.71,0.73,0.70,0.72,11047508,87004112.00
2012/08/22,0.71,0.73,0.70,0.71,6593672,51867240.00
2012/08/23,0.69,0.72,0.69,0.71,6792128,53260512.00
2012/08/24,0.70,0.70,0.67,0.68,7855232,61285264.00
2012/08/27,0.69,0.69,0.65,0.68,13695785,106149880.00
2012/08/28,0.67,0.73,0.66,0.71,11393769,89403616.00
2012/08/29,0.71,0.72,0.69,0.71,6929290,54376624.00
2012/08/30,0.70,0.74,0.70,0.72,9576964,75535144.00
2012/08/31,0.72,0.74,0.71,0.73,7407921,58593200.00
2012/09/03,0.73,0.73,0.70,0.72,9399397,73983952.00
2012/09/04,0.71,0.72,0.67,0.68,6796766,53186888.00
2012/09/05,0.67,0.68,0.63,0.64,13277439,102141784.00
2012/09/06,0.65,0.67,0.63,0.67,7927703,61206184.00
2012/09/07,0.68,0.79,0.67,0.75,25046978,198716640.00
2012/09/10,0.75,0.76,0.73,0.75,15662649,124470472.00
2012/09/11,0.75,0.75,0.70,0.72,10024610,78925376.00
2012/09/12,0.74,0.75,0.69,0.73,10080926,79575576.00
2012/09/13,0.73,0.73,0.71,0.71,8888827,70128592.00
2012/09/14,0.72,0.75,0.70,0.73,11827530,93556912.00
2012/09/17,0.72,0.72,0.67,0.67,8386239,65617072.00
2012/09/18,0.66,0.67,0.64,0.65,6133485,47351120.00
2012/09/19,0.66,0.66,0.64,0.64,6737623,51868432.00
2012/09/20,0.64,0.64,0.57,0.57,8554181,64991064.00
2012/09/21,0.57,0.60,0.56,0.57,6429215,48375460.00
2012/09/24,0.56,0.58,0.52,0.57,7261046,54075712.00
2012/09/25,0.56,0.56,0.53,0.54,3869635,28756374.00
2012/09/26,0.54,0.55,0.48,0.50,6950597,51168432.00
2012/09/27,0.50,0.61,0.49,0.57,12275027,91481840.00
2012/09/28,0.55,0.60,0.53,0.59,11853722,88990280.00
2012/10/08,0.60,0.62,0.55,0.57,6742773,50886896.00
2012/10/09,0.59,0.65,0.57,0.63,12230215,93483392.00
2012/10/10,0.63,0.64,0.61,0.63,6943792,53073852.00
2012/10/11,0.62,0.63,0.60,0.61,9023117,68656808.00
2012/10/12,0.62,0.67,0.62,0.65,14581070,112382888.00
2012/10/15,0.66,0.66,0.61,0.64,5988877,45844684.00
2012/10/16,0.64,0.73,0.62,0.71,24741883,194023552.00
2012/10/17,0.70,0.74,0.69,0.71,19740432,155744720.00
2012/10/18,0.72,0.73,0.70,0.72,7489801,59021076.00
2012/10/19,0.72,0.73,0.71,0.71,4148699,32655460.00
2012/10/22,0.70,0.74,0.69,0.72,6084580,47974088.00
2012/10/23,0.73,0.73,0.69,0.69,5765006,45391336.00
2012/10/24,0.69,0.71,0.66,0.67,6076554,47246616.00
2012/10/25,0.67,0.69,0.66,0.67,4649378,36134620.00
2012/10/26,0.67,0.68,0.60,0.61,7384425,56416728.00
2012/10/29,0.58,0.59,0.55,0.58,18400091,137995152.00
2012/10/30,0.57,0.61,0.56,0.59,12624517,95137904.00
2012/10/31,0.60,0.60,0.58,0.60,6892864,52066352.00
2012/11/01,0.60,0.68,0.59,0.66,11993908,92466832.00
2012/11/02,0.66,0.70,0.65,0.70,9445011,73459344.00
2012/11/05,0.69,0.73,0.68,0.69,15283473,119932576.00
2012/11/06,0.69,0.72,0.64,0.68,10009762,77750872.00
2012/11/07,0.68,0.69,0.66,0.67,4494989,34887128.00
2012/11/08,0.65,0.67,0.60,0.61,10333739,79046224.00
2012/11/09,0.61,0.63,0.58,0.59,5827410,44227440.00
2012/11/12,0.60,0.64,0.59,0.64,9454496,72271392.00
2012/11/13,0.64,0.64,0.58,0.59,8333346,63273720.00
2012/11/14,0.60,0.62,0.59,0.61,4242616,32268434.00
2012/11/15,0.61,0.62,0.57,0.58,5440701,41211736.00
2012/11/16,0.57,0.63,0.56,0.59,7376077,55585076.00
2012/11/19,0.59,0.62,0.58,0.61,5444114,41264728.00
2012/11/20,0.62,0.63,0.57,0.57,6685920,50507096.00
2012/11/21,0.57,0.64,0.57,0.64,8227988,62670760.00
2012/11/22,0.63,0.64,0.61,0.63,5688261,43455356.00
2012/11/23,0.64,0.66,0.62,0.65,8933014,68748632.00
2012/11/26,0.63,0.66,0.63,0.65,5216835,40140876.00
2012/11/27,0.63,0.67,0.62,0.65,12306900,95072984.00
2012/11/28,0.64,0.66,0.61,0.61,7951922,60970724.00
2012/11/29,0.62,0.64,0.60,0.60,5419494,41311824.00
2012/11/30,0.60,0.62,0.59,0.61,5437278,41278284.00
2012/12/03,0.61,0.61,0.52,0.53,9582152,71595592.00
2012/12/04,0.53,0.56,0.52,0.55,10589505,78632640.00
2012/12/05,0.55,0.69,0.54,0.67,26696824,205650720.00
2012/12/06,0.65,0.71,0.65,0.70,19273954,150346560.00
2012/12/07,0.70,0.85,0.69,0.79,33245068,267750368.00
2012/12/10,0.91,0.94,0.85,0.87,42749003,355168512.00
2012/12/11,0.87,0.98,0.87,0.91,34501453,290889568.00
2012/12/12,0.91,0.99,0.89,0.96,36136133,306037632.00
2012/12/13,0.94,0.96,0.87,0.89,24140081,201725872.00
2012/12/14,0.89,1.21,0.89,1.21,95180479,847015104.00
2012/12/17,1.29,1.35,1.22,1.27,88798796,825547200.00
2012/12/18,1.25,1.35,1.23,1.27,59059164,550848384.00
2012/12/19,1.25,1.27,1.21,1.24,43428151,399113760.00
2012/12/20,1.21,1.24,1.14,1.23,47852364,433428064.00
2012/12/21,1.23,1.23,1.12,1.19,43780079,395374720.00
2012/12/24,1.17,1.26,1.16,1.20,41541950,379483552.00
2012/12/25,1.19,1.33,1.14,1.28,63243457,586456576.00
2012/12/26,1.25,1.27,1.19,1.22,41406511,378628224.00
2012/12/27,1.20,1.25,1.14,1.14,33139579,299571296.00
2012/12/28,1.15,1.22,1.15,1.18,29776603,269894528.00
2012/12/31,1.19,1.28,1.19,1.24,48662579,447864512.00
2013/01/04,1.32,1.34,1.18,1.20,46718172,429332160.00
2013/01/07,1.20,1.30,1.19,1.30,45987303,423883296.00
2013/01/08,1.29,1.34,1.19,1.22,37911828,348074592.00
2013/01/09,1.20,1.23,1.16,1.21,24181795,220135648.00
2013/01/10,1.21,1.25,1.18,1.21,26916583,245653632.00
2013/01/11,1.22,1.23,1.10,1.11,28617747,257058256.00
2013/01/14,1.08,1.29,1.08,1.26,48798235,445131904.00
2013/01/15,1.24,1.27,1.21,1.25,37267374,343081632.00
2013/01/16,1.25,1.25,1.16,1.19,38857862,353319040.00
2013/01/17,1.19,1.30,1.16,1.24,39011036,357393792.00
2013/01/18,1.25,1.37,1.24,1.34,60273794,565814976.00
2013/01/21,1.37,1.37,1.28,1.35,42256543,397993568.00
2013/01/22,1.35,1.59,1.30,1.47,86710955,850273472.00
2013/01/23,1.45,1.58,1.42,1.50,48476488,477112896.00
2013/01/24,1.54,1.70,1.44,1.50,66983470,672796800.00
2013/01/25,1.48,1.58,1.44,1.54,32951773,326212064.00
2013/01/28,1.54,1.73,1.54,1.71,51176901,525987744.00
2013/01/29,1.72,1.75,1.64,1.72,43948642,455623776.00
2013/01/30,1.72,1.75,1.60,1.66,36087806,369676928.00
2013/01/31,1.69,1.70,1.56,1.65,32887285,333823840.00
2013/02/01,1.60,1.79,1.60,1.78,50922978,527737088.00
2013/02/04,1.81,1.96,1.77,1.78,56707259,611094976.00
2013/02/05,1.75,1.77,1.65,1.71,33091850,343078592.00
2013/02/06,1.69,1.73,1.64,1.70,31298667,323070048.00
2013/02/07,1.69,1.70,1.52,1.59,39743106,400743424.00
2013/02/08,1.60,1.66,1.53,1.63,30528570,309400416.00
2013/02/18,1.64,1.66,1.54,1.58,29411206,296765280.00
2013/02/19,1.60,1.71,1.60,1.66,50404244,515326496.00
2013/02/20,1.64,1.65,1.50,1.59,39039505,389995552.00
2013/02/21,1.54,1.54,1.39,1.42,31867229,310412800.00
2013/02/22,1.42,1.50,1.37,1.41,21933751,212440896.00
2013/02/25,1.41,1.49,1.40,1.44,18227053,177026800.00
2013/02/26,1.40,1.58,1.38,1.43,45095955,445563104.00
2013/02/27,1.48,1.54,1.44,1.51,22899009,224611120.00
2013/02/28,1.55,1.64,1.49,1.64,40035106,402312640.00
2013/03/01,1.63,1.65,1.53,1.58,33209994,334357856.00
2013/03/04,1.52,1.52,1.28,1.35,38718572,369885024.00
2013/03/05,1.33,1.56,1.31,1.54,45327118,441186112.00
2013/03/06,1.56,1.60,1.51,1.55,29153172,291412224.00
2013/03/07,1.53,1.58,1.40,1.41,33895903,332163744.00
2013/03/08,1.43,1.50,1.40,1.44,20635811,199997104.00
2013/03/11,1.46,1.46,1.39,1.42,10593974,102238640.00
2013/03/12,1.42,1.47,1.25,1.29,26690076,251282304.00
2013/03/13,1.28,1.30,1.21,1.25,24231761,223480992.00
2013/03/14,1.24,1.28,1.21,1.25,13578029,125064600.00
2013/03/15,1.25,1.37,1.20,1.27,26551785,247732736.00
2013/03/18,1.25,1.29,1.16,1.17,24952927,227780816.00
2013/03/19,1.19,1.24,1.15,1.23,17517561,159230176.00
2013/03/20,1.22,1.39,1.22,1.39,38363759,362430688.00
2013/03/21,1.39,1.45,1.36,1.40,28140828,271076000.00
2013/03/22,1.38,1.47,1.37,1.43,19994760,193516992.00
2013/03/25,1.46,1.48,1.41,1.42,16034953,155489616.00
2013/03/26,1.41,1.43,1.32,1.33,31989305,303445632.00
2013/03/27,1.35,1.45,1.35,1.36,33396111,319340992.00
2013/03/28,1.28,1.28,0.98,1.13,54503929,485558528.00
2013/03/29,1.13,1.19,1.12,1.17,15442107,138906416.00
2013/04/01,1.14,1.19,1.13,1.17,12227679,110255376.00
2013/04/02,1.17,1.20,1.16,1.17,11871026,107296416.00
2013/04/03,1.19,1.21,1.17,1.18,10477255,94847184.00
2013/04/08,1.10,1.19,1.09,1.17,10465144,93628384.00
2013/04/09,1.16,1.22,1.12,1.14,19021838,171650096.00
2013/04/10,1.14,1.15,1.10,1.13,10138199,90300344.00
2013/04/11,1.15,1.17,1.13,1.13,7784630,69617272.00
2013/04/12,1.13,1.15,1.11,1.12,6911502,61579068.00
2013/04/15,1.13,1.15,1.12,1.13,7214489,64392524.00
2013/04/16,1.12,1.18,1.10,1.18,14546974,129828712.00
2013/04/17,1.18,1.18,1.13,1.15,11652461,104583248.00
2013/04/18,1.12,1.18,1.12,1.17,7853512,70440400.00
2013/04/19,1.17,1.33,1.17,1.31,23380633,216304656.00
2013/04/22,1.28,1.31,1.28,1.29,11751962,109493808.00
2013/04/23,1.31,1.31,1.14,1.15,17733914,160807184.00
2013/04/24,1.15,1.24,1.14,1.19,12606335,113790080.00
2013/04/25,1.18,1.19,1.13,1.15,10443626,93822400.00
2013/04/26,1.18,1.23,1.16,1.19,14376933,130447176.00
2013/05/02,1.19,1.24,1.17,1.24,10545671,96234512.00
2013/05/03,1.25,1.35,1.23,1.30,18939113,177224656.00
2013/05/06,1.30,1.37,1.29,1.33,15535769,146444960.00
2013/05/07,1.32,1.33,1.29,1.30,9524220,89102984.00
2013/05/08,1.34,1.37,1.30,1.31,10618609,100125872.00
2013/05/09,1.31,1.32,1.25,1.28,9609524,89356792.00
2013/05/10,1.26,1.33,1.26,1.32,6783898,63386696.00
2013/05/13,1.33,1.33,1.29,1.30,6602286,61745952.00
2013/05/14,1.30,1.31,1.25,1.26,7505241,69560608.00
2013/05/15,1.26,1.29,1.26,1.29,3907150,36287400.00
2013/05/16,1.26,1.35,1.25,1.35,14609701,136959248.00
2013/05/17,1.35,1.44,1.32,1.44,18404781,175684944.00
2013/05/20,1.44,1.53,1.41,1.46,18104089,176989104.00
2013/05/21,1.46,1.46,1.39,1.42,15749352,151802400.00
2013/05/22,1.42,1.44,1.39,1.43,11100393,107086112.00
2013/05/23,1.41,1.42,1.35,1.35,16070686,153105168.00
2013/05/24,1.37,1.39,1.33,1.37,8142012,77453216.00
2013/05/27,1.40,1.40,1.35,1.36,8260039,78714000.00
2013/05/28,1.36,1.46,1.34,1.46,16837760,162092064.00
2013/05/29,1.47,1.49,1.42,1.44,15238086,148481312.00
2013/05/30,1.43,1.46,1.41,1.43,12193859,117913384.00
2013/05/31,1.44,1.46,1.39,1.40,8193074,79159016.00
2013/06/03,1.41,1.42,1.37,1.39,6637519,63633840.00
2013/06/04,1.37,1.40,1.33,1.35,9328813,88575608.00
2013/06/05,1.34,1.36,1.31,1.33,8507012,80126512.00
2013/06/06,1.31,1.33,1.23,1.25,13199426,122391880.00
2013/06/07,1.26,1.28,1.20,1.22,10205904,93682216.00
2013/06/13,1.18,1.18,1.06,1.12,13775064,122733224.00
2013/06/14,1.13,1.15,1.11,1.14,8367934,74592432.00
2013/06/17,1.15,1.15,1.11,1.12,5784532,51549728.00
2013/06/18,1.14,1.16,1.12,1.14,5487148,49166384.00
2013/06/19,1.12,1.13,1.04,1.08,8488204,74525760.00
2013/06/20,1.04,1.08,0.98,0.98,8550838,74002888.00
2013/06/21,0.96,1.09,0.95,1.04,13373880,116253616.00
2013/06/24,1.02,1.02,0.84,0.85,22574807,188688944.00
2013/06/25,0.83,0.85,0.61,0.85,19983144,160155024.00
2013/06/26,0.86,0.87,0.75,0.79,14814084,119640816.00
2013/06/27,0.81,0.85,0.79,0.85,11980903,97446528.00
2013/06/28,0.83,0.98,0.82,0.94,13289254,111356088.00
2013/07/01,0.91,0.93,0.85,0.90,9099292,75483008.00
2013/07/02,0.90,0.91,0.86,0.88,6170649,51173664.00
2013/07/03,0.88,0.88,0.81,0.84,6566117,53746124.00
2013/07/04,0.84,0.91,0.81,0.87,9675574,79765576.00
2013/07/05,0.89,0.91,0.86,0.86,5221000,43284208.00
2013/07/08,0.84,0.84,0.77,0.77,6448501,52206432.00
2013/07/09,0.78,0.81,0.77,0.79,6561273,52852916.00
2013/07/10,0.81,0.87,0.78,0.83,11038261,89848448.00
2013/07/11,0.84,1.10,0.84,1.04,36122244,309971392.00
2013/07/12,1.01,1.03,0.92,0.92,21878347,186241504.00
2013/07/15,0.93,1.03,0.92,0.98,17400992,148023920.00
2013/07/16,0.96,1.01,0.92,1.01,15377011,130716336.00
2013/07/17,1.00,1.06,0.97,1.02,22443722,194052896.00
2013/07/18,1.02,1.02,0.95,0.96,11075883,89884824.00
2013/07/19,0.96,0.99,0.88,0.88,10724637,86219664.00
2013/07/22,0.86,0.92,0.85,0.91,8610792,67901696.00
2013/07/23,0.91,1.01,0.90,0.98,11169315,90627336.00
2013/07/24,0.97,0.97,0.88,0.92,14024487,111773856.00
2013/07/25,0.93,0.96,0.89,0.91,8670820,69206584.00
2013/07/26,0.90,0.92,0.88,0.90,6825922,54124160.00
2013/07/29,0.89,0.89,0.84,0.84,7897375,61648480.00
2013/07/30,0.87,0.92,0.85,0.86,15256333,120545696.00
2013/07/31,0.88,0.91,0.84,0.86,9068418,71253408.00
2013/08/01,0.87,0.92,0.86,0.91,8852539,70277056.00
2013/08/02,0.94,0.95,0.90,0.90,6984646,55713164.00
2013/08/05,0.91,0.94,0.89,0.93,7378825,58768440.00
2013/08/06,0.92,0.94,0.90,0.93,10768907,85911312.00
2013/08/07,0.92,0.97,0.92,0.92,11873879,95396088.00
2013/08/08,0.92,0.95,0.90,0.92,7137115,57020728.00
2013/08/09,0.94,0.95,0.88,0.92,10343618,82313288.00
2013/08/12,0.93,1.00,0.91,1.00,21639488,175753312.00
2013/08/13,1.00,1.01,0.97,1.00,12045344,98308184.00
2013/08/14,1.00,1.04,0.97,0.98,13215137,108245568.00
2013/08/15,0.98,0.99,0.94,0.94,9626126,77898328.00
2013/08/16,0.94,1.26,0.92,0.99,36289951,300414272.00
2013/08/19,0.93,1.03,0.93,1.00,17886558,145145744.00
2013/08/20,0.99,1.04,0.97,0.98,19937949,163305760.00
2013/08/21,1.01,1.01,0.95,0.96,7726189,62541588.00
2013/08/22,0.96,1.00,0.95,0.96,9247678,74961760.00
2013/08/23,0.98,0.98,0.89,0.92,13206292,105779136.00
2013/08/26,0.93,0.97,0.92,0.97,11628329,93847712.00
2013/08/27,0.97,0.99,0.96,0.97,7947062,64434156.00
2013/08/28,0.96,0.97,0.93,0.95,9943512,80056576.00
2013/08/29,0.97,0.98,0.95,0.96,10496893,84955216.00
2013/08/30,0.94,0.99,0.94,0.97,16320340,132160256.00
2013/09/02,0.97,0.99,0.95,0.96,11556473,93517656.00
2013/09/03,0.97,1.01,0.96,1.00,22154482,180901792.00
2013/09/04,0.99,1.02,0.99,0.99,15315638,125397168.00
2013/09/05,0.99,1.00,0.97,0.98,9241189,75170928.00
2013/09/06,0.97,1.03,0.97,1.00,18848807,154238896.00
2013/09/09,1.01,1.25,1.01,1.20,67580809,579828416.00
2013/09/10,1.19,1.19,1.12,1.17,38811598,332196128.00
2013/09/11,1.21,1.24,1.16,1.17,41158405,358274624.00
2013/09/12,1.19,1.33,1.15,1.28,51690465,457241600.00
2013/09/13,1.24,1.28,1.19,1.23,27436572,241340896.00
2013/09/16,1.26,1.26,1.16,1.18,21605750,187841328.00
2013/09/17,1.19,1.20,1.12,1.13,18472109,158507296.00
2013/09/18,1.13,1.16,1.11,1.15,9796901,83406592.00
2013/09/23,1.17,1.17,1.11,1.15,12742262,108645848.00
2013/09/24,1.13,1.14,1.06,1.07,15048222,126367912.00
2013/09/25,1.07,1.11,1.05,1.05,11149627,93323232.00
2013/09/26,1.05,1.05,1.00,1.01,13191964,108485096.00
2013/09/27,1.02,1.04,1.01,1.03,6979527,57517440.00
2013/09/30,1.05,1.06,1.01,1.03,7333515,60620792.00
2013/10/08,1.02,1.07,1.01,1.07,8727192,72251496.00
2013/10/09,1.05,1.11,1.04,1.09,10898375,91236376.00
2013/10/10,1.08,1.09,1.02,1.02,10619814,88144944.00
2013/10/11,1.04,1.09,1.03,1.08,12763092,106637920.00
2013/10/14,1.08,1.09,1.06,1.08,9991888,83669656.00
2013/10/15,1.08,1.08,1.04,1.05,7662270,63802796.00
2013/10/16,1.04,1.05,1.01,1.02,9422094,77803104.00
2013/10/17,1.03,1.05,1.01,1.02,7178553,59248072.00
2013/10/18,1.04,1.05,1.01,1.03,7785565,64335392.00
2013/10/21,1.03,1.06,1.01,1.06,13562347,112222936.00
2013/10/22,1.05,1.06,1.02,1.03,7434238,61510248.00
2013/10/23,1.04,1.11,1.03,1.05,15914226,133096144.00
2013/10/24,1.05,1.08,1.02,1.05,11132837,92387248.00
2013/10/25,1.06,1.11,1.05,1.07,21565543,180850976.00
2013/10/28,1.08,1.09,1.02,1.07,14572192,121247480.00
2013/10/29,1.07,1.19,1.07,1.15,42964697,366429792.00
2013/10/30,1.13,1.19,1.11,1.16,21709470,185393536.00
2013/10/31,1.15,1.15,1.07,1.08,15432581,130276632.00
2013/11/01,1.09,1.14,1.07,1.13,12046981,102000416.00
2013/11/04,1.14,1.16,1.09,1.09,8415388,71353000.00
2013/11/05,1.08,1.09,1.04,1.08,15165885,126396640.00
2013/11/06,1.06,1.07,1.03,1.03,12139930,100777968.00
2013/11/07,1.05,1.08,1.04,1.06,11252000,93799384.00
2013/11/08,1.05,1.10,1.04,1.05,7865484,65695580.00
2013/11/11,1.05,1.07,1.04,1.04,6856940,57063548.00
2013/11/12,1.06,1.08,1.04,1.06,11105502,92478080.00
2013/11/13,1.05,1.06,0.96,0.96,15858896,129809752.00
2013/11/14,0.96,0.97,0.94,0.96,6035848,48746452.00
2013/11/15,0.96,1.03,0.95,0.99,10978352,89954456.00
2013/11/18,1.00,1.10,0.99,1.10,19662974,163180816.00
2013/11/19,1.08,1.09,1.05,1.07,10583115,88398584.00
2013/11/20,1.08,1.09,1.06,1.08,8834854,73962872.00
2013/11/21,1.06,1.07,1.01,1.05,11253836,93128400.00
2013/11/22,1.07,1.07,1.03,1.04,6257185,51947240.00
2013/11/25,1.03,1.06,1.00,1.01,7647551,63067764.00
2013/11/26,1.01,1.04,1.01,1.01,4211505,34692120.00
2013/11/27,1.02,1.07,1.01,1.05,8986706,74447480.00
2013/11/28,1.05,1.09,1.04,1.07,12203420,102140496.00
2013/11/29,1.08,1.09,1.07,1.07,7472985,62581380.00
2013/12/02,1.07,1.14,1.07,1.11,28753015,243001216.00
2013/12/03,1.11,1.12,1.07,1.11,13172368,111079896.00
2013/12/04,1.09,1.16,1.09,1.12,20285604,172719088.00
2013/12/05,1.11,1.12,1.10,1.11,11714434,99055728.00
2013/12/06,1.11,1.11,1.08,1.09,9301810,78231512.00
2013/12/09,1.09,1.10,1.06,1.09,8632396,72397784.00
2013/12/10,1.08,1.10,1.07,1.08,8603862,72284664.00
2013/12/11,1.07,1.09,1.05,1.06,15657838,131135968.00
2013/12/12,1.05,1.07,1.03,1.04,12711710,105500304.00
2013/12/13,1.04,1.05,1.03,1.04,9260908,76694104.00
2013/12/16,1.05,1.07,1.03,1.03,9529119,79054320.00
2013/12/17,1.04,1.05,1.02,1.03,6566098,54235276.00
2013/12/18,1.03,1.06,1.03,1.04,5299727,43853580.00
2013/12/19,1.05,1.05,1.01,1.01,7389367,61015552.00
2013/12/20,1.03,1.03,0.93,0.94,11252484,91251616.00
2013/12/23,0.95,0.98,0.93,0.96,6428488,51849672.00
2013/12/24,0.97,0.97,0.91,0.94,5348335,43053576.00
2013/12/25,0.94,0.96,0.92,0.96,7375528,59129512.00
2013/12/26,0.95,0.95,0.86,0.88,12699489,100671168.00
2013/12/27,0.89,0.96,0.88,0.93,7502487,59909888.00
2013/12/30,0.94,0.96,0.92,0.92,6695779,53601544.00
2013/12/31,0.91,0.99,0.90,0.96,10099854,81482528.00
2014/01/02,0.95,0.97,0.93,0.94,5508409,44248920.00
2014/01/03,0.93,0.94,0.90,0.91,6464772,51459824.00
2014/01/06,0.92,0.92,0.86,0.87,8011760,63050272.00
2014/01/07,0.85,0.90,0.85,0.88,4124311,32464338.00
2014/01/08,0.88,0.90,0.84,0.89,5830214,45872632.00
2014/01/09,0.88,0.91,0.86,0.87,5238901,41363712.00
2014/01/10,0.86,0.89,0.85,0.87,4827829,37929592.00
2014/01/13,0.88,0.96,0.87,0.91,7613616,60608668.00
2014/01/14,0.91,0.96,0.89,0.94,7349937,58933592.00
2014/01/15,0.95,0.95,0.88,0.90,6284517,49909936.00
2014/01/16,0.91,0.92,0.86,0.90,6801167,53784808.00
2014/01/17,0.88,0.90,0.85,0.86,5480967,43065760.00
2014/01/20,0.86,0.88,0.85,0.86,4014789,31467126.00
2014/01/21,0.86,0.90,0.86,0.87,3745992,29521508.00
2014/01/22,0.88,0.93,0.87,0.92,8350963,66389996.00
2014/01/23,0.92,0.92,0.89,0.89,6226595,49367092.00
2014/01/24,0.88,0.93,0.88,0.90,6424610,51004612.00
2014/01/27,0.89,0.90,0.87,0.88,6070492,47887272.00
2014/01/28,0.89,0.92,0.89,0.92,5139757,40898024.00
2014/01/29,0.92,0.94,0.89,0.91,8313403,66269032.00
2014/01/30,0.90,0.90,0.88,0.88,5302279,41874736.00
2014/02/07,0.88,0.89,0.86,0.89,5316697,41731832.00
2014/02/10,0.88,0.93,0.88,0.92,11337466,90342896.00
2014/02/11,0.93,1.01,0.91,0.96,20396617,165259424.00
2014/02/12,0.97,1.00,0.94,0.97,11853841,95978752.00
2014/02/13,0.95,1.03,0.93,0.98,29461696,239824976.00
2014/02/14,0.98,0.98,0.95,0.97,11154006,90273736.00
2014/02/17,0.99,0.99,0.96,0.97,10682963,86488048.00
2014/02/18,0.97,0.97,0.91,0.92,12463817,99946864.00
2014/02/19,0.92,1.14,0.92,1.07,46165988,383755264.00
2014/02/20,1.05,1.09,0.98,0.99,25304031,209164128.00
2014/02/21,0.99,0.99,0.93,0.95,14191665,114530472.00
2014/02/24,0.93,0.93,0.86,0.88,11597950,91604616.00
2014/02/25,0.88,0.92,0.84,0.85,11438710,90063160.00
2014/02/26,0.85,0.88,0.84,0.87,7881178,61748680.00
2014/02/27,0.87,0.94,0.85,0.89,14978936,118612784.00
2014/02/28,0.88,0.90,0.85,0.89,8101508,63669072.00
2014/03/03,0.89,0.93,0.86,0.91,13895664,110544304.00
2014/03/04,0.90,0.92,0.87,0.91,6644674,52522080.00
2014/03/05,0.92,0.92,0.87,0.88,4859494,38376272.00
2014/03/06,0.88,0.90,0.84,0.89,9427100,74004048.00
2014/03/07,0.88,0.91,0.85,0.86,7051065,55539616.00
2014/03/10,0.84,0.84,0.68,0.69,28213064,212487824.00
2014/03/11,0.71,0.72,0.65,0.70,14766594,108863936.00
2014/03/12,0.68,0.77,0.67,0.72,12718310,95187312.00
2014/03/13,0.75,0.81,0.73,0.76,16031110,122053408.00
2014/03/14,0.73,0.75,0.71,0.72,8004006,59950256.00
2014/03/17,0.74,0.76,0.72,0.74,4867293,36568296.00
2014/03/18,0.74,0.75,0.72,0.73,5396706,40575228.00
2014/03/19,0.73,0.73,0.70,0.73,4842641,36188560.00
2014/03/20,0.73,0.77,0.70,0.71,7811477,58831232.00
2014/03/21,0.70,0.83,0.69,0.80,20742830,158124912.00
2014/03/24,0.80,0.85,0.79,0.83,17163673,132721240.00
2014/03/25,0.81,0.84,0.80,0.81,8711995,67377632.00
2014/03/26,0.81,0.83,0.80,0.80,5799340,44735952.00
2014/03/27,0.79,0.85,0.76,0.81,13958375,107556968.00
2014/03/28,0.80,0.85,0.80,0.83,10601757,82087080.00
2014/03/31,0.84,0.84,0.80,0.83,7603764,58849356.00
2014/04/01,0.82,0.85,0.81,0.84,6044890,46961912.00
2014/04/02,0.84,0.88,0.83,0.87,8987932,70365600.00
2014/04/03,0.87,0.89,0.83,0.84,6883296,53867860.00
2014/04/04,0.83,0.87,0.83,0.86,6982374,54500200.00
2014/04/08,0.86,0.98,0.84,0.92,29112063,232654320.00
2014/04/09,0.92,0.94,0.89,0.90,13298741,105659200.00
2014/04/10,0.91,0.96,0.89,0.92,16312284,130435016.00
2014/04/11,0.92,0.96,0.91,0.95,17537528,141076064.00
2014/04/14,0.94,0.96,0.90,0.93,10577735,84585896.00
2014/04/15,0.92,0.93,0.85,0.86,10469576,82469016.00
2014/04/16,0.85,0.89,0.84,0.87,5975590,46942668.00
2014/04/17,0.88,0.88,0.86,0.86,5313805,41757756.00
2014/04/18,0.86,0.86,0.83,0.86,6305203,49115516.00
2014/04/21,0.85,0.87,0.79,0.80,10734125,83258208.00
2014/04/22,0.80,0.84,0.79,0.84,8010219,61803484.00
2014/04/23,0.82,0.86,0.82,0.83,6647485,51578632.00
2014/04/24,0.83,0.85,0.80,0.82,5731885,44365640.00
2014/04/25,0.82,0.86,0.81,0.82,9491497,73716504.00
2014/04/28,0.83,0.84,0.80,0.81,9865752,76274320.00
2014/04/29,0.81,0.84,0.80,0.84,7197795,55759064.00
2014/04/30,0.87,0.88,0.84,0.85,10389027,81246144.00
2014/05/05,0.85,0.86,0.82,0.86,10062560,78125952.00
2014/05/06,0.85,0.87,0.84,0.86,8303521,64922232.00
2014/05/07,0.85,0.87,0.84,0.84,7698354,60248568.00
2014/05/08,0.84,0.90,0.84,0.86,12035935,94588008.00
2014/05/09,0.86,0.88,0.86,0.87,8111448,63693152.00
2014/05/12,0.89,0.92,0.87,0.91,12570143,99774056.00
2014/05/13,0.91,0.91,0.89,0.90,6091581,48290576.00
2014/05/14,0.90,0.92,0.89,0.90,5814695,46135944.00
2014/05/15,0.90,0.91,0.87,0.87,7929226,62689100.00
2014/05/16,0.88,0.89,0.86,0.88,6910147,54383968.00
2014/05/19,0.88,0.88,0.83,0.84,5778739,45044324.00
2014/05/20,0.85,0.86,0.84,0.85,4899491,38264684.00
2014/05/21,0.84,0.90,0.84,0.89,7183709,56517040.00
2014/05/22,0.89,0.92,0.88,0.88,9287154,73700384.00
2014/05/23,0.88,0.91,0.88,0.91,5005070,39675512.00
2014/05/26,0.92,0.92,0.90,0.91,6340815,50465700.00
2014/05/27,0.90,0.92,0.90,0.91,4938346,39291288.00
2014/05/28,0.91,0.92,0.89,0.92,7164982,56925940.00
2014/05/29,0.91,0.92,0.89,0.89,7408650,58894496.00
2014/05/30,0.89,0.90,0.88,0.90,7091566,56139348.00
2014/06/03,0.90,0.92,0.89,0.89,5030020,39952096.00
2014/06/04,0.89,0.89,0.86,0.87,7170969,56304652.00
2014/06/05,0.86,0.90,0.86,0.90,5498260,43349028.00
2014/06/06,0.90,0.91,0.86,0.88,8147076,64290976.00
2014/06/09,0.88,0.91,0.87,0.88,7674804,60748924.00
2014/06/10,0.88,0.90,0.87,0.90,10613502,83943608.00
2014/06/11,0.90,0.92,0.89,0.91,7713448,61225640.00
2014/06/12,0.90,0.91,0.87,0.88,9166667,72613488.00
2014/06/13,0.88,0.94,0.88,0.91,16714995,133119920.00
2014/06/16,0.91,0.95,0.91,0.94,15111108,121058968.00
2014/06/17,0.94,0.94,0.92,0.92,8515733,68092560.00
2014/06/18,0.92,0.92,0.84,0.90,8948400,71144320.00
2014/06/19,0.90,0.90,0.86,0.87,7688394,60657692.00
2014/06/20,0.87,0.89,0.86,0.88,5805044,45682104.00
2014/06/23,0.88,0.90,0.88,0.88,5488960,43319232.00
2014/06/24,0.89,0.91,0.88,0.90,5047768,40005296.00
2014/06/25,0.90,0.90,0.88,0.90,3794157,30035556.00
2014/06/26,0.90,0.92,0.90,0.92,6816786,54266252.00
2014/06/27,0.91,0.92,0.90,0.91,7791355,61937360.00
2014/06/30,0.91,0.94,0.91,0.93,9906164,79228768.00
2014/07/01,0.94,0.94,0.91,0.92,7810661,62306036.00
2014/07/02,0.92,0.93,0.91,0.92,9609300,76628856.00
2014/07/03,0.93,0.94,0.92,0.94,10967797,87830824.00
2014/07/04,0.94,0.94,0.92,0.93,7960090,63741508.00
2014/07/07,0.93,0.94,0.91,0.92,7746814,61877980.00
2014/07/08,0.92,0.93,0.91,0.93,6017116,48061244.00
2014/07/09,0.93,0.93,0.89,0.89,8963114,71303832.00
2014/07/10,0.89,0.90,0.89,0.90,7251833,57380712.00
2014/07/11,0.90,0.92,0.87,0.90,18108986,143223504.00
2014/07/14,0.90,0.92,0.88,0.91,10700963,84875336.00
2014/07/15,0.91,0.92,0.90,0.92,11329889,90195240.00
2014/07/17,0.91,0.92,0.89,0.92,18287919,145314096.00
2014/07/18,0.92,0.94,0.91,0.93,16207411,129655800.00
2014/07/21,0.93,0.95,0.93,0.94,14772886,118578176.00
2014/07/22,0.94,0.97,0.93,0.96,21201121,170994368.00
2014/07/23,0.96,0.97,0.95,0.96,17876809,144691552.00
2014/07/24,0.96,1.07,0.96,1.05,46979300,387502208.00
2014/07/25,1.07,1.09,1.04,1.07,32023771,252779104.00
2014/07/28,1.09,1.23,1.08,1.21,80737827,661619648.00
2014/07/29,1.22,1.40,1.22,1.28,105530667,896057472.00
2014/07/30,1.27,1.34,1.25,1.28,45263172,383229888.00
2014/07/31,1.27,1.32,1.25,1.32,24317681,205296128.00
2014/08/01,1.31,1.35,1.27,1.28,42406770,361445920.00
2014/08/04,1.28,1.34,1.26,1.33,30239109,256110384.00
2014/08/05,1.31,1.32,1.25,1.28,28230293,238001200.00
2014/08/06,1.28,1.28,1.22,1.24,31272370,260311664.00
2014/08/07,1.24,1.25,1.19,1.20,30697115,253787872.00
2014/08/08,1.20,1.23,1.20,1.21,24668004,203828768.00
2014/08/11,1.21,1.25,1.21,1.24,28316064,235665616.00
2014/08/12,1.23,1.24,1.21,1.22,19757357,163328928.00
2014/08/13,1.22,1.24,1.17,1.20,26313435,216535648.00
2014/08/14,1.20,1.21,1.17,1.18,25912501,212283296.00
2014/08/15,1.18,1.21,1.17,1.20,26618275,218311744.00
2014/08/18,1.20,1.22,1.20,1.21,23987083,197813936.00
2014/08/19,1.22,1.22,1.19,1.21,19767441,163029696.00
2014/08/20,1.21,1.22,1.20,1.21,17255596,142201648.00
2014/08/21,1.21,1.21,1.17,1.19,17859306,146283760.00
2014/08/22,1.19,1.21,1.16,1.21,26608468,218111808.00
2014/08/25,1.21,1.21,1.17,1.18,14552780,119074224.00
2014/08/26,1.18,1.19,1.15,1.17,18008146,146904736.00
2014/08/27,1.17,1.19,1.17,1.17,11830179,96575648.00
2014/08/28,1.17,1.19,1.15,1.16,14614361,119092480.00
2014/08/29,1.16,1.20,1.16,1.19,13738946,112253112.00
2014/09/01,1.20,1.21,1.18,1.20,17256798,141746736.00
2014/09/02,1.20,1.26,1.19,1.25,37573834,311723648.00
2014/09/03,1.26,1.31,1.25,1.27,38259221,322480256.00
2014/09/04,1.28,1.29,1.25,1.28,21611955,181575552.00
2014/09/05,1.29,1.30,1.28,1.29,25589687,216287120.00
2014/09/09,1.30,1.34,1.29,1.30,29067722,247161056.00
2014/09/10,1.28,1.30,1.26,1.27,20216752,170425376.00
2014/09/11,1.28,1.34,1.26,1.29,31879047,270701600.00
2014/09/12,1.29,1.30,1.26,1.29,17631590,148578944.00
2014/09/15,1.29,1.32,1.28,1.31,19313641,163592560.00
2014/09/16,1.31,1.37,1.29,1.35,58479389,501081568.00
2014/09/17,1.35,1.37,1.28,1.31,32468960,276879712.00
2014/09/18,1.31,1.37,1.28,1.32,34163897,292284192.00
2014/09/19,1.32,1.36,1.31,1.34,23072109,197995696.00
2014/09/22,1.34,1.34,1.26,1.27,22187294,187415344.00
2014/09/23,1.27,1.30,1.26,1.28,25790379,217158400.00
2014/09/24,1.27,1.35,1.26,1.33,28268584,240407952.00
2014/09/25,1.34,1.35,1.30,1.31,26905375,230080880.00
2014/09/26,1.30,1.38,1.30,1.38,39754290,342479872.00
2014/09/29,1.40,1.48,1.39,1.45,45147590,399052960.00
2014/09/30,1.46,1.52,1.44,1.51,45758151,409413696.00
2014/10/08,1.53,1.57,1.49,1.55,44652746,404156000.00
2014/10/09,1.55,1.57,1.49,1.51,30777738,277891584.00
2014/10/10,1.49,1.51,1.43,1.49,34276502,306055296.00
2014/10/13,1.47,1.50,1.43,1.49,21933303,194752752.00
2014/10/14,1.48,1.51,1.45,1.47,18624345,166477584.00
2014/10/15,1.46,1.53,1.45,1.52,27585596,247748832.00
2014/10/16,1.49,1.69,1.49,1.58,65941621,610175168.00
2014/10/17,1.58,1.62,1.49,1.59,43139748,394026176.00
2014/10/20,1.60,1.64,1.53,1.58,25895758,238459184.00
2014/10/21,1.57,1.58,1.48,1.49,31721924,286867392.00
2014/10/22,1.49,1.54,1.48,1.49,19180398,172675632.00
2014/10/23,1.50,1.61,1.50,1.57,55135520,504666048.00
2014/10/24,1.57,1.63,1.56,1.59,39813153,368020416.00
2014/10/27,1.57,1.57,1.46,1.47,29620738,266184672.00
2014/10/28,1.49,1.57,1.48,1.56,20892371,188849216.00
2014/10/29,1.59,1.69,1.55,1.64,51316299,477002816.00
2014/10/30,1.65,1.86,1.63,1.82,105272679,1010566080.00
2014/10/31,1.83,2.21,1.82,2.19,221695192,2328499712.00
2014/11/03,2.18,2.23,2.12,2.17,132320622,1411631744.00
2014/11/04,2.14,2.27,2.08,2.19,118114459,1265084288.00
2014/11/05,2.19,2.20,2.05,2.11,72235330,762034432.00
2014/11/06,2.11,2.16,2.07,2.11,46868213,493775008.00
2014/11/07,2.08,2.50,2.08,2.28,131616883,1444875392.00
2014/11/10,2.36,2.52,2.22,2.51,100499537,1117364224.00
2014/11/11,2.51,2.78,2.30,2.41,180509368,2103707136.00
2014/11/12,2.39,2.41,2.26,2.40,66832258,741856640.00
2014/11/13,2.42,2.53,2.30,2.32,91549477,1030775616.00
2014/11/14,2.31,2.31,2.13,2.21,80081979,859679744.00
2014/11/17,2.21,2.28,2.13,2.21,59884193,643540544.00
2014/11/18,2.18,2.20,2.08,2.10,59525391,628258304.00
2014/11/19,2.11,2.14,2.06,2.12,61070457,640538496.00
2014/11/20,2.10,2.22,2.07,2.19,80879919,860502976.00
2014/11/21,2.18,2.41,2.10,2.38,120672994,1310250752.00
2014/11/24,2.25,2.57,2.22,2.42,175404152,1975788288.00
2014/11/25,2.43,2.52,2.32,2.47,100643825,1134815744.00
2014/11/26,2.47,2.78,2.40,2.70,161549872,1900924928.00
2014/11/27,2.79,2.88,2.67,2.77,154048902,1881239296.00
2014/11/28,2.76,3.24,2.72,3.22,195305685,2478601984.00
2014/12/01,3.22,3.48,2.98,3.01,187658531,2474537728.00
2014/12/02,2.97,3.44,2.90,3.25,162962652,2147749888.00
2014/12/03,3.24,3.37,2.93,3.07,192981411,2549209856.00
2014/12/04,3.00,3.33,2.97,3.31,196851301,2595667200.00
2014/12/05,3.33,3.65,3.13,3.35,210426797,2875142656.00
2014/12/08,3.24,3.47,3.11,3.35,186489447,2515693312.00
2014/12/09,3.21,3.44,2.81,2.83,185627205,2461860096.00
2014/12/10,2.78,2.99,2.61,2.93,141683065,1740606336.00
2014/12/11,2.84,3.20,2.82,3.03,126491489,1631932544.00
2014/12/12,2.99,3.13,2.95,2.98,75559376,969377664.00
2014/12/15,2.95,2.97,2.84,2.95,62331761,779322432.00
2014/12/16,2.94,3.40,2.93,3.40,142846866,1885251968.00
2014/12/17,3.41,3.94,3.25,3.92,286242801,4146123520.00
2014/12/18,3.85,3.90,3.53,3.61,169044470,2461112832.00
2014/12/19,3.57,3.76,3.45,3.64,111930732,1602830592.00
2014/12/22,3.60,4.09,3.57,3.73,186080794,2763836672.00
2014/12/23,3.57,3.73,3.41,3.45,94442801,1334277376.00
2014/12/24,3.46,3.50,3.05,3.19,103925143,1387007232.00
2014/12/25,3.29,3.51,3.21,3.43,99703301,1366863488.00
2014/12/26,3.40,3.61,3.38,3.59,132850125,1875140352.00
2014/12/29,3.75,3.92,3.43,3.56,142383718,2064564480.00
2014/12/30,3.52,3.72,3.51,3.65,119875559,1722484096.00
2014/12/31,3.64,3.79,3.57,3.75,121871888,1771247104.00
2015/01/05,3.80,3.85,3.61,3.77,129920783,1903103104.00
2015/01/06,3.69,3.88,3.54,3.65,113368194,1642483456.00
2015/01/07,3.57,3.68,3.50,3.58,77040544,1095777920.00
2015/01/08,3.59,3.61,3.35,3.37,73387028,1016018176.00
2015/01/09,3.33,3.72,3.29,3.43,114092946,1608370816.00
2015/01/12,3.35,3.44,3.19,3.28,70561756,956246720.00
2015/01/13,3.25,3.34,3.21,3.23,38872346,521897536.00
2015/01/14,3.26,3.38,3.24,3.28,43488395,588139328.00
2015/01/15,3.29,3.46,3.22,3.45,64885963,882796224.00
2015/01/16,3.45,3.53,3.38,3.44,74075591,1032103680.00
2015/01/19,3.09,3.20,2.88,2.89,118397251,1511317888.00
2015/01/20,2.94,3.01,2.86,2.97,60775986,767341248.00
2015/01/21,2.99,3.24,2.96,3.21,87337392,1134966528.00
2015/01/22,3.17,3.23,3.10,3.17,59575827,783892672.00
2015/01/23,3.19,3.31,3.17,3.18,64520831,859161920.00
2015/01/26,3.18,3.22,3.09,3.21,46532174,610510208.00
2015/01/27,3.21,3.22,3.03,3.15,52058293,679542720.00
2015/01/28,3.11,3.19,3.04,3.10,46104690,600859008.00
2015/01/29,3.05,3.07,2.99,3.01,35805117,459434272.00
2015/01/30,3.07,3.10,2.98,3.02,37504198,482880800.00
2015/02/02,2.90,2.98,2.86,2.92,34301303,431285376.00
2015/02/03,2.97,3.02,2.90,3.01,33764201,427599360.00
2015/02/04,3.01,3.03,2.89,2.90,36860607,467655744.00
2015/02/05,3.15,3.29,2.94,2.96,132539136,1740601856.00
2015/02/06,2.86,2.94,2.78,2.81,51919861,644160128.00
2015/02/09,2.78,2.92,2.75,2.86,38981876,481035712.00
2015/02/10,2.85,2.97,2.83,2.95,37918248,475815488.00
2015/02/11,2.95,2.99,2.92,2.96,26428690,333969056.00
2015/02/12,2.97,2.99,2.91,2.96,28712658,362657856.00
2015/02/13,2.98,3.13,2.96,3.02,47005473,604309504.00
2015/02/16,3.03,3.09,2.99,3.06,32226157,414324832.00
2015/02/17,3.08,3.14,3.06,3.08,34323883,446147744.00
2015/02/25,3.06,3.07,2.94,2.96,28885423,368980032.00
2015/02/26,2.96,3.15,2.94,3.15,52082015,673055488.00
2015/02/27,3.15,3.18,3.09,3.11,48901128,641824320.00
2015/03/02,3.13,3.15,3.07,3.13,43152679,561542336.00
2015/03/03,3.09,3.10,2.97,2.97,47557787,609381184.00
2015/03/04,2.99,3.01,2.90,2.94,37136411,467901920.00
2015/03/05,2.94,2.94,2.84,2.86,37366109,464959808.00
2015/03/06,2.86,2.94,2.86,2.88,28915594,361585792.00
2015/03/09,2.96,3.38,2.89,3.38,159224867,2122100992.00
2015/03/10,3.35,3.62,3.26,3.38,191315342,2638217216.00
2015/03/11,3.36,3.56,3.33,3.41,101333828,1404253696.00
2015/03/12,3.56,3.96,3.50,3.76,293358561,4343643136.00
2015/03/13,3.76,4.05,3.61,3.69,215267527,3189845504.00
2015/03/16,3.76,3.82,3.63,3.76,117145258,1710665344.00
2015/03/17,3.77,3.85,3.72,3.81,116318597,1712625536.00
2015/03/18,3.80,3.93,3.77,3.86,100903701,1501113600.00
2015/03/19,3.83,3.83,3.71,3.73,88751413,1300943872.00
2015/03/20,3.73,3.96,3.67,3.84,118491814,1755542272.00
2015/03/23,3.82,3.92,3.80,3.88,99482856,1484903936.00
2015/03/24,3.88,3.91,3.76,3.80,108783300,1611300480.00
2015/03/25,3.76,3.76,3.61,3.63,99408773,1436542336.00
2015/03/26,3.62,3.93,3.58,3.77,124965726,1846092416.00
2015/03/27,3.72,3.80,3.66,3.71,68047774,992134272.00
2015/03/30,3.73,3.95,3.73,3.88,120140664,1794271488.00
2015/03/31,3.99,4.07,3.79,3.83,121409103,1835278080.00
2015/04/01,3.81,3.92,3.78,3.86,72474850,1079932160.00
2015/04/02,3.86,3.91,3.76,3.84,75523605,1118793344.00
2015/04/03,3.80,3.90,3.78,3.89,88683998,1319369600.00
2015/04/07,3.99,4.19,3.92,4.13,158520990,2434395136.00
2015/04/08,4.15,4.30,3.98,4.30,146575375,2292332544.00
2015/04/09,4.28,4.51,4.18,4.19,145407231,2337018880.00
2015/04/10,4.13,4.40,4.11,4.35,115619470,1844025984.00
2015/04/13,4.49,4.55,4.35,4.42,118773295,1941482112.00
2015/04/14,4.41,4.42,4.24,4.32,83478273,1342549120.00
2015/04/15,4.32,4.61,4.26,4.50,154085986,2540695552.00
2015/04/16,4.44,4.60,4.36,4.59,104759855,1722425600.00
2015/04/17,4.66,4.73,4.50,4.62,119040731,2009536896.00
2015/04/20,4.70,4.73,4.26,4.29,138912876,2307918848.00
2015/04/21,4.28,4.40,4.20,4.38,80358893,1289967616.00
2015/04/22,4.40,4.63,4.36,4.60,96796826,1596621440.00
2015/04/23,4.61,4.71,4.55,4.63,117637864,1984748800.00
2015/04/24,4.51,4.57,4.33,4.42,86798639,1422605184.00
2015/04/27,4.49,4.63,4.43,4.63,114822934,1912973440.00
2015/04/28,4.76,5.30,4.68,5.22,347587656,6276422656.00
2015/04/29,5.00,5.10,4.88,5.06,178687037,3179830272.00
2015/04/30,5.08,5.15,4.89,4.90,109898935,1960877312.00
2015/05/04,4.88,4.90,4.72,4.88,76640145,1330064640.00
2015/05/05,4.83,4.95,4.44,4.51,103872051,1771134848.00
2015/05/06,4.54,4.80,4.45,4.53,103401702,1750100480.00
2015/05/07,4.49,4.63,4.45,4.53,57539710,959031808.00
2015/05/08,4.64,4.67,4.30,4.53,68126592,1129222784.00
2015/05/11,4.48,4.82,4.44,4.80,94029538,1585155584.00
2015/05/12,4.80,4.93,4.71,4.89,106006897,1844146944.00
2015/05/13,5.07,5.14,4.74,4.85,102947416,1822809856.00
2015/05/14,4.90,5.01,4.73,4.79,76865350,1337308928.00
2015/05/15,4.78,4.86,4.51,4.57,63177713,1072096768.00
2015/05/18,4.48,4.57,4.38,4.40,58911680,969463744.00
2015/05/19,4.43,4.85,4.40,4.75,93370820,1585635456.00
2015/05/20,4.78,4.93,4.65,4.76,95757922,1655600512.00
2015/05/21,4.73,4.82,4.68,4.81,55313342,951011712.00
2015/05/22,4.92,5.14,4.82,5.09,109095188,1947836544.00
2015/05/25,5.23,5.47,5.20,5.34,110001527,2050114944.00
2015/05/26,5.36,5.39,5.15,5.35,92591099,1709644672.00
2015/05/27,5.36,5.41,5.21,5.24,76931302,1428096000.00
2015/05/28,5.17,5.83,5.16,5.21,166436927,3149600000.00
2015/05/29,5.38,5.65,5.04,5.47,151565223,2861154816.00
2015/06/01,5.47,6.03,5.24,5.92,155898403,3031166464.00
2015/06/02,5.87,6.05,5.71,5.96,109619926,2192172800.00
2015/06/03,5.88,6.76,5.81,6.50,167981909,3567693824.00
2015/06/04,6.35,7.35,6.35,6.73,127149115,2879475712.00
2015/06/12,6.82,7.26,6.30,6.38,167292625,3622740480.00
2015/06/15,6.37,6.39,5.92,6.04,115354288,2372263168.00
2015/06/16,5.98,6.19,5.84,5.97,91937440,1878304512.00
2015/06/17,6.10,6.18,5.75,5.97,88699779,1790916608.00
2015/06/18,5.83,6.07,5.70,5.81,80764829,1611496064.00
2015/06/19,5.71,5.99,5.36,5.44,68987550,1362451712.00
2015/06/23,5.42,5.69,5.09,5.67,63728046,1211872128.00
2015/06/24,5.87,6.00,5.67,5.99,100502111,2001780864.00
2015/06/25,6.27,6.54,5.88,6.00,157525780,3313193472.00
2015/06/26,5.72,6.40,5.32,5.92,166695647,3376502016.00
2015/06/29,6.23,6.71,5.74,6.54,240820625,5077355008.00
2015/06/30,6.55,7.35,6.29,6.98,236711122,5292116992.00
2015/07/01,6.68,6.86,6.08,6.08,188187833,4084152832.00
2015/07/02,5.90,6.07,5.26,5.35,176302167,3418882048.00
2015/07/03,5.10,5.32,4.61,4.61,139570145,2442832896.00
2015/07/06,5.28,5.28,4.61,4.97,152082558,2682679552.00
2015/07/07,4.76,5.09,4.28,4.88,173953192,3011527168.00
2015/07/08,4.21,4.58,4.18,4.18,133818937,2132520704.00
2015/07/09,4.18,4.80,3.62,4.80,190307996,3115797248.00
2015/07/10,4.64,5.46,4.58,5.27,181061546,3317097472.00
2015/07/13,5.08,5.45,4.96,5.27,156597271,2873405952.00
2015/07/14,5.14,5.21,4.88,5.11,130581841,2347026432.00
2015/07/15,5.08,5.21,4.83,4.96,112873853,2029197440.00
2015/07/16,4.98,5.14,4.88,5.03,67040958,1192479872.00
2015/07/17,5.04,5.28,4.99,5.22,100611546,1829908608.00
2015/07/20,5.18,5.18,4.97,5.02,71329410,1282949376.00
2015/07/21,5.00,5.16,4.92,5.05,51850946,930645440.00
2015/07/22,5.07,5.14,4.94,5.03,50703936,907396096.00
2015/07/23,5.03,5.18,4.97,5.17,78965723,1428703104.00
2015/07/24,5.17,5.47,5.13,5.25,109654763,2043692160.00
2015/07/27,5.20,5.36,4.52,4.52,101507911,1799611136.00
2015/07/28,4.28,4.73,4.17,4.66,99220484,1641960192.00
2015/07/29,4.68,4.84,4.55,4.81,83628991,1426618752.00
2015/07/30,4.76,4.76,4.47,4.54,63985460,1088141312.00
2015/07/31,4.44,4.79,4.40,4.67,60619845,1018763968.00
2015/08/03,4.59,4.94,4.57,4.93,69446091,1195427072.00
2015/08/04,4.92,5.03,4.79,5.01,48220624,850210240.00
2015/08/05,4.97,4.99,4.84,4.86,29775904,523126048.00
2015/08/06,4.81,4.98,4.73,4.83,28046298,491906016.00
2015/08/07,4.83,4.97,4.82,4.92,27156493,478048096.00
2015/08/10,4.88,5.16,4.83,5.13,51502498,919300992.00
2015/08/11,5.08,5.14,4.92,4.99,45812033,819082880.00
2015/08/12,4.90,4.94,4.78,4.84,38591777,673767296.00
2015/08/13,4.82,4.93,4.71,4.88,30746641,533648544.00
2015/08/14,4.86,4.92,4.81,4.86,30570850,534081856.00
2015/08/17,4.79,4.83,4.64,4.73,35543590,607384640.00
2015/08/18,4.72,4.87,4.24,4.33,50059572,849025600.00
2015/08/19,4.25,4.44,4.09,4.36,46148510,735414208.00
2015/08/20,4.33,4.34,4.11,4.15,29012654,462180544.00
2015/08/21,4.12,4.20,3.84,3.88,44923104,692392256.00
2015/08/24,3.70,3.72,3.28,3.28,72338208,996941760.00
2015/08/25,2.97,3.36,2.75,2.78,90248390,1150680064.00
2015/08/26,2.97,3.25,2.82,3.07,85918916,1104348032.00
2015/08/27,3.09,3.58,3.09,3.58,79870327,1083946368.00
2015/08/28,3.72,3.80,3.59,3.79,74608699,1083699840.00
2015/08/31,3.83,4.17,3.73,4.15,85260764,1290970368.00
2015/09/01,3.99,4.30,3.89,4.25,108215313,1688080000.00
2015/09/02,4.04,4.20,3.94,4.03,102467903,1587065856.00
2015/09/07,3.99,4.08,3.78,3.80,45481857,688259904.00
2015/09/08,3.77,3.99,3.73,3.93,39690732,595288512.00
2015/09/09,3.90,4.03,3.83,3.97,46248227,697536384.00
2015/09/10,3.89,4.00,3.85,3.94,22466200,340099456.00
2015/09/11,3.92,3.99,3.91,3.92,16093035,243554576.00
2015/09/14,3.97,3.98,3.64,3.97,48536110,725948928.00
2015/09/15,3.87,3.91,3.76,3.83,21005646,313263744.00
2015/09/16,3.85,4.17,3.77,4.03,23756440,360016704.00
2015/09/17,3.97,4.08,3.94,3.97,28540248,437055552.00
2015/09/18,3.97,4.00,3.91,3.93,10696044,162109024.00
2015/09/21,3.92,4.04,3.90,4.01,17715337,270308832.00
2015/09/22,4.03,4.22,3.98,4.15,29414548,458502400.00
2015/09/23,4.09,4.09,3.89,3.90,17891623,263373424.00
2015/09/24,3.88,3.96,3.88,3.90,11083403,161377984.00
2015/09/25,3.92,3.95,3.84,3.86,13296686,192335648.00
2015/09/28,3.85,3.95,3.84,3.94,12157776,176644272.00
2015/09/29,3.88,3.92,3.76,3.80,12072964,173382592.00
2015/09/30,3.84,3.95,3.80,3.89,12023510,174381568.00
2015/10/08,4.06,4.09,3.94,3.99,20054839,297184544.00
2015/10/09,4.01,4.17,3.99,4.15,21069795,318108576.00
2015/10/12,4.17,4.37,4.15,4.32,40565216,627649792.00
2015/10/13,4.26,4.40,4.16,4.34,33626860,514653760.00
2015/10/14,4.21,4.27,4.17,4.17,17438602,267191824.00
2015/10/15,4.19,4.28,4.17,4.28,26215333,403548672.00
2015/10/16,4.28,4.41,4.27,4.36,36829763,576962560.00
2015/10/19,4.38,4.48,4.29,4.36,44783683,706428480.00
2015/10/20,4.36,4.43,4.28,4.38,23428013,366756768.00
2015/10/21,4.35,4.85,4.31,4.55,89982640,1468295040.00
2015/10/22,4.48,4.82,4.42,4.74,48889450,801937728.00
2015/10/23,4.66,4.99,4.66,4.88,44083541,748235840.00
2015/10/26,4.98,5.14,4.88,4.92,44128404,763714624.00
2015/10/27,4.88,4.88,4.69,4.84,30567370,511946368.00
2015/10/28,4.82,4.84,4.64,4.68,22420646,374174432.00
2015/10/29,4.69,4.83,4.69,4.78,27137396,454813728.00
2015/10/30,4.81,4.90,4.74,4.85,23491867,396525728.00
2015/11/02,4.80,4.96,4.73,4.74,18731997,315581888.00
2015/11/03,4.71,4.76,4.55,4.57,21557835,353065536.00
2015/11/04,4.59,5.04,4.58,5.03,50853321,863742720.00
2015/11/05,4.97,5.72,4.92,5.45,88805201,1637847168.00
2015/11/06,5.28,5.63,5.22,5.47,74621850,1369628416.00
2015/11/09,5.52,6.19,5.52,5.62,123283352,2395263488.00
2015/11/10,5.50,5.67,5.31,5.47,67288198,1242214272.00
2015/11/11,5.42,5.42,5.26,5.33,52339972,948516160.00
2015/11/12,5.40,5.46,5.26,5.32,38027959,690869952.00
2015/11/13,5.26,5.40,5.14,5.16,42834005,769359040.00
2015/11/16,5.08,5.20,5.00,5.18,32538616,572901312.00
2015/11/17,5.25,5.59,5.25,5.32,59975461,1101560576.00
2015/11/18,5.33,5.71,5.20,5.48,63671213,1174467456.00
2015/11/19,5.42,5.51,5.33,5.45,32393124,592956800.00
2015/11/20,5.46,5.57,5.37,5.39,31956180,588895168.00
2015/11/23,5.38,5.42,5.24,5.25,30199987,544704960.00
2015/11/24,5.24,5.27,5.15,5.21,23937739,425659488.00
2015/11/25,5.22,5.34,5.18,5.28,26355315,473100000.00
2015/11/26,5.37,5.47,5.23,5.25,51017538,932091264.00
2015/11/27,5.19,5.22,4.68,4.78,44968150,778609856.00
2015/11/30,4.87,4.90,4.64,4.86,35950552,604082112.00
2015/12/01,4.87,4.92,4.68,4.84,30676741,513348832.00
2015/12/02,4.82,5.51,4.78,5.46,84029565,1507110400.00
2015/12/03,5.44,5.78,5.29,5.49,88530060,1659553152.00
2015/12/04,5.36,5.46,5.17,5.20,40574173,731659712.00
2015/12/07,5.23,5.26,5.11,5.17,21807994,387330208.00
2015/12/08,5.15,5.27,5.01,5.14,27487877,485530592.00
2015/12/09,5.15,5.26,5.10,5.19,25814171,458361920.00
2015/12/10,5.17,5.36,5.12,5.12,23657368,423273088.00
2015/12/11,5.08,5.08,4.91,4.95,24079160,416118880.00
2015/12/14,4.89,5.27,4.88,5.19,27181528,475674112.00
2015/12/15,5.16,5.18,4.97,5.01,24368395,424927296.00
2015/12/16,5.04,5.11,5.00,5.03,19227944,335291488.00
2015/12/17,5.09,5.22,5.05,5.12,30301641,534129696.00
2015/12/18,5.09,5.49,5.06,5.24,53073416,956091584.00
2015/12/21,5.21,5.62,5.16,5.45,67062231,1231725824.00
2015/12/22,5.44,5.64,5.42,5.50,42595584,792842816.00
2015/12/23,5.55,5.73,5.43,5.53,52049589,979709504.00
2015/12/24,5.55,5.75,5.49,5.67,42705399,807044672.00
2015/12/25,5.67,5.77,5.56,5.66,33380646,634969664.00
2015/12/28,5.66,5.66,5.26,5.28,51381853,941431936.00
2015/12/29,5.27,5.34,5.15,5.34,23289025,417732288.00
2015/12/30,5.32,5.33,5.17,5.23,24260730,434081024.00
2015/12/31,5.24,5.29,5.14,5.16,17606564,314092096.00
2016/01/04,5.16,5.17,4.65,4.68,25168705,431235296.00
2016/01/05,4.48,4.83,4.28,4.72,33149976,547314688.00
2016/01/06,4.72,4.81,4.70,4.79,22133304,369153472.00
2016/01/07,4.70,4.70,4.29,4.34,6611100,106347336.00
2016/01/08,4.52,4.70,4.30,4.55,35868830,576754496.00
2016/01/11,4.42,4.55,4.13,4.25,30389164,480892704.00
2016/01/12,4.30,4.38,4.24,4.28,16989981,264493424.00
2016/01/13,4.33,4.36,4.15,4.18,20353520,314897920.00
2016/01/14,4.07,4.32,4.01,4.27,22183535,335495840.00
2016/01/15,4.32,4.53,4.26,4.36,38500392,606207488.00
2016/01/18,4.24,4.46,4.24,4.39,19619009,308697696.00
2016/01/19,4.36,4.54,4.34,4.53,24566739,391018336.00
2016/01/20,4.50,4.51,4.31,4.37,23222981,367196384.00
2016/01/21,4.26,4.52,4.22,4.23,28630060,448396960.00
2016/01/22,4.32,4.36,4.11,4.23,18191186,278812736.00
2016/01/25,4.25,4.26,4.09,4.21,26589817,405276416.00
2016/01/26,4.14,4.19,3.87,3.87,23545554,349689696.00
2016/01/27,3.90,3.97,3.72,3.93,22657317,326842368.00
2016/01/28,3.90,3.94,3.72,3.76,14042137,202052064.00
2016/01/29,3.73,4.02,3.73,3.94,18767250,272332768.00
2016/02/01,3.92,3.96,3.77,3.84,12100603,174612224.00
2016/02/02,3.85,3.96,3.82,3.92,13362690,194750256.00
2016/02/03,3.88,3.89,3.80,3.88,11569524,166520160.00
2016/02/04,3.89,3.98,3.89,3.97,15731399,229637920.00
2016/02/05,3.97,3.99,3.90,3.92,12060563,176545808.00
2016/02/15,3.76,3.89,3.76,3.86,9393885,134766432.00
2016/02/16,3.90,4.06,3.89,4.03,16089502,237966560.00
2016/02/17,4.05,4.23,4.04,4.19,24146063,366050240.00
2016/02/18,4.19,4.26,4.13,4.18,18463236,281783328.00
2016/02/19,4.15,4.20,4.06,4.10,12420695,187199408.00
2016/02/22,4.15,4.39,4.11,4.30,28566034,439599616.00
2016/02/23,4.29,4.29,4.16,4.24,13492146,207202640.00
2016/02/24,4.23,4.29,4.17,4.26,13980986,214802864.00
2016/02/25,4.24,4.24,3.82,3.89,26302225,391163328.00
2016/02/26,3.94,4.00,3.88,3.96,14799096,216789264.00
2016/02/29,3.91,3.96,3.69,3.92,30709312,437415936.00
2016/03/01,3.91,4.03,3.83,4.01,19718124,288300000.00
2016/03/02,3.99,4.22,3.98,4.20,23094682,348960320.00
2016/03/03,4.17,4.36,4.17,4.34,33442571,519589088.00
2016/03/04,4.33,4.54,4.28,4.45,52779961,839999680.00
2016/03/07,4.44,4.57,4.32,4.51,31644545,502810656.00
2016/03/08,4.45,4.46,4.27,4.45,19220980,301538624.00
2016/03/09,4.32,4.38,4.22,4.36,24863648,386325664.00
2016/03/10,4.29,4.40,4.24,4.26,14314169,223968016.00
2016/03/11,4.21,4.34,4.20,4.32,15885647,246258800.00
2016/03/14,4.41,4.50,4.31,4.32,23493820,371537920.00
2016/03/15,4.30,4.44,4.23,4.41,21794217,340734240.00
2016/03/16,4.37,4.52,4.33,4.42,34798671,553889984.00
2016/03/17,4.40,4.46,4.32,4.34,31260415,491150272.00
2016/03/18,4.36,4.47,4.33,4.46,36241155,572980224.00
2016/03/21,4.50,4.67,4.45,4.61,44009230,714831296.00
2016/03/22,4.58,4.69,4.53,4.56,27387532,445808320.00
2016/03/23,4.53,4.58,4.49,4.53,16556731,266599936.00
2016/03/24,4.50,4.50,4.42,4.42,12723142,202926224.00
2016/03/25,4.41,4.47,4.40,4.41,14281308,226566128.00
2016/03/28,4.44,4.48,4.36,4.37,13335478,211546544.00
2016/03/29,4.38,4.47,4.34,4.38,15698925,248584384.00
2016/03/30,4.42,4.57,4.40,4.54,20304296,325165760.00
2016/03/31,4.53,4.58,4.48,4.52,14169562,228140976.00
2016/04/01,4.55,4.57,4.40,4.55,22188123,356391744.00
2016/04/05,4.51,4.64,4.44,4.59,26437387,428221664.00
2016/04/06,4.56,4.61,4.48,4.53,14185584,228983536.00
2016/04/07,4.54,4.54,4.43,4.44,14621930,233859024.00
2016/04/08,4.42,4.52,4.40,4.46,13529327,215331616.00
2016/04/11,4.46,4.56,4.46,4.50,13173427,211959104.00
2016/04/12,4.50,4.51,4.44,4.47,8280115,132144616.00
2016/04/13,4.49,4.61,4.49,4.53,21622657,350513600.00
2016/04/14,4.55,4.60,4.51,4.56,9923656,160605936.00
2016/04/15,4.56,4.65,4.54,4.64,20205594,329798816.00
2016/04/18,4.60,4.60,4.51,4.51,14807636,239334864.00
2016/04/19,4.54,4.57,4.49,4.53,8568951,137851904.00
2016/04/20,4.53,4.55,4.32,4.48,22327271,354417856.00
2016/04/21,4.43,4.55,4.41,4.46,11436323,182927568.00
2016/04/22,4.43,4.53,4.42,4.50,7791868,124834384.00
2016/04/25,4.47,4.48,4.40,4.43,13664397,216760000.00
2016/04/26,4.44,4.53,4.42,4.52,11943071,190803040.00
2016/04/27,4.53,4.63,4.50,4.59,18060777,293375296.00
2016/04/28,4.71,4.96,4.71,4.85,52614047,889543040.00
2016/04/29,4.80,4.92,4.76,4.80,28298301,480039776.00
2016/05/03,4.83,5.11,4.81,4.95,37740660,650494848.00
2016/05/04,4.95,5.01,4.87,4.96,21024655,360802752.00
2016/05/05,4.93,4.98,4.88,4.95,18313155,313480864.00
2016/05/06,4.94,4.98,4.82,4.82,20676296,352793856.00
2016/05/09,4.84,4.92,4.78,4.84,21368074,361677632.00
2016/05/10,4.83,4.86,4.71,4.74,22754307,381185344.00
2016/05/11,4.76,5.02,4.74,4.93,30923200,525694208.00
2016/05/12,4.88,5.01,4.87,4.93,20247653,346810784.00
2016/05/13,4.92,4.96,4.87,4.88,13447702,229360688.00
2016/05/16,4.88,4.94,4.87,4.90,12835609,218967584.00
2016/05/17,4.90,4.93,4.89,4.92,10489222,179093376.00
2016/05/18,4.91,4.91,4.79,4.86,22061624,372851360.00
2016/05/19,4.84,4.91,4.83,4.90,12204572,207614944.00
2016/05/20,4.86,4.93,4.85,4.91,8176357,139353616.00
2016/05/23,4.92,4.96,4.90,4.92,11883561,203202640.00
2016/05/24,4.93,4.93,4.85,4.89,9144744,155564560.00
2016/05/25,4.91,4.97,4.90,4.96,15203195,260667360.00
2016/05/26,4.94,4.96,4.90,4.95,9724173,166502304.00
2016/05/27,4.95,4.95,4.92,4.92,6164013,105504792.00
2016/05/30,4.93,4.96,4.88,4.94,10376855,177603376.00
2016/05/31,4.95,5.26,4.95,5.23,33145383,585603904.00
2016/06/01,5.28,5.35,5.17,5.19,29749848,534529216.00
2016/06/02,5.20,5.26,5.19,5.24,13457695,240768048.00
2016/06/03,5.27,5.28,5.21,5.25,14859183,266343648.00
2016/06/06,5.32,5.32,5.22,5.23,21363761,383955776.00
2016/06/07,5.25,5.33,5.21,5.25,22269534,217408272.00
2016/06/08,5.19,5.23,5.09,5.12,34386366,328948288.00
2016/06/13,5.05,5.12,4.88,4.91,26600248,250929872.00
2016/06/14,4.91,5.01,4.88,4.95,19401467,180205264.00
2016/06/15,4.86,5.05,4.84,4.96,31133632,290198720.00
2016/06/16,4.94,4.97,4.86,4.88,25319220,234204448.00
2016/06/17,4.87,4.96,4.87,4.91,16148258,149849120.00
2016/06/20,4.91,4.96,4.86,4.89,17996808,166657360.00
2016/06/21,4.91,4.99,4.90,4.98,21501584,200656880.00
2016/06/22,4.97,5.03,4.93,5.01,15454286,144704768.00
2016/06/23,5.00,5.02,4.92,4.98,14225632,133123776.00
2016/06/24,4.96,5.06,4.87,4.92,26087086,243403936.00
2016/06/27,4.88,4.99,4.88,4.96,20238768,188140720.00
2016/06/28,4.92,4.94,4.86,4.91,23469183,216882112.00
2016/06/29,4.92,4.99,4.89,4.99,27046166,251783584.00
2016/06/30,4.97,5.01,4.95,5.00,20880915,195930944.00
2016/07/01,4.99,5.06,4.98,5.03,18634028,175789456.00
2016/07/04,5.03,5.29,4.99,5.17,41306603,397926592.00
2016/07/05,5.16,5.24,5.12,5.22,26388068,255341760.00
2016/07/06,5.21,5.24,5.16,5.21,14831160,143352784.00
2016/07/07,5.21,5.21,5.09,5.15,23475316,225046832.00
2016/07/08,5.13,5.15,5.09,5.12,13779927,131577984.00
2016/07/11,5.12,5.17,5.11,5.13,20063112,192506896.00
2016/07/12,5.12,5.28,5.10,5.28,36122021,349454272.00
2016/07/13,5.33,5.61,5.32,5.48,65659485,663490560.00
2016/07/14,5.46,5.59,5.44,5.47,35083534,354986976.00
2016/07/15,5.46,5.56,5.46,5.51,20436074,206481392.00
2016/07/18,5.54,5.76,5.50,5.69,52307978,541384384.00
2016/07/19,5.71,5.74,5.51,5.58,28648263,292364288.00
2016/07/20,5.60,5.60,5.49,5.51,17173595,173956640.00
2016/07/21,5.53,5.79,5.52,5.71,46979913,487891680.00
2016/07/22,5.73,5.74,5.65,5.69,21555184,223440464.00
2016/07/25,5.68,5.74,5.62,5.66,22058065,228191280.00
2016/07/26,5.64,5.86,5.64,5.82,29610781,309683680.00
2016/07/27,5.81,5.95,5.51,5.71,62174747,647059008.00
2016/07/28,5.64,5.67,5.49,5.57,35706664,363846592.00
2016/07/29,5.55,5.71,5.55,5.67,31007508,319224096.00
2016/08/01,5.64,5.71,5.54,5.65,31866663,327347872.00
2016/08/02,5.64,5.65,5.52,5.58,22328326,227523424.00
2016/08/03,5.57,5.59,5.44,5.51,25439331,257050512.00
2016/08/04,5.51,5.56,5.45,5.48,24662346,248090832.00
2016/08/05,5.51,5.69,5.48,5.64,43672611,447520384.00
2016/08/08,5.59,5.63,5.53,5.61,24379925,248882848.00
2016/08/09,5.61,5.67,5.57,5.66,22440851,230529152.00
2016/08/10,5.65,5.71,5.61,5.66,28746216,296600928.00
2016/08/11,5.66,6.15,5.65,5.85,73381104,784560448.00
2016/08/12,5.84,6.21,5.81,6.20,82203772,897334016.00
2016/08/15,6.24,6.49,6.18,6.32,119278313,1345888000.00
2016/08/16,6.32,6.33,5.94,6.08,77261901,847249536.00
2016/08/17,6.06,6.11,5.95,5.99,47167058,510717152.00
2016/08/18,5.99,6.12,5.92,6.04,39327534,425366336.00
2016/08/19,6.01,6.09,5.99,6.05,23101836,250797312.00
2016/08/22,6.06,6.13,5.91,6.09,38244667,414042912.00
2016/08/23,6.04,6.18,6.04,6.11,29850950,326960512.00
2016/08/24,6.09,6.16,6.04,6.06,15774299,172080592.00
2016/08/25,6.02,6.04,5.85,5.96,35628648,381050752.00
2016/08/26,5.96,6.03,5.93,5.97,27367949,294314816.00
2016/08/29,5.95,5.97,5.87,5.94,22335681,238499200.00
2016/08/30,5.95,5.99,5.93,5.99,19739053,211830032.00
2016/08/31,6.01,6.16,5.94,6.07,32819492,357205824.00
2016/09/01,6.08,6.14,6.01,6.04,34352522,374688768.00
2016/09/02,6.01,6.09,5.92,5.97,25607227,275759392.00
2016/09/05,5.98,6.00,5.90,5.94,19753330,211700752.00
2016/09/06,5.94,5.96,5.89,5.94,22110648,236218608.00
2016/09/07,5.95,6.01,5.92,5.94,20971447,225064320.00
2016/09/08,5.92,5.96,5.88,5.89,19690805,209908416.00
2016/09/09,5.89,5.91,5.79,5.79,23228237,245476560.00
2016/09/12,5.71,5.76,5.59,5.64,32426475,335121152.00
2016/09/13,5.66,5.67,5.50,5.54,31944290,325622848.00
2016/09/14,5.53,5.59,5.49,5.51,19871424,201452240.00
2016/09/19,5.54,5.61,5.54,5.59,20972297,214024480.00
2016/09/20,5.59,5.65,5.55,5.63,22051775,226134288.00
2016/09/21,5.61,5.66,5.54,5.62,14400203,147308672.00
2016/09/22,5.64,5.69,5.61,5.66,19873371,204779072.00
2016/09/23,5.66,5.71,5.64,5.69,18804618,194397072.00
2016/09/26,5.62,5.66,5.51,5.51,20812830,212034480.00
2016/09/27,5.52,5.59,5.46,5.57,18436376,187302048.00
2016/09/28,5.59,5.59,5.49,5.52,12144389,123100672.00
2016/09/29,5.52,5.64,5.52,5.60,17837369,182120304.00
2016/09/30,5.59,5.70,5.59,5.62,10512036,107958768.00
2016/10/10,5.62,5.66,5.59,5.65,17780382,182642240.00
2016/10/11,5.66,5.66,5.56,5.60,26673007,272682784.00
2016/10/12,5.58,5.59,5.51,5.54,22272584,225956832.00
2016/10/13,5.54,5.57,5.53,5.56,12525010,127239920.00
2016/10/14,5.56,5.56,5.51,5.54,15655385,158601872.00
2016/10/17,5.55,5.55,5.43,5.44,28130825,282829728.00
2016/10/18,5.44,5.53,5.41,5.50,25382237,254686000.00
2016/10/19,5.51,5.53,5.47,5.49,15997304,161352640.00
2016/10/20,5.50,5.56,5.48,5.54,23283344,235974768.00
2016/10/21,5.55,5.76,5.53,5.74,58407961,605202560.00
2016/10/24,5.78,6.04,5.76,5.86,82023576,876163456.00
2016/10/25,5.86,5.93,5.77,5.86,31681053,335396544.00
2016/10/26,5.84,5.84,5.68,5.71,43028377,447443776.00
2016/10/27,5.71,5.76,5.66,5.74,23992402,248796464.00
2016/10/28,5.74,5.98,5.74,5.80,50567613,536056800.00
2016/10/31,5.81,5.84,5.72,5.79,22663562,237868352.00
2016/11/01,5.79,5.94,5.77,5.91,36275208,386191488.00
2016/11/02,5.90,5.92,5.84,5.85,19087502,202600368.00
2016/11/03,5.83,5.95,5.79,5.89,33111989,352347296.00
2016/11/04,5.89,6.03,5.84,5.86,41887879,448113312.00
2016/11/07,5.86,5.90,5.81,5.85,25745954,272725472.00
2016/11/08,5.85,5.91,5.80,5.86,31603613,334629920.00
2016/11/09,5.86,5.87,5.71,5.77,27689310,290567296.00
2016/11/10,5.82,5.91,5.78,5.81,41526549,439135680.00
2016/11/11,5.83,5.91,5.81,5.89,57046169,604772928.00
2016/11/14,5.88,6.06,5.86,5.94,78567697,844201152.00
2016/11/15,5.91,5.99,5.91,5.96,35407509,380070496.00
2016/11/16,5.96,5.96,5.91,5.93,23071956,246896592.00
2016/11/17,5.93,5.93,5.83,5.86,28831056,305569184.00
2016/11/18,5.85,5.88,5.79,5.80,20239546,213534624.00
2016/11/21,5.78,5.98,5.78,5.91,42328299,452516736.00
2016/11/22,5.93,6.14,5.91,6.12,79370640,863094208.00
2016/11/23,6.11,6.56,6.11,6.41,148545614,1687493504.00
2016/11/24,6.35,6.54,6.34,6.39,67673628,772605888.00
2016/11/25,6.39,6.63,6.39,6.61,80002779,925307136.00
2016/11/28,6.69,6.97,6.68,6.75,122775840,1472251776.00
2016/11/29,6.76,7.00,6.65,6.77,82097012,982304320.00
2016/11/30,6.73,6.89,6.43,6.52,71446135,827863744.00
2016/12/01,6.54,6.81,6.51,6.73,65061567,763292288.00
2016/12/02,6.74,6.90,6.52,6.63,88003674,1033367424.00
2016/12/05,6.51,6.67,6.44,6.66,61133434,709807296.00
2016/12/06,6.65,6.70,6.40,6.41,52506506,605136384.00
2016/12/07,6.41,6.46,6.31,6.44,38177558,432211776.00
2016/12/08,6.47,6.66,6.46,6.61,45737202,530994816.00
2016/12/09,6.58,6.86,6.55,6.72,67308708,796862720.00
2016/12/12,6.72,6.85,6.53,6.61,60784537,711242496.00
2016/12/13,6.57,6.62,6.43,6.57,29965726,344639872.00
2016/12/14,6.56,6.76,6.52,6.65,32341139,379600640.00
2016/12/15,6.58,6.58,6.14,6.20,108366162,1209799296.00
2016/12/16,6.19,6.23,6.05,6.11,55145170,604230080.00
2016/12/19,6.07,6.10,5.99,6.01,38598317,418441312.00
2016/12/20,6.00,6.03,5.73,5.85,74506118,785597632.00
2016/12/21,5.87,5.99,5.86,5.97,43722501,467165120.00
2016/12/22,5.94,6.02,5.90,5.96,24166160,259180128.00
2016/12/23,5.93,5.95,5.83,5.89,29257096,310483712.00
2016/12/26,5.84,5.91,5.73,5.89,41022208,431367168.00
2016/12/27,5.88,5.89,5.79,5.81,37865361,400421152.00
2016/12/28,5.81,5.85,5.80,5.83,26321400,277430784.00
2016/12/29,5.85,5.92,5.81,5.91,24547321,260645184.00
2016/12/30,5.97,6.09,5.94,6.04,38718655,419590208.00
2017/01/03,6.21,6.41,6.19,6.33,77165137,863437120.00
2017/01/04,6.29,6.51,6.26,6.42,58656155,669199040.00
2017/01/05,6.43,6.46,6.39,6.44,31710407,361042656.00
2017/01/06,6.42,6.44,6.24,6.30,26786454,301038080.00
2017/01/09,6.33,6.44,6.24,6.39,27633673,312252352.00
2017/01/10,6.36,6.41,6.26,6.27,18227369,205005120.00
2017/01/11,6.29,6.31,6.14,6.15,27203572,301563968.00
2017/01/12,6.18,6.24,6.09,6.16,20200913,222630064.00
2017/01/13,6.19,6.41,6.13,6.24,39126832,436744608.00
2017/01/16,6.25,6.40,6.17,6.36,71514583,800732224.00
2017/01/17,6.31,6.40,6.27,6.36,33720943,380761312.00
2017/01/18,6.32,6.51,6.31,6.50,35405883,404426464.00
2017/01/19,6.50,6.60,6.44,6.49,20571671,236711600.00
2017/01/20,6.47,6.52,6.44,6.50,29882774,342110976.00
2017/01/23,6.49,6.49,6.34,6.36,35101172,399312288.00
2017/01/24,6.37,6.56,6.34,6.55,42373942,484355648.00
2017/01/25,6.51,6.57,6.44,6.54,28514068,328157792.00
2017/01/26,6.54,6.59,6.49,6.50,25535913,295497600.00
2017/02/03,6.51,6.51,6.39,6.42,20005125,228001792.00
2017/02/06,6.43,6.46,6.24,6.33,48438146,544281280.00
2017/02/07,6.31,6.44,6.29,6.44,36097978,407352224.00
2017/02/08,6.40,6.43,6.35,6.42,24205668,274120480.00
2017/02/09,6.42,6.48,6.35,6.38,31680619,360108064.00
2017/02/10,6.38,6.57,6.38,6.56,53698603,618241408.00
2017/02/13,6.56,6.86,6.44,6.77,71750280,847681280.00
2017/02/14,6.76,6.82,6.68,6.71,28685037,339106592.00
2017/02/15,6.72,7.04,6.72,6.88,79202131,955440768.00
2017/02/16,6.90,7.03,6.87,6.97,36708507,444456768.00
2017/02/17,6.95,6.96,6.74,6.77,33622489,401923712.00
2017/02/20,6.73,7.23,6.73,7.20,81302088,998199872.00
2017/02/21,7.21,7.21,7.04,7.07,40843154,504437344.00
2017/02/22,7.05,7.14,6.99,7.12,33958787,416430080.00
2017/02/23,7.08,7.17,6.97,7.01,27426234,335779584.00
2017/02/24,6.98,7.06,6.89,7.04,28504911,345765536.00
2017/02/27,7.01,7.04,6.92,6.94,32593937,396025504.00
2017/02/28,6.94,7.09,6.91,7.04,25856938,316460896.00
2017/03/01,7.01,7.08,6.93,6.97,25993991,317110336.00
2017/03/02,6.98,7.01,6.79,6.80,32349357,389144608.00
2017/03/03,6.78,6.82,6.71,6.75,24786517,293845440.00
2017/03/06,6.76,6.91,6.75,6.89,27668362,331697536.00
2017/03/07,6.90,6.99,6.84,6.98,23373397,282309664.00
2017/03/08,6.97,6.99,6.87,6.92,14782490,178958016.00
2017/03/09,6.94,6.95,6.66,6.75,35384077,419455136.00
2017/03/10,6.74,6.76,6.68,6.69,17964250,211760064.00
2017/03/13,6.67,6.76,6.57,6.71,40932215,479766208.00
2017/03/14,6.71,6.84,6.68,6.76,21945673,260575296.00
2017/03/15,6.74,6.79,6.72,6.76,14522843,172056192.00
2017/03/16,6.76,6.98,6.76,6.87,35331931,425209152.00
2017/03/17,6.88,6.89,6.69,6.74,22323034,265650624.00
2017/03/20,6.74,6.76,6.61,6.66,28342475,332599936.00
2017/03/21,6.66,6.72,6.61,6.69,23226959,272187776.00
2017/03/22,6.66,6.66,6.45,6.49,50541448,583468992.00
2017/03/23,6.49,6.74,6.49,6.64,39676826,462531744.00
2017/03/24,6.61,6.76,6.61,6.76,29067332,341679712.00
2017/03/27,6.73,6.91,6.73,6.81,35519481,424997728.00
2017/03/28,6.81,6.85,6.75,6.80,11950668,142085744.00
2017/03/29,6.81,6.84,6.64,6.65,22028440,260368592.00
2017/03/30,6.66,6.71,6.61,6.65,22327542,261575008.00
2017/03/31,6.66,6.89,6.65,6.88,37265209,444558720.00
2017/04/05,6.84,6.93,6.81,6.89,33713754,404615744.00
2017/04/06,6.88,6.88,6.79,6.85,25789587,308217728.00
2017/04/07,6.84,6.86,6.76,6.80,31244696,372116864.00
2017/04/10,6.79,6.80,6.61,6.66,52103519,611385472.00
2017/04/11,6.62,6.69,6.54,6.69,33138883,385312192.00
2017/04/12,6.65,6.65,6.54,6.58,30440205,353153792.00
2017/04/13,6.56,6.56,6.44,6.50,31835664,365586592.00
2017/04/14,6.50,6.54,6.36,6.42,24779590,282641088.00
2017/04/17,6.39,6.40,6.13,6.31,50601963,562898752.00
2017/04/18,6.28,6.31,6.11,6.13,46239347,510375072.00
2017/04/19,6.09,6.22,5.99,6.16,35807234,391580864.00
2017/04/20,6.15,6.19,6.09,6.14,26856710,295005152.00
2017/04/21,6.16,6.46,6.16,6.36,51559842,581501568.00
2017/04/24,6.33,6.41,6.16,6.25,35682576,400089568.00
2017/04/25,6.31,6.34,6.24,6.28,25976643,290487520.00
2017/04/26,6.25,6.31,6.16,6.19,38583245,428697632.00
2017/04/27,6.15,6.28,6.11,6.24,37870175,418836160.00
2017/04/28,6.15,6.19,5.79,5.84,130718219,1395405056.00
2017/05/02,5.86,5.86,5.66,5.70,51496577,536134656.00
2017/05/03,5.70,5.71,5.54,5.59,49073599,503088224.00
2017/05/04,5.56,5.70,5.54,5.61,45290647,465223232.00
2017/05/05,5.57,5.61,5.46,5.54,50542950,510638624.00
2017/05/08,5.51,5.54,5.39,5.44,47108271,471782432.00
2017/05/09,5.42,5.54,5.41,5.52,28419305,286494816.00
2017/05/10,5.58,5.76,5.58,5.65,65345443,676932736.00
2017/05/11,5.63,5.81,5.58,5.76,48217374,502610048.00
2017/05/12,5.73,6.06,5.73,6.01,76207001,815793280.00
2017/05/15,6.03,6.14,5.96,5.99,51679108,560832576.00
2017/05/16,5.96,5.99,5.79,5.91,54246075,574507392.00
2017/05/17,5.89,5.92,5.77,5.81,41330768,436221856.00
2017/05/18,5.74,5.87,5.74,5.79,26024408,273552256.00
2017/05/19,5.80,5.84,5.76,5.81,19869411,209243744.00
2017/05/22,5.83,5.83,5.59,5.67,40763239,423259840.00
2017/05/23,5.67,5.93,5.64,5.82,46960644,495122208.00
2017/05/24,5.84,5.86,5.71,5.81,38082158,399491360.00
2017/05/25,5.81,6.29,5.78,6.21,100059485,1093496832.00
2017/05/26,6.18,6.30,6.13,6.22,55842624,619344640.00
2017/05/31,6.22,6.35,6.16,6.21,45630106,507691840.00
2017/06/01,6.19,6.27,6.17,6.25,39197172,434839328.00
2017/06/02,6.24,6.29,6.09,6.14,47531185,525324672.00
2017/06/05,6.09,6.14,5.94,6.00,50140986,539655680.00
2017/06/06,5.98,6.06,5.94,6.05,25574736,275686944.00
2017/06/07,6.04,6.16,6.01,6.14,32752622,358653760.00
2017/06/08,6.12,6.15,5.98,6.10,45820685,497141664.00
2017/06/09,6.06,6.21,6.06,6.16,39582366,434847776.00
2017/06/12,6.12,6.19,6.04,6.06,32585318,356511904.00
2017/06/13,6.07,6.09,6.01,6.07,33994738,369064032.00
2017/06/14,6.06,6.07,5.95,6.01,27290219,294709696.00
2017/06/15,6.00,6.04,5.98,5.99,23721899,255882064.00
2017/06/16,5.99,6.02,5.97,5.99,14554888,156932448.00
2017/06/19,5.99,6.05,5.98,6.03,20933715,226269488.00
2017/06/20,6.03,6.06,5.95,5.99,26033694,280630208.00
2017/06/21,6.02,6.04,5.97,6.02,28268233,305038080.00
2017/06/22,6.02,6.22,5.99,6.08,89587583,982549056.00
2017/06/23,6.06,6.09,5.96,6.09,47362050,513592768.00
2017/06/26,6.10,6.25,6.09,6.21,58721578,649771648.00
2017/06/27,6.19,6.27,6.16,6.24,30819585,341329952.00
2017/06/28,6.22,6.45,6.19,6.38,81963792,924611328.00
2017/06/29,6.34,6.41,6.31,6.39,40620716,458476672.00
2017/06/30,6.35,6.36,6.26,6.30,37327597,418405120.00
2017/07/03,6.29,6.31,6.23,6.28,28326053,315776736.00
2017/07/04,6.27,6.29,6.16,6.19,36628643,405274784.00
2017/07/05,6.19,6.31,6.16,6.29,44509818,495721184.00
2017/07/06,6.29,6.36,6.21,6.27,40534805,453734272.00
2017/07/07,6.26,6.29,6.21,6.24,25062996,278784032.00
2017/07/10,6.23,6.26,6.18,6.20,35343626,391895360.00
2017/07/11,6.19,6.44,6.19,6.35,73903657,833358272.00
2017/07/12,6.39,6.62,6.38,6.48,102279035,1178697984.00
2017/07/13,6.51,6.69,6.49,6.68,60560138,702091200.00
2017/07/14,6.71,6.81,6.64,6.80,77058633,908981760.00
2017/07/17,6.91,7.10,6.73,6.87,121765822,1469328640.00
2017/07/18,6.89,7.02,6.66,6.75,94778949,790795648.00
2017/07/19,6.68,6.86,6.61,6.83,125925315,1038771328.00
2017/07/20,6.77,6.82,6.68,6.73,73100387,603067008.00
2017/07/21,6.71,6.72,6.55,6.61,94602460,770402048.00
2017/07/24,6.56,6.69,6.53,6.65,72712338,592300416.00
2017/07/25,6.63,6.70,6.52,6.53,86348267,701346176.00
2017/07/26,6.52,6.62,6.43,6.48,76009477,609655232.00
2017/07/27,6.48,6.52,6.40,6.49,50800986,405349088.00
2017/07/28,6.47,6.51,6.42,6.47,35158945,280798688.00
2017/08/02,6.53,6.61,6.41,6.43,106476774,853690112.00
2017/08/03,6.41,6.42,6.28,6.32,78549145,617279680.00
2017/08/04,6.33,6.40,6.31,6.36,46976719,369989344.00
2017/08/07,6.35,6.38,6.31,6.36,29449275,231728560.00
2017/08/08,6.36,6.36,6.23,6.28,59954250,468142560.00
2017/08/09,6.26,6.28,6.21,6.23,28826326,223661456.00
2017/08/10,6.22,6.29,6.17,6.21,42960898,332807840.00
2017/08/11,6.18,6.19,6.02,6.03,52665856,401048992.00
2017/08/14,6.01,6.11,6.01,6.08,25899115,196338480.00
2017/08/15,6.08,6.28,6.06,6.22,57023027,440872832.00
2017/08/16,6.21,6.21,6.15,6.18,20258087,155897728.00
2017/08/17,6.18,6.20,6.12,6.19,22860450,175496208.00
2017/08/18,6.15,6.23,6.14,6.21,22161759,170685536.00
2017/08/21,6.22,6.23,6.16,6.18,24580477,189406816.00
2017/08/22,6.18,6.21,6.14,6.18,16920389,130124880.00
2017/08/23,6.17,6.34,6.14,6.31,60039448,467522976.00
2017/08/24,6.29,6.37,6.24,6.26,32810799,256579744.00
2017/08/25,6.37,6.67,6.35,6.66,204508668,1654225664.00
2017/08/28,6.66,6.83,6.61,6.68,136578259,1123621248.00
2017/08/29,6.65,6.76,6.64,6.72,60532061,497344960.00
2017/08/30,6.72,6.76,6.60,6.64,46407285,380033568.00
2017/08/31,6.65,6.65,6.47,6.54,62616309,503908544.00
2017/09/01,6.53,6.60,6.49,6.55,54738939,441181344.00
2017/09/04,6.52,6.67,6.50,6.67,56027949,454754016.00
2017/09/05,6.66,6.76,6.61,6.69,73391055,604410944.00
2017/09/06,6.67,6.70,6.60,6.67,44182908,360986624.00
2017/09/07,6.67,6.73,6.59,6.61,42385843,347415552.00
2017/09/08,6.60,6.66,6.59,6.60,21183650,172383280.00
2017/09/11,6.63,6.75,6.60,6.70,63920185,524797856.00
2017/09/12,6.69,6.71,6.58,6.69,47589279,388767392.00
2017/09/13,6.68,6.68,6.61,6.63,30458259,248459536.00
2017/09/14,6.61,6.67,6.53,6.55,38293487,310657952.00
2017/09/15,6.54,6.56,6.51,6.52,24272777,195426448.00
2017/09/18,6.53,6.61,6.51,6.54,24867574,200758880.00
2017/09/19,6.51,6.54,6.42,6.48,54253105,433760128.00
2017/09/20,6.45,6.54,6.43,6.51,39909656,319935904.00
2017/09/21,6.50,6.58,6.47,6.52,30056604,241943056.00
2017/09/22,6.49,6.58,6.48,6.56,37212188,300124736.00
2017/09/25,6.54,6.55,6.45,6.47,32754481,262298480.00
2017/09/26,6.46,6.50,6.44,6.47,21356840,170722944.00
2017/09/27,6.49,6.50,6.38,6.39,32771373,260015776.00
2017/09/28,6.39,6.43,6.33,6.35,24112335,190504464.00
2017/09/29,6.35,6.42,6.34,6.39,20025571,158436992.00
2017/10/09,6.60,6.66,6.47,6.49,63355891,513130368.00
2017/10/10,6.49,6.55,6.46,6.54,27927311,224135328.00
2017/10/11,6.53,6.56,6.48,6.51,23182142,186265328.00
2017/10/12,6.50,6.54,6.48,6.53,21437213,172140400.00
2017/10/13,6.53,6.54,6.49,6.53,20997395,168704896.00
2017/10/16,6.51,6.59,6.49,6.56,37574994,303137792.00
2017/10/17,6.55,6.60,6.50,6.50,26052364,210130896.00
2017/10/18,6.52,6.53,6.49,6.51,20508866,164516352.00
2017/10/19,6.50,6.50,6.39,6.41,31103778,247591712.00
2017/10/20,6.41,6.43,6.36,6.42,16726939,132223120.00
2017/10/23,6.40,6.42,6.35,6.37,27278452,215290544.00
2017/10/24,6.36,6.43,6.36,6.41,23339579,184938400.00
2017/10/25,6.41,6.43,6.36,6.40,15939238,126216832.00
2017/10/26,6.38,6.38,6.28,6.31,39218405,307218368.00
2017/10/27,6.31,6.46,6.30,6.45,41277713,327632352.00
2017/10/30,6.53,6.59,6.44,6.50,73158695,588522176.00
2017/10/31,6.51,6.54,6.44,6.45,36737115,293479968.00
2017/11/01,6.45,6.48,6.38,6.40,38244790,304244736.00
2017/11/02,6.40,6.41,6.28,6.35,46536306,365115968.00
2017/11/03,6.36,6.39,6.29,6.38,34972498,274337280.00
2017/11/06,6.34,6.35,6.17,6.18,63725140,493974400.00
2017/11/07,6.20,6.31,6.19,6.25,49255222,382290496.00
2017/11/08,6.23,6.32,6.22,6.27,39824590,310460672.00
2017/11/09,6.27,6.30,6.24,6.29,27595475,215168208.00
2017/11/10,6.29,6.30,6.21,6.25,35840645,278313728.00
2017/11/13,6.27,6.54,6.25,6.42,69586363,553710720.00
2017/11/14,6.40,6.48,6.36,6.45,45460583,361027104.00
2017/11/15,6.44,6.48,6.39,6.43,34360783,273346176.00
2017/11/16,6.42,6.43,6.32,6.35,32940045,260150864.00
2017/11/17,6.33,6.65,6.32,6.61,131329864,1062126720.00
2017/11/20,6.58,6.81,6.56,6.79,140453765,1152823168.00
2017/11/21,6.74,6.91,6.72,6.83,105560636,880659200.00
2017/11/22,6.83,6.98,6.79,6.85,100573624,846206784.00
2017/11/23,6.86,6.96,6.62,6.76,98083420,817873216.00
2017/11/24,6.72,6.76,6.56,6.70,64905958,530063040.00
2017/11/27,6.64,6.72,6.60,6.70,54752632,448200832.00
2017/11/28,6.66,6.67,6.57,6.64,32214885,262106096.00
2017/11/29,6.64,6.70,6.53,6.64,49213967,399929664.00
2017/11/30,6.66,6.71,6.58,6.64,53181843,434159616.00
2017/12/01,6.63,6.64,6.51,6.55,48297421,390022912.00
2017/12/04,6.53,6.57,6.50,6.56,31276872,252056784.00
2017/12/05,6.56,6.73,6.52,6.66,87151528,711871552.00
2017/12/06,6.68,6.70,6.57,6.64,32159272,262211584.00
2017/12/07,6.62,6.62,6.52,6.59,32951816,266277152.00
2017/12/08,6.56,6.58,6.52,6.55,26064119,210092432.00
2017/12/11,6.53,6.55,6.34,6.45,63062985,500349024.00
2017/12/12,6.43,6.43,6.33,6.34,38597303,304397600.00
2017/12/13,6.33,6.36,6.29,6.35,26157702,205022176.00
2017/12/14,6.34,6.37,6.28,6.29,25761754,201594224.00
2017/12/15,6.28,6.29,6.23,6.24,20721636,161025952.00
2017/12/18,6.25,6.28,6.20,6.23,22960219,177973328.00
2017/12/19,6.24,6.34,6.23,6.33,25314303,197746880.00
2017/12/20,6.32,6.35,6.27,6.34,24336492,190536224.00
2017/12/21,6.32,6.37,6.28,6.32,28075857,220175376.00
2017/12/22,6.31,6.33,6.23,6.26,20934704,163361888.00
2017/12/25,6.27,6.35,6.24,6.26,21673775,169184960.00
2017/12/26,6.25,6.34,6.23,6.33,26986739,210530896.00
2017/12/27,6.32,6.32,6.22,6.25,31449007,244652736.00
2017/12/28,6.23,6.27,6.16,6.21,30723686,237614368.00
2017/12/29,6.22,6.23,6.20,6.22,20930083,161865008.00
2018/01/02,6.24,6.33,6.21,6.28,54139772,421997472.00
2018/01/03,6.26,6.35,6.25,6.32,51562724,403738432.00
2018/01/04,6.32,6.36,6.28,6.33,35028154,274479776.00
2018/01/05,6.32,6.33,6.28,6.31,34840061,272430208.00
2018/01/08,6.29,6.38,6.28,6.37,61070318,480154176.00
2018/01/09,6.36,6.56,6.36,6.55,81008427,650171008.00
2018/01/10,6.56,6.64,6.50,6.60,62003117,502195744.00
2018/01/11,6.73,6.86,6.64,6.75,112054588,928250112.00
2018/01/12,6.75,6.96,6.72,6.83,103272375,868503616.00
2018/01/15,6.83,7.00,6.83,6.92,108217838,915516544.00
2018/01/16,6.90,7.02,6.81,7.00,85380123,722043840.00
2018/01/17,7.07,7.71,7.07,7.47,242056060,2172504576.00
2018/01/18,7.52,7.63,7.39,7.52,126840736,1145434880.00
2018/01/19,7.54,7.92,7.54,7.74,178887851,1664148224.00
2018/01/22,7.65,7.81,7.54,7.77,127257005,1174084864.00
2018/01/23,7.79,7.94,7.70,7.85,143159484,1334076800.00
2018/01/24,7.86,8.17,7.69,7.81,199720363,1888921856.00
2018/01/25,7.80,8.02,7.59,7.87,175145696,1636251904.00
2018/01/26,7.83,8.53,7.83,8.40,197654746,1930381184.00
2018/01/29,8.37,8.51,8.00,8.19,135806807,1333118976.00
2018/01/30,8.12,8.28,7.90,8.22,128363215,1234814720.00
2018/01/31,8.18,8.68,8.00,8.67,143187597,1425345920.00
2018/02/01,8.67,8.77,8.31,8.50,140245716,1410692352.00
2018/02/02,8.42,8.55,8.18,8.49,69704368,691178560.00
2018/02/05,8.36,8.91,8.32,8.75,105561346,1085878528.00
2018/02/06,8.49,8.69,8.33,8.34,113241296,1132182272.00
2018/02/07,8.49,8.74,7.84,7.88,163599781,1594787712.00
2018/02/08,7.79,8.09,7.55,7.73,110315043,1024716672.00
2018/02/09,7.38,7.43,7.04,7.20,145613198,1275879936.00
2018/02/12,7.26,7.38,7.14,7.36,104526398,917662784.00
2018/02/13,7.40,7.67,7.40,7.54,87131085,791675648.00
2018/02/14,7.55,7.64,7.38,7.49,54136200,487548896.00
2018/02/22,7.70,7.82,7.66,7.76,56704358,525645952.00
2018/02/23,7.83,7.98,7.71,7.92,59602308,560762048.00
2018/02/26,7.98,8.12,7.83,7.98,64509889,611935744.00
2018/02/27,7.93,8.02,7.49,7.52,88960108,822183808.00
2018/02/28,7.47,7.67,7.38,7.53,61438330,554670848.00
2018/03/01,7.51,7.68,7.44,7.64,54396280,496885440.00
2018/03/02,7.57,7.61,7.36,7.52,55028367,495331776.00
2018/03/05,7.52,7.62,7.41,7.44,32338175,291172864.00
2018/03/06,7.50,7.53,7.27,7.49,66123526,588520000.00
2018/03/07,7.68,7.80,7.48,7.55,100395146,922849984.00
2018/03/08,7.51,7.53,7.39,7.47,48399117,434514656.00
2018/03/09,7.49,7.54,7.44,7.48,35718660,321381952.00
2018/03/12,7.53,7.56,7.31,7.38,62221185,554908864.00
2018/03/13,7.38,7.51,7.34,7.37,38652813,345343552.00
2018/03/14,7.34,7.35,7.24,7.29,34201055,301262368.00
2018/03/15,7.25,7.35,7.24,7.28,23101182,203625552.00
2018/03/16,7.29,7.30,7.16,7.16,32024083,280408704.00
2018/03/19,7.10,7.17,7.08,7.17,36855806,318303008.00
2018/03/20,7.12,7.23,7.10,7.23,21454738,186448896.00
2018/03/21,7.26,7.33,7.17,7.21,29261504,257594576.00
2018/03/22,7.21,7.23,6.96,7.00,41565068,356070112.00
2018/03/23,6.78,6.78,6.48,6.62,73268141,597053376.00
2018/03/26,6.54,6.54,6.34,6.43,72191110,572572672.00
2018/03/27,6.58,6.61,6.39,6.47,50310007,402542592.00
2018/03/28,6.39,6.62,6.32,6.42,53526458,426893248.00
2018/03/29,6.41,6.75,6.32,6.71,89208723,719286400.00
2018/03/30,6.66,6.70,6.63,6.65,38865870,317766144.00
2018/04/02,6.62,6.73,6.54,6.57,45705211,372793088.00
2018/04/03,6.49,6.54,6.43,6.50,24335363,194769536.00
2018/04/04,6.55,6.73,6.50,6.64,44430194,363066816.00
2018/04/09,6.60,6.75,6.52,6.70,33684351,274990816.00
2018/04/10,6.66,6.98,6.65,6.98,53689430,449189536.00
2018/04/11,6.99,7.22,6.95,7.17,67414290,582164096.00
2018/04/12,7.12,7.12,6.92,6.95,40147188,342267840.00
2018/04/13,6.97,7.03,6.79,6.81,30734642,258536096.00
2018/04/16,6.76,6.76,6.40,6.44,85159486,684289408.00
2018/04/17,6.46,6.51,6.36,6.40,54093040,430464288.00
2018/04/18,6.53,6.58,6.40,6.47,47107272,377248704.00
2018/04/19,6.48,6.58,6.45,6.50,36131028,290906464.00
2018/04/20,6.48,6.49,6.29,6.35,43613832,344199808.00
2018/04/23,6.34,6.45,6.30,6.43,31966680,253271696.00
2018/04/24,6.46,6.74,6.46,6.64,56831204,463877696.00
2018/04/25,6.58,6.69,6.58,6.67,26144745,213124976.00
2018/04/26,6.84,6.90,6.64,6.66,62374355,514859008.00
2018/04/27,6.69,6.93,6.63,6.93,61895901,515361824.00
2018/05/02,7.03,7.09,6.92,6.96,62808050,535236512.00
2018/05/03,6.95,7.13,6.87,7.09,41363657,352447328.00
2018/05/04,7.07,7.13,6.90,6.93,34373676,292682720.00
2018/05/07,6.92,7.03,6.79,6.99,48020681,404588448.00
2018/05/08,6.96,7.13,6.92,7.07,39544798,339390176.00
2018/05/09,7.02,7.03,6.94,7.01,21321654,181218976.00
2018/05/10,7.03,7.04,6.89,6.96,26891727,227723056.00
2018/05/11,6.99,7.22,6.97,7.13,63747130,550570816.00
2018/05/14,7.10,7.50,7.09,7.30,95306989,842609920.00
2018/05/15,7.28,7.42,7.20,7.30,46844821,412986624.00
2018/05/16,7.26,7.29,7.09,7.15,38751232,337300576.00
2018/05/17,7.15,7.18,7.05,7.09,26120523,225460816.00
2018/05/18,7.05,7.22,7.04,7.18,36424169,314818592.00
2018/05/21,7.26,7.26,7.14,7.18,25194351,219615344.00
2018/05/22,7.18,7.18,6.98,7.03,38444076,328852448.00
2018/05/23,7.00,7.03,6.82,6.87,52621038,442946592.00
2018/05/24,6.87,6.90,6.76,6.77,29489553,246030000.00
2018/05/25,6.75,6.83,6.74,6.77,19877018,165005088.00
2018/05/28,6.75,6.79,6.69,6.73,22249812,183597072.00
2018/05/29,6.69,6.75,6.52,6.64,35250107,287170112.00
2018/05/30,6.58,6.60,6.46,6.49,38232845,307746400.00
2018/05/31,6.51,6.64,6.51,6.60,43465545,352345024.00
2018/06/01,6.57,6.81,6.55,6.60,49142362,401500032.00
2018/06/04,6.63,6.76,6.60,6.74,36543934,299420736.00
2018/06/05,6.72,6.75,6.59,6.71,33837670,277069056.00
2018/06/06,6.67,6.69,6.54,6.59,43503903,352838208.00
2018/06/07,6.63,6.67,6.55,6.58,41590962,337675680.00
2018/06/08,6.56,6.56,6.36,6.41,59620896,474973152.00
2018/06/11,6.40,6.46,6.34,6.42,34998321,277257152.00
2018/06/12,6.42,6.44,6.31,6.37,43587015,343220576.00
2018/06/13,6.37,6.37,6.26,6.27,40925190,320465792.00
2018/06/14,6.26,6.39,6.24,6.37,40288160,316803328.00
2018/06/15,6.37,6.60,6.36,6.54,58839861,473510144.00
2018/06/19,6.48,6.57,6.26,6.33,55833898,444069888.00
2018/06/20,6.35,6.41,6.31,6.38,29846292,235349792.00
2018/06/21,6.38,6.52,6.37,6.42,37335848,297417376.00
2018/06/22,6.39,6.51,6.38,6.50,32475121,258651968.00
2018/06/25,6.58,6.62,6.37,6.38,43134187,346363840.00
2018/06/26,6.28,6.33,6.14,6.31,36764757,285754176.00
2018/06/27,6.31,6.34,6.13,6.18,33179780,256721376.00
2018/06/28,6.13,6.20,6.03,6.09,37072028,282867104.00
2018/06/29,6.11,6.21,6.06,6.21,25560710,196133984.00
2018/07/02,6.17,6.18,5.88,5.91,35938953,271544192.00
2018/07/03,5.92,6.01,5.81,5.97,30980723,230544208.00
2018/07/04,5.93,6.02,5.90,5.95,21047034,157639264.00
2018/07/05,5.94,6.03,5.90,5.95,20757221,155375120.00
2018/07/06,5.96,6.01,5.79,5.96,28380482,211315888.00
2018/07/09,5.97,6.19,5.97,6.19,34806259,266196032.00
2018/07/10,6.20,6.22,6.09,6.17,29142357,223463584.00
2018/07/11,6.08,6.12,5.99,6.05,21461636,162418928.00
2018/07/12,6.03,6.23,6.03,6.17,32534651,250137200.00
2018/07/13,6.17,6.21,6.12,6.17,22119283,169652656.00
2018/07/16,6.13,6.17,6.03,6.05,18057197,137117184.00
2018/07/17,6.08,6.08,6.01,6.06,12227150,92431544.00
2018/07/18,6.07,6.15,6.02,6.05,14952073,113635384.00
2018/07/19,6.06,6.09,6.00,6.06,17941250,136031920.00
2018/07/20,6.07,6.48,5.98,6.46,71876180,564075520.00
2018/07/23,6.38,6.65,6.36,6.57,56564692,455749408.00
2018/07/24,6.53,6.70,6.51,6.53,52107857,423153376.00
2018/07/25,6.54,6.60,6.49,6.58,24578539,198240272.00
2018/07/26,6.60,6.66,6.51,6.52,24766221,200576016.00
2018/07/27,6.52,6.56,6.43,6.51,18232878,146103648.00
2018/07/30,6.52,6.63,6.48,6.55,23688548,191105632.00
2018/07/31,6.53,6.53,6.10,6.21,180512792,1390704512.00
2018/08/01,6.26,6.40,6.18,6.20,83351709,650197760.00
2018/08/02,6.17,6.23,5.95,6.04,65402625,496383040.00
2018/08/03,6.05,6.10,5.99,6.00,34639690,261927072.00
2018/08/06,6.02,6.13,5.96,6.02,49024870,370096672.00
2018/08/07,6.02,6.12,5.87,6.11,59214642,445872192.00
2018/08/08,6.15,6.15,6.05,6.07,42770809,311160800.00
2018/08/09,6.05,6.20,6.03,6.16,41385257,303397984.00
2018/08/10,6.18,6.20,6.13,6.17,24966345,183210624.00
2018/08/13,6.10,6.12,5.99,6.08,44829642,324104384.00
2018/08/14,6.05,6.08,6.01,6.02,29762352,214548496.00
2018/08/15,6.04,6.05,5.95,5.96,25147628,180371936.00
2018/08/16,5.90,5.99,5.85,5.94,22071633,156928384.00
2018/08/17,5.92,6.01,5.92,5.93,20881919,149302064.00
2018/08/20,5.95,6.02,5.94,6.02,22809368,163333088.00
2018/08/21,6.01,6.10,5.99,6.05,28934971,209641616.00
2018/08/22,6.04,6.04,5.99,6.00,19772699,142216768.00
2018/08/23,6.01,6.06,5.94,5.99,25616423,183811344.00
2018/08/24,5.99,6.34,5.96,6.16,83918756,614741824.00
2018/08/27,6.17,6.23,6.09,6.22,81611182,599020608.00
2018/08/28,6.21,6.27,6.19,6.21,37148921,275059488.00
2018/08/29,6.21,6.27,6.19,6.24,26030661,192777792.00
2018/08/30,6.24,6.27,6.12,6.13,25001579,184199568.00
2018/08/31,6.12,6.21,6.12,6.19,29398338,215963744.00
2018/09/03,6.16,6.19,6.07,6.13,28788826,210514752.00
2018/09/04,6.13,6.25,6.09,6.21,42347564,310913824.00
2018/09/05,6.17,6.19,6.08,6.08,27198643,199233632.00
2018/09/06,6.08,6.12,5.98,5.99,27856830,201360960.00
2018/09/07,5.97,6.06,5.96,6.00,26152237,188026976.00
2018/09/10,5.99,5.99,5.93,5.97,19579808,139919280.00
2018/09/11,5.97,6.01,5.95,6.00,21603759,154693520.00
2018/09/12,5.99,6.02,5.96,5.98,13264675,95072256.00
2018/09/13,6.05,6.06,5.95,6.04,23891557,171787200.00
2018/09/14,6.04,6.05,6.00,6.03,13770586,99177240.00
2018/09/17,6.00,6.02,5.93,5.94,15511438,110947672.00
2018/09/18,5.90,6.04,5.90,6.03,28567231,204584704.00
2018/09/19,5.99,6.17,5.98,6.09,42396588,307944384.00
2018/09/20,6.09,6.19,6.08,6.12,24021770,175725888.00
2018/09/21,6.15,6.39,6.11,6.37,75506579,562920960.00
2018/09/25,6.31,6.36,6.28,6.32,35139082,263521536.00
2018/09/26,6.35,6.48,6.33,6.37,48688501,369863104.00
2018/09/27,6.39,6.42,6.32,6.37,44215780,333388192.00
2018/09/28,6.39,6.53,6.36,6.47,48016508,366656032.00
2018/10/08,6.30,6.39,6.19,6.24,47857226,357459328.00
2018/10/09,6.26,6.30,6.18,6.24,30267187,224486384.00
2018/10/10,6.28,6.32,6.20,6.28,26086616,194330016.00
2018/10/11,6.12,6.16,5.88,6.02,55588299,401137184.00
2018/10/12,5.98,6.14,5.89,6.10,47860747,344459936.00
2018/10/15,6.10,6.12,5.96,5.98,26318832,189940448.00
2018/10/16,5.99,6.06,5.92,5.93,39955760,286953280.00
2018/10/17,5.99,6.03,5.89,5.97,34780943,248647904.00
2018/10/18,5.95,5.97,5.87,5.88,31693976,224970240.00
2018/10/19,5.82,6.07,5.79,6.07,55012204,390809056.00
2018/10/22,6.07,6.37,6.07,6.29,71418586,530572672.00
2018/10/23,6.27,6.29,6.09,6.13,36639689,270402848.00
2018/10/24,6.13,6.54,6.13,6.26,73962911,556724544.00
2018/10/25,6.12,6.42,6.09,6.39,55811559,415915040.00
2018/10/26,6.44,6.44,6.26,6.33,39172517,294033216.00
2018/10/29,6.36,6.40,6.15,6.20,36183213,268607008.00
2018/10/30,6.16,6.45,6.16,6.39,54319943,409170336.00
2018/10/31,6.28,6.28,6.07,6.15,152602206,1116884608.00
2018/11/01,6.16,6.18,6.02,6.02,121583052,884848768.00
2018/11/02,6.12,6.13,5.98,6.10,162296113,1173591552.00
2018/11/05,6.03,6.04,5.95,6.00,104196892,747542336.00
2018/11/06,5.98,6.05,5.97,6.02,63130058,453145152.00
2018/11/07,6.01,6.04,5.97,5.98,66698341,478934368.00
2018/11/08,6.02,6.03,5.94,5.95,58228685,416842432.00
2018/11/09,5.92,5.92,5.82,5.85,93674850,658521920.00
2018/11/12,5.83,5.93,5.82,5.92,44760110,315886592.00
2018/11/13,5.87,6.00,5.85,5.97,65028732,462304928.00
2018/11/14,5.95,5.98,5.90,5.91,39767481,282800096.00
2018/11/15,5.91,5.96,5.90,5.95,38256773,272134368.00
2018/11/16,5.92,6.01,5.91,5.97,53448254,381334752.00
2018/11/19,5.97,6.04,5.95,6.04,77126485,554622080.00
2018/11/20,6.01,6.01,5.91,5.93,52512265,374549184.00
2018/11/21,5.89,5.95,5.88,5.94,23442086,166410864.00
2018/11/22,5.94,5.96,5.88,5.90,24520077,173766160.00
2018/11/23,5.89,5.92,5.83,5.83,40024701,282157536.00
2018/11/26,5.84,5.87,5.82,5.84,28384778,199321536.00
2018/11/27,5.85,5.86,5.80,5.81,33054186,231649792.00
2018/11/28,5.82,5.86,5.79,5.84,21074394,147711728.00
2018/11/29,5.87,5.88,5.77,5.78,31213843,218283856.00
2018/11/30,5.77,5.80,5.75,5.80,24044603,167350992.00
2018/12/03,5.88,5.91,5.85,5.87,56273387,397213856.00
2018/12/04,5.86,5.87,5.83,5.87,31838804,223906320.00
2018/12/05,5.82,5.85,5.80,5.82,26357087,184616144.00
2018/12/06,5.80,5.81,5.76,5.77,26233711,182586464.00
2018/12/07,5.77,5.79,5.75,5.77,17988295,124994344.00
2018/12/10,5.74,5.75,5.63,5.64,38353575,262960288.00
2018/12/11,5.65,5.67,5.63,5.65,16942895,115593984.00
2018/12/12,5.66,5.68,5.64,5.66,15550595,106319032.00
2018/12/13,5.66,5.71,5.63,5.68,32302722,221669872.00
2018/12/14,5.66,5.67,5.58,5.58,31310822,212963264.00
2018/12/17,5.57,5.59,5.51,5.56,25257071,169949008.00
2018/12/18,5.53,5.57,5.48,5.51,27885327,186855552.00
2018/12/19,5.53,5.54,5.43,5.44,33826605,225223728.00
2018/12/20,5.44,5.46,5.38,5.40,34588425,227776176.00
2018/12/21,5.39,5.39,5.27,5.31,41983036,272700992.00
2018/12/24,5.29,5.34,5.26,5.34,21435251,139041248.00
2018/12/25,5.29,5.31,5.23,5.29,26872178,173349296.00
2018/12/26,5.29,5.32,5.26,5.28,23526354,152089936.00
2018/12/27,5.34,5.36,5.24,5.26,37129110,240448384.00
2018/12/28,5.26,5.31,5.24,5.28,32036370,206831936.00
2019/01/02,5.29,5.29,5.18,5.19,27837382,177994736.00
2019/01/03,5.19,5.27,5.18,5.23,23915735,153109328.00
2019/01/04,5.18,5.38,5.17,5.37,49698457,322386880.00
2019/01/07,5.41,5.41,5.31,5.36,42985372,280790720.00
2019/01/08,5.35,5.35,5.32,5.33,22336791,145520928.00
2019/01/09,5.34,5.44,5.34,5.38,42890143,282528832.00
2019/01/10,5.37,5.40,5.33,5.36,26900726,175931024.00
2019/01/11,5.36,5.40,5.33,5.36,32969169,215760432.00
2019/01/14,5.35,5.37,5.28,5.29,23394140,151979392.00
2019/01/15,5.29,5.38,5.28,5.36,25576694,166846496.00
2019/01/16,5.36,5.46,5.35,5.45,42302313,279544096.00
2019/01/17,5.45,5.45,5.39,5.40,21390203,141111328.00
2019/01/18,5.41,5.63,5.41,5.59,73901609,497304672.00
2019/01/21,5.61,5.67,5.59,5.63,51736093,352156800.00
2019/01/22,5.64,5.64,5.53,5.55,24367619,164754848.00
2019/01/23,5.53,5.59,5.53,5.56,22000883,148475040.00
2019/01/24,5.58,5.62,5.53,5.61,18588396,125835584.00
2019/01/25,5.61,5.84,5.61,5.78,87600051,609030272.00
2019/01/28,5.86,5.90,5.75,5.80,54522774,383155616.00
2019/01/29,5.78,5.84,5.72,5.81,36079226,251365600.00
2019/01/30,5.79,5.84,5.78,5.78,22304589,155934016.00
2019/01/31,5.80,5.86,5.77,5.80,47928759,335269152.00
2019/02/01,5.84,5.85,5.73,5.78,40128479,278955424.00
2019/02/11,5.78,5.80,5.73,5.78,39069068,271498016.00
2019/02/12,5.81,5.94,5.76,5.88,81611607,573731904.00
2019/02/13,5.86,6.00,5.85,5.95,80230672,570444288.00
2019/02/14,5.95,5.99,5.91,5.96,43164769,307883072.00
2019/02/15,5.95,5.95,5.78,5.79,45315425,318889088.00
2019/02/18,5.82,5.93,5.82,5.93,52280621,369471808.00
2019/02/19,5.93,6.03,5.89,5.95,75196436,536331552.00
2019/02/20,5.91,5.93,5.74,5.80,121247837,846780800.00
2019/02/21,5.76,5.82,5.73,5.75,69681866,484047744.00
2019/02/22,5.74,5.83,5.66,5.82,83361556,576239232.00
2019/02/25,5.92,6.36,5.88,6.30,223044965,1618832512.00
2019/02/26,6.31,6.36,6.12,6.14,131991789,976446976.00
2019/02/27,6.12,6.57,6.10,6.33,195544375,1470566912.00
2019/02/28,6.30,6.38,6.23,6.26,83388832,623939968.00
2019/03/01,6.29,6.51,6.22,6.51,105880847,796491456.00
2019/03/04,6.62,6.79,6.50,6.58,182830414,1427122048.00
2019/03/05,6.52,6.58,6.49,6.55,81853183,630372736.00
2019/03/06,6.80,6.92,6.73,6.86,181071051,1449326080.00
2019/03/07,6.88,7.10,6.86,6.96,168642618,1378617728.00
2019/03/08,6.72,6.82,6.57,6.62,147044421,1157106816.00
2019/03/11,6.58,6.72,6.51,6.65,98275040,765160320.00
2019/03/12,6.70,6.77,6.62,6.68,79443144,626388544.00
2019/03/13,6.66,6.66,6.51,6.56,72863487,564919680.00
2019/03/14,6.52,6.61,6.42,6.46,63989267,492048672.00
2019/03/15,6.49,6.59,6.48,6.50,67820837,522854240.00
2019/03/18,6.53,6.78,6.53,6.76,90246480,708315072.00
2019/03/19,6.81,6.91,6.74,6.78,78378446,626945536.00
2019/03/20,6.75,6.94,6.74,6.84,85477429,686748480.00
2019/03/21,6.83,6.90,6.80,6.87,67091934,539538432.00
2019/03/22,6.87,6.88,6.74,6.82,55940895,446510848.00
2019/03/25,6.70,6.74,6.55,6.57,73413798,574738816.00
2019/03/26,6.61,6.64,6.45,6.50,57598326,444013632.00
2019/03/27,6.54,6.61,6.48,6.54,37957647,293032896.00
2019/03/28,6.53,6.53,6.45,6.49,34554173,264917456.00
2019/03/29,6.51,6.75,6.49,6.73,85266273,669892032.00
2019/04/01,6.79,7.05,6.79,7.01,152373303,1245505408.00
2019/04/02,7.12,7.29,7.08,7.16,115112395,962223104.00
2019/04/03,7.08,7.22,7.04,7.21,74945529,624292288.00
2019/04/04,7.25,7.47,7.22,7.44,140360321,1203035136.00
2019/04/08,7.55,8.18,7.55,7.82,192781022,1750857728.00
2019/04/09,7.79,7.91,7.65,7.70,82982686,739036096.00
2019/04/10,7.66,7.95,7.61,7.88,85838058,768364992.00
2019/04/11,7.86,7.95,7.56,7.58,96466184,858034624.00
2019/04/12,7.55,7.71,7.53,7.67,64306038,566323008.00
2019/04/15,7.95,8.17,7.77,7.80,149394801,1374316416.00
2019/04/16,7.75,8.16,7.66,8.12,146840036,1348824192.00
2019/04/17,8.04,8.16,7.91,7.98,93918018,864403136.00
2019/04/18,8.04,8.04,7.87,7.93,46060462,419243072.00
2019/04/19,7.92,8.06,7.90,7.98,47017379,429977696.00
2019/04/22,7.99,8.00,7.52,7.58,101021524,895528192.00
2019/04/23,7.60,7.79,7.57,7.66,62838554,556664128.00
2019/04/24,7.79,7.85,7.56,7.70,49807999,441791008.00
2019/04/25,7.67,7.68,7.45,7.46,54459490,476528832.00
2019/04/26,7.47,7.50,7.17,7.20,87234410,739969280.00
2019/04/29,7.28,7.51,7.27,7.39,79177329,679713664.00
2019/04/30,7.57,7.58,7.35,7.49,80813900,699190080.00
2019/05/06,7.30,7.31,7.02,7.13,116177171,969731584.00
2019/05/07,7.21,7.36,7.08,7.29,77976151,654099328.00
2019/05/08,7.18,7.55,7.10,7.34,80865469,690183936.00
2019/05/09,7.29,7.37,7.05,7.08,58946959,490897856.00
2019/05/10,7.17,7.27,7.05,7.24,66242946,554542336.00
2019/05/13,7.14,7.21,7.06,7.08,44426026,369025472.00
2019/05/14,7.03,7.19,7.00,7.12,38414914,318244832.00
2019/05/15,7.17,7.31,7.17,7.27,39935223,336235424.00
2019/05/16,7.26,7.31,7.16,7.26,49496916,415422784.00
2019/05/17,7.27,7.27,7.08,7.11,38434687,320369120.00
2019/05/20,6.99,7.00,6.77,6.80,104373160,839393216.00
2019/05/21,6.83,6.98,6.81,6.95,44302897,358810752.00
2019/05/22,7.07,7.29,7.05,7.19,94117790,787750336.00
2019/05/23,7.15,7.26,7.09,7.19,50774536,424937856.00
2019/05/24,7.22,7.42,7.20,7.36,61240000,520987424.00
2019/05/27,7.12,7.23,6.99,7.18,113388106,939637504.00
2019/05/28,7.18,7.19,7.04,7.15,64640912,537005696.00
2019/05/29,7.09,7.18,7.06,7.12,35054791,291090176.00
2019/05/30,7.09,7.12,7.00,7.03,51655375,424180800.00
2019/05/31,7.07,7.15,7.03,7.13,37128195,307682432.00
2019/06/03,7.08,7.21,7.02,7.07,44697130,370588896.00
2019/06/04,7.09,7.10,7.01,7.07,36336483,298831104.00
2019/06/05,7.11,7.14,7.04,7.07,40979298,338977952.00
2019/06/06,7.06,7.09,7.02,7.02,32685948,269062464.00
2019/06/10,7.03,7.13,7.00,7.03,45165760,371887008.00
2019/06/11,7.05,7.27,7.03,7.25,64640265,539359168.00
2019/06/12,7.25,7.27,7.16,7.24,38987108,327493248.00
2019/06/13,7.23,7.29,7.18,7.22,25424572,213863712.00
2019/06/14,7.22,7.26,7.01,7.06,68691394,568154688.00
2019/06/17,7.05,7.13,7.04,7.11,22801983,188865552.00
2019/06/18,7.11,7.15,7.07,7.10,23134890,191554432.00
2019/06/19,7.22,7.27,7.18,7.20,50746594,426284800.00
2019/06/20,7.21,7.52,7.19,7.44,86477275,740684800.00
2019/06/21,7.43,7.51,7.34,7.40,48342976,416450144.00
2019/06/24,7.42,7.45,7.23,7.30,58979674,501971392.00
2019/06/25,7.29,7.29,7.08,7.15,64450737,537318144.00
2019/06/26,7.12,7.18,7.09,7.10,35833147,297439136.00
2019/06/27,7.13,7.18,7.08,7.11,56755682,471435008.00
2019/06/28,7.11,7.12,7.05,7.08,24762630,204470384.00
2019/07/01,7.18,7.21,7.16,7.21,53855456,450373024.00
2019/07/02,7.20,7.31,7.18,7.29,50193691,422264352.00
2019/07/03,7.30,7.40,7.23,7.36,53566921,456633120.00
2019/07/04,7.46,7.50,7.36,7.42,64975582,559284800.00
2019/07/05,7.41,7.47,7.34,7.43,30795561,264801744.00
2019/07/08,7.42,7.43,7.20,7.27,37402525,316825184.00
2019/07/09,7.27,7.32,7.23,7.25,17184194,145071392.00
2019/07/10,7.28,7.31,7.10,7.12,32999525,275794912.00
2019/07/11,7.15,7.18,7.08,7.13,34860863,289351488.00
2019/07/12,7.13,7.33,7.10,7.30,40741211,342978688.00
2019/07/15,7.28,7.34,7.16,7.30,35072969,296212864.00
2019/07/16,7.29,7.36,7.28,7.28,23435630,199161936.00
2019/07/17,7.26,7.31,7.24,7.28,18854104,159493072.00
2019/07/18,7.24,7.25,7.15,7.16,29628257,247809456.00
2019/07/19,7.19,7.25,7.17,7.19,35711899,299109696.00
2019/07/22,7.22,7.27,7.14,7.20,32135551,269906784.00
2019/07/23,7.22,7.25,7.15,7.20,36934023,308835040.00
2019/07/24,7.21,7.34,7.21,7.29,37526839,317745728.00
2019/07/25,7.34,7.53,7.30,7.53,75471282,651628480.00
2019/07/26,7.53,7.59,7.49,7.56,45774885,399413568.00
2019/07/29,7.59,7.61,7.55,7.59,45072557,395177856.00
2019/07/30,7.59,7.65,7.56,7.57,55917096,490790144.00
2019/07/31,7.59,7.61,7.47,7.51,50718582,421815136.00
2019/08/01,7.53,7.59,7.49,7.55,34047618,283354144.00
2019/08/02,7.40,7.40,7.27,7.31,84586772,685026624.00
2019/08/05,7.34,7.34,7.17,7.19,42356276,340742048.00
2019/08/06,7.12,7.19,7.03,7.16,56366995,444672352.00
2019/08/07,7.19,7.21,7.08,7.16,39504852,311997120.00
2019/08/08,7.19,7.36,7.19,7.32,44202169,355920288.00
2019/08/09,7.36,7.38,7.26,7.29,29113495,235423568.00
2019/08/12,7.28,7.38,7.28,7.38,27868427,226404976.00
2019/08/13,7.34,7.34,7.21,7.22,29733100,239162128.00
2019/08/14,7.29,7.32,7.23,7.23,22606006,181822848.00
2019/08/15,7.10,7.27,7.09,7.26,35308052,281248992.00
2019/08/16,7.27,7.27,7.18,7.21,39605546,316721856.00
2019/08/19,7.17,7.17,6.87,7.10,98484311,767572288.00
2019/08/20,7.07,7.10,7.00,7.03,56504722,441913376.00
2019/08/21,7.02,7.05,6.94,6.96,45016597,349591968.00
2019/08/22,6.99,7.01,6.95,6.99,22346370,173343424.00
2019/08/23,7.02,7.04,6.98,7.02,35828199,279350912.00
2019/08/26,6.92,6.96,6.89,6.94,34457890,265521968.00
2019/08/27,7.01,7.08,6.99,6.99,45585466,356252576.00
2019/08/28,7.01,7.09,6.99,7.05,36339161,284436480.00
2019/08/29,7.06,7.07,6.99,7.07,29831387,233097200.00
2019/08/30,7.06,7.12,7.00,7.02,35507282,278149408.00
2019/09/02,7.05,7.07,7.01,7.05,38588971,301922944.00
2019/09/03,7.07,7.08,7.03,7.06,32520079,254796528.00
2019/09/04,7.08,7.35,7.07,7.30,67226206,539989952.00
2019/09/05,7.35,7.52,7.32,7.40,67902666,557340160.00
2019/09/06,7.45,7.50,7.39,7.49,47796108,393696576.00
2019/09/09,7.61,7.64,7.42,7.47,51978549,430383328.00
2019/09/10,7.45,7.49,7.40,7.49,27524182,226401360.00
2019/09/11,7.54,7.58,7.50,7.56,38010400,316638208.00
2019/09/12,7.58,7.63,7.57,7.61,27081176,226866944.00
2019/09/16,7.63,7.65,7.53,7.58,23850970,199080832.00
2019/09/17,7.53,7.56,7.42,7.44,32677574,269537344.00
2019/09/18,7.48,7.50,7.42,7.45,19233603,158345168.00
2019/09/19,7.48,7.49,7.41,7.46,20519371,168843328.00
2019/09/20,7.46,7.50,7.44,7.50,24963506,206036608.00
2019/09/23,7.47,7.47,7.32,7.37,27740241,226049792.00
2019/09/24,7.34,7.40,7.33,7.35,17994218,146566864.00
2019/09/25,7.33,7.43,7.30,7.38,23258367,189761552.00
2019/09/26,7.41,7.80,7.40,7.69,122354122,1030462272.00
2019/09/27,7.69,7.87,7.63,7.83,93008000,794413120.00
2019/09/30,7.76,7.95,7.73,7.81,66196517,572965184.00
2019/10/08,7.80,8.07,7.69,8.00,85954432,749571136.00
2019/10/09,7.93,8.17,7.90,7.95,81751761,719686976.00
2019/10/10,7.97,7.98,7.83,7.91,58615622,508396352.00
2019/10/11,7.92,8.24,7.88,8.22,103038940,916985856.00
2019/10/14,8.32,8.61,8.24,8.33,132366231,1216332288.00
2019/10/15,8.30,8.44,8.24,8.36,63114145,575130816.00
2019/10/16,8.40,8.65,8.31,8.36,79684996,734815552.00
2019/10/17,8.35,8.37,8.19,8.24,60765080,548926592.00
2019/10/18,8.29,8.35,8.03,8.13,60966949,545262400.00
2019/10/21,8.11,8.38,8.07,8.26,63317522,570475392.00
2019/10/22,8.27,8.30,8.03,8.15,50502905,450392704.00
2019/10/23,8.10,8.19,8.08,8.09,31280674,278771104.00
2019/10/24,8.12,8.29,8.08,8.17,39872433,358278560.00
2019/10/25,8.19,8.20,8.05,8.18,33215776,296321376.00
2019/10/28,8.14,8.18,8.04,8.08,43387457,384943040.00
2019/10/29,8.07,8.09,7.88,7.93,68673804,599866560.00
2019/10/30,7.91,8.01,7.88,8.00,37193026,324875040.00
2019/10/31,7.99,8.01,7.79,7.85,47787514,412205408.00
2019/11/01,7.84,8.07,7.80,8.03,63279861,553196800.00
2019/11/04,8.03,8.16,8.00,8.05,51003586,451339296.00
2019/11/05,8.06,8.31,8.01,8.16,80305915,719200640.00
2019/11/06,8.17,8.27,8.08,8.13,42888333,383385888.00
2019/11/07,8.13,8.16,8.05,8.11,42886307,380714656.00
2019/11/08,8.16,8.19,8.06,8.07,35349972,314746496.00
2019/11/11,8.02,8.02,7.78,7.80,53938345,466185504.00
2019/11/12,7.79,7.96,7.78,7.92,30241240,261947712.00
2019/11/13,7.92,7.95,7.84,7.89,29845436,259132128.00
2019/11/14,7.90,7.93,7.83,7.85,19166457,165901264.00
2019/11/15,7.87,7.90,7.75,7.77,20059979,172487808.00
2019/11/18,7.77,7.89,7.74,7.85,25182754,216780032.00
2019/11/19,7.84,7.88,7.77,7.83,34484554,296618816.00
2019/11/20,7.79,7.81,7.61,7.62,48219129,408394176.00
2019/11/21,7.57,7.63,7.54,7.59,30179330,252234960.00
2019/11/22,7.62,7.66,7.56,7.58,23052996,193290736.00
2019/11/25,7.62,7.73,7.61,7.65,33983650,286782272.00
2019/11/26,7.67,7.69,7.56,7.58,39572893,331339584.00
2019/11/27,7.59,7.60,7.50,7.52,29267610,243600384.00
2019/11/28,7.53,7.54,7.49,7.52,21293762,176530880.00
2019/11/29,7.52,7.54,7.46,7.49,24172815,199865760.00
2019/12/02,7.51,7.52,7.44,7.48,25714163,212216576.00
2019/12/03,7.47,7.52,7.43,7.51,21877618,180573376.00
2019/12/04,7.50,7.50,7.43,7.48,21950215,180909760.00
2019/12/05,7.50,7.54,7.42,7.48,41755333,344749664.00
2019/12/06,7.49,7.54,7.46,7.50,26768906,221384160.00
2019/12/09,7.51,7.56,7.48,7.55,29341479,243443776.00
2019/12/10,7.53,7.54,7.50,7.51,23841619,197717936.00
2019/12/11,7.53,7.69,7.51,7.68,51337239,431261536.00
2019/12/12,7.64,7.67,7.60,7.61,29200870,245501504.00
2019/12/13,7.67,7.74,7.64,7.74,47378246,401161376.00
2019/12/16,7.75,7.76,7.66,7.71,54473090,461336608.00
2019/12/17,7.72,8.13,7.68,8.00,115511395,1004401408.00
2019/12/18,8.00,8.06,7.94,7.95,46515520,407678624.00
2019/12/19,7.96,8.10,7.93,7.98,43256275,379782784.00
2019/12/20,8.00,8.07,7.96,7.99,39842720,350382816.00
2019/12/23,8.00,8.09,7.86,7.87,55700553,487996192.00
2019/12/24,7.91,7.93,7.85,7.91,27904706,242129888.00
2019/12/25,7.92,7.92,7.79,7.83,25898941,223777120.00
2019/12/26,7.84,7.94,7.82,7.93,26500383,229539168.00
2019/12/27,7.88,8.11,7.88,8.00,64919387,571764672.00
2019/12/30,7.94,7.98,7.78,7.97,67428079,585083904.00
2019/12/31,7.96,8.00,7.90,7.99,41605389,363936320.00
2020/01/02,8.10,8.22,8.08,8.08,70986469,632878528.00
2020/01/03,8.10,8.10,8.03,8.04,38888344,343737408.00
2020/01/06,8.00,8.09,7.94,7.99,48849718,429414400.00
2020/01/07,8.00,8.11,8.00,8.09,38965326,344604128.00
2020/01/08,8.05,8.06,7.90,7.91,48314850,422752192.00
2020/01/09,8.00,8.03,7.94,7.98,29842122,261537376.00
2020/01/10,7.98,8.01,7.93,7.98,21096728,184485408.00
2020/01/13,7.96,7.98,7.89,7.95,36731540,319584672.00
2020/01/14,7.96,8.03,7.94,7.96,36152470,316769952.00
2020/01/15,7.95,7.98,7.89,7.96,29478733,256736544.00
2020/01/16,7.95,7.97,7.80,7.84,32280074,279438688.00
2020/01/17,7.84,7.90,7.81,7.83,19913968,171826144.00
2020/01/20,7.85,7.93,7.84,7.88,25955493,224848368.00
2020/01/21,7.88,7.88,7.67,7.70,53396011,455709376.00
2020/01/22,7.67,7.74,7.59,7.72,33690642,284237088.00
2020/01/23,7.65,7.69,7.46,7.49,48320226,402824320.00
2020/02/03,6.80,6.98,6.66,6.83,104732102,792788288.00
2020/02/04,6.83,7.07,6.82,7.06,63441114,491489120.00
2020/02/05,7.06,7.13,6.98,7.04,45858964,358881824.00
2020/02/06,7.06,7.11,6.97,7.08,45762719,357287488.00
2020/02/07,7.02,7.11,6.98,7.11,33089733,258186608.00
2020/02/10,7.05,7.07,7.00,7.06,33974459,265486960.00
2020/02/11,7.06,7.15,7.02,7.09,41554971,327745472.00
2020/02/12,7.07,7.09,7.01,7.08,37843453,296394240.00
2020/02/13,7.05,7.09,6.99,6.99,36173032,282732608.00
2020/02/14,6.99,7.06,6.98,7.03,28475581,222042272.00
2020/02/17,7.03,7.27,7.03,7.27,54525405,431686592.00
2020/02/18,7.23,7.29,7.15,7.18,37805595,301974528.00
2020/02/19,7.18,7.26,7.14,7.17,34220320,273274272.00
2020/02/20,7.18,7.35,7.15,7.33,47499885,380959552.00
2020/02/21,7.29,7.42,7.26,7.35,42993454,348914272.00
2020/02/24,7.35,7.37,7.21,7.23,57492511,462963232.00
2020/02/25,7.10,7.21,7.05,7.14,47066843,371705920.00
2020/02/26,7.06,7.30,7.04,7.16,48852347,389196864.00
2020/02/27,7.13,7.24,7.13,7.22,33985197,270776640.00
2020/02/28,7.10,7.19,6.98,6.98,46896325,367704672.00
2020/03/02,7.00,7.15,7.00,7.13,39083746,308206592.00
2020/03/03,7.19,7.21,7.08,7.09,42831185,339190496.00
2020/03/04,7.06,7.14,7.04,7.11,32034572,251609872.00
2020/03/05,7.16,7.43,7.16,7.37,94440197,764086784.00
2020/03/06,7.30,7.35,7.23,7.25,50797233,409166656.00
2020/03/09,7.13,7.14,7.01,7.01,58214109,456528160.00
2020/03/10,6.96,7.10,6.94,7.07,53730380,419907328.00
2020/03/11,7.07,7.10,7.01,7.02,36756509,287953216.00
2020/03/12,6.97,7.05,6.93,6.95,39775075,308225920.00
2020/03/13,6.72,6.92,6.62,6.85,57028709,430628640.00
2020/03/16,6.85,6.87,6.62,6.62,49328895,370914624.00
2020/03/17,6.67,6.72,6.47,6.62,37878954,279827392.00
2020/03/18,6.66,6.69,6.41,6.42,40273794,295527360.00
2020/03/19,6.39,6.44,6.20,6.30,50624393,358974720.00
2020/03/20,6.36,6.49,6.31,6.46,34371722,247202736.00
2020/03/23,6.27,6.36,6.25,6.28,26323093,186261536.00
2020/03/24,6.38,6.43,6.32,6.39,25885886,185422944.00
2020/03/25,6.55,6.61,6.45,6.54,32433115,236711408.00
2020/03/26,6.52,6.78,6.48,6.59,43423075,322187936.00
2020/03/27,6.67,6.70,6.59,6.61,27674290,205220368.00
2020/03/30,6.50,6.59,6.45,6.55,28851061,210625296.00
2020/03/31,6.58,6.61,6.47,6.47,24042701,175565344.00
2020/04/01,6.49,6.58,6.46,6.49,21411826,156293504.00
2020/04/02,6.44,6.52,6.43,6.51,26099845,189712048.00
2020/04/03,6.50,6.56,6.47,6.49,20332549,148203664.00
2020/04/07,6.57,6.61,6.53,6.57,29417310,216149184.00
2020/04/08,6.64,6.86,6.64,6.81,82659902,624682688.00
2020/04/09,6.82,6.85,6.78,6.78,23438340,178008864.00
2020/04/10,6.80,6.82,6.70,6.74,24506126,184899536.00
2020/04/13,6.70,6.74,6.64,6.72,18671815,139240736.00
2020/04/14,6.73,6.82,6.73,6.79,20790188,156961568.00
2020/04/15,6.79,6.80,6.70,6.71,16281031,122450400.00
2020/04/16,6.69,6.71,6.65,6.68,17484354,130513248.00
2020/04/17,6.70,6.74,6.66,6.68,30516428,228266608.00
2020/04/20,6.69,6.70,6.64,6.66,19369068,144125264.00
2020/04/21,6.67,6.70,6.62,6.64,17228088,128044664.00
2020/04/22,6.64,6.64,6.58,6.59,18890651,139455984.00
2020/04/23,6.60,6.62,6.56,6.58,13470982,99319416.00
2020/04/24,6.60,6.64,6.55,6.58,14128463,104090736.00
2020/04/27,6.59,6.76,6.58,6.72,31011893,232200304.00
2020/04/28,6.71,6.78,6.61,6.73,32473106,243140304.00
2020/04/29,6.76,6.91,6.73,6.89,45390858,345969024.00
2020/04/30,6.91,7.06,6.89,6.91,49448827,382976704.00
2020/05/06,6.82,6.92,6.79,6.89,42011667,321475424.00
2020/05/07,6.96,6.99,6.90,6.91,39702217,306282976.00
2020/05/08,6.97,7.01,6.91,6.98,30573469,236763504.00
2020/05/11,6.98,7.01,6.88,6.91,39780608,307118016.00
2020/05/12,6.91,6.95,6.84,6.88,29549820,226422608.00
2020/05/13,6.88,6.94,6.83,6.91,31836946,243604960.00
2020/05/14,6.91,6.92,6.85,6.86,23464425,179476496.00
2020/05/15,6.90,6.93,6.83,6.85,24832515,189860560.00
2020/05/18,6.86,6.90,6.85,6.87,24762599,189393600.00
2020/05/19,6.92,6.95,6.88,6.89,21074013,162138016.00
2020/05/20,6.89,7.01,6.85,6.98,36690877,283093440.00
2020/05/21,6.99,7.00,6.91,6.91,22335578,172652288.00
2020/05/22,6.92,6.92,6.78,6.81,34723735,264562336.00
2020/05/25,6.83,6.86,6.77,6.84,19772825,150508368.00
2020/05/26,6.88,6.91,6.84,6.88,23118766,176988512.00
2020/05/27,6.91,7.10,6.88,7.00,42961700,335256736.00
2020/05/28,7.03,7.15,7.00,7.14,44788363,352970144.00
2020/05/29,7.13,7.13,7.05,7.12,26848129,211290768.00
2020/06/01,7.13,7.17,7.09,7.14,32669721,258330128.00
2020/06/02,7.15,7.23,7.11,7.21,27214331,216207632.00
2020/06/03,7.25,7.38,7.18,7.18,39767900,320141280.00
2020/06/04,7.21,7.24,7.12,7.14,19926739,158207056.00
2020/06/05,7.13,7.16,7.07,7.11,14293437,112668784.00
2020/06/08,7.12,7.17,7.09,7.11,18320355,144871888.00
2020/06/09,7.15,7.15,7.06,7.09,19755946,155724384.00
2020/06/10,7.09,7.10,6.96,6.96,32472068,252729424.00
2020/06/11,6.97,6.97,6.86,6.89,37132119,285370176.00
2020/06/12,6.87,6.97,6.85,6.95,29725657,228837968.00
2020/06/15,6.95,6.98,6.89,6.92,25196536,194262160.00
2020/06/16,6.96,6.97,6.84,6.89,34673903,266028304.00
2020/06/17,6.91,6.93,6.88,6.92,27519267,211360368.00
2020/06/18,6.88,6.97,6.86,6.96,54484025,419383520.00
2020/06/19,6.96,7.04,6.94,7.03,57174903,422518624.00
2020/06/22,7.01,7.02,6.95,6.96,53513632,394102752.00
2020/06/23,6.96,6.99,6.93,6.96,24732126,181770736.00
2020/06/24,6.99,7.06,6.96,7.02,25091725,186032784.00
2020/06/29,7.05,7.10,6.92,6.94,35781905,263664656.00
2020/06/30,6.97,6.99,6.91,6.94,26516318,194433200.00
2020/07/01,6.95,7.08,6.92,7.05,41863717,309040512.00
2020/07/02,7.05,7.30,7.02,7.26,64639352,487994304.00
2020/07/03,7.37,7.53,7.31,7.46,85029228,663999168.00
2020/07/06,7.57,8.25,7.54,8.24,196625632,1631266688.00
2020/07/07,8.48,8.58,7.92,7.97,169224135,1452844288.00
2020/07/08,7.97,8.15,7.88,8.06,100114734,839830848.00
2020/07/09,8.13,8.13,7.89,8.01,91533128,767678400.00
2020/07/10,7.95,8.00,7.70,7.71,86993256,714305344.00
2020/07/13,7.65,7.83,7.63,7.75,90614582,734939328.00
2020/07/14,7.74,7.79,7.61,7.67,57299118,463217152.00
2020/07/15,7.70,7.73,7.46,7.48,66996261,532419392.00
2020/07/16,7.51,7.74,7.46,7.50,78967269,628999616.00
2020/07/17,7.56,7.60,7.40,7.46,51612551,405231936.00
2020/07/20,7.47,7.72,7.45,7.70,69166365,553326976.00
2020/07/21,7.69,7.69,7.59,7.62,43767298,351296000.00
2020/07/22,7.61,7.73,7.55,7.64,47269573,380016512.00
2020/07/23,7.59,7.61,7.41,7.47,59150783,465666944.00
2020/07/24,7.48,7.51,7.33,7.37,70697616,550359808.00
2020/07/27,7.37,7.42,7.25,7.31,35874751,276559488.00
2020/07/28,7.36,7.44,7.33,7.43,32433021,251998464.00
2020/07/29,7.45,7.55,7.36,7.52,34060101,268183024.00
2020/07/30,7.53,7.54,7.41,7.43,29786450,233281632.00
2020/07/31,7.42,7.50,7.35,7.37,34637986,270227520.00
2020/08/03,7.43,7.47,7.39,7.45,37112322,290658528.00
2020/08/04,7.49,7.75,7.41,7.69,86292916,691411136.00
2020/08/05,7.64,7.65,7.50,7.53,49144326,390154528.00
2020/08/06,7.51,7.65,7.50,7.59,51645691,410829920.00
2020/08/07,7.53,7.64,7.50,7.57,47620931,379029280.00
2020/08/10,7.55,7.68,7.51,7.66,64163179,514448256.00
2020/08/11,7.65,7.90,7.63,7.72,122191505,1002396992.00
2020/08/12,7.75,7.90,7.71,7.89,103447257,850613760.00
2020/08/13,7.87,8.04,7.81,7.87,104396990,868801664.00
2020/08/14,7.89,8.24,7.85,8.21,141736736,1203879424.00
2020/08/17,8.21,8.89,8.16,8.61,220249679,1978048512.00
2020/08/18,8.58,8.63,8.29,8.41,99246461,873065728.00
2020/08/19,8.41,8.74,8.36,8.44,101240659,904808832.00
2020/08/20,8.39,8.53,8.19,8.21,95854469,834777664.00
2020/08/21,8.33,8.45,8.18,8.26,75095898,652095360.00
2020/08/24,8.31,8.47,8.24,8.31,65406593,571881088.00
2020/08/25,8.33,8.42,8.21,8.24,50282476,436222080.00
2020/08/26,8.21,8.29,8.19,8.26,48841251,420829504.00
2020/08/27,8.26,8.28,8.18,8.21,31722326,273191424.00
2020/08/28,8.21,8.59,8.16,8.57,69182698,612362496.00
2020/08/31,8.46,8.49,8.18,8.20,145160006,1262818944.00
2020/09/01,8.15,8.16,7.99,8.05,82250889,694329024.00
2020/09/02,8.05,8.05,7.91,7.96,72399887,604120192.00
2020/09/03,7.96,8.10,7.92,8.04,61003737,514764704.00
2020/09/04,7.94,8.06,7.91,8.02,38501848,323121088.00
2020/09/07,8.03,8.14,7.96,8.06,53106834,449839072.00
2020/09/08,8.12,8.22,8.01,8.17,39481253,336836000.00
2020/09/09,8.07,8.21,8.05,8.09,30667879,261165936.00
2020/09/10,8.14,8.18,8.08,8.13,38288957,326136192.00
2020/09/11,8.13,8.14,7.95,7.99,37235894,314368160.00
2020/09/14,7.98,8.20,7.97,8.18,39285174,333379456.00
2020/09/15,8.16,8.36,8.11,8.23,47223166,408080064.00
2020/09/16,8.24,8.29,8.13,8.15,22009231,188943792.00
2020/09/17,8.15,8.25,8.04,8.11,21546204,183443440.00
2020/09/18,8.11,8.29,8.06,8.27,34918078,300731168.00
2020/09/21,8.27,8.29,8.13,8.17,24098647,206931504.00
2020/09/22,8.11,8.21,8.01,8.03,25306257,214575632.00
2020/09/23,8.07,8.07,7.84,7.89,47557017,394521280.00
2020/09/24,7.83,7.86,7.69,7.72,31645228,257190864.00
2020/09/25,7.73,7.75,7.64,7.67,19261197,155533568.00
2020/09/28,7.68,7.73,7.63,7.65,17562463,141407712.00
2020/09/29,7.69,7.69,7.50,7.57,34332867,273976544.00
2020/09/30,7.53,7.61,7.48,7.50,28216307,223804608.00
2020/10/09,7.55,7.57,7.47,7.51,32682670,258493184.00
2020/10/12,7.53,7.80,7.52,7.74,42930595,346690912.00
2020/10/13,7.71,7.72,7.64,7.70,23692089,191318288.00
2020/10/14,7.73,7.78,7.70,7.72,25018616,203392736.00
2020/10/15,7.75,7.92,7.73,7.84,35501204,292492896.00
2020/10/16,7.85,8.10,7.80,7.99,52258788,437694912.00
2020/10/19,8.06,8.28,7.99,7.99,58119874,496079168.00
2020/10/20,7.98,8.03,7.85,7.88,27889553,231044576.00
2020/10/21,7.89,8.10,7.82,8.08,42135930,353092960.00
2020/10/22,8.09,8.19,7.94,8.01,29957304,252005552.00
2020/10/23,8.00,8.16,7.93,8.06,42042863,355779488.00
2020/10/26,8.07,8.10,7.72,7.74,48589727,399952128.00
2020/10/27,7.71,7.78,7.69,7.75,16855927,136978112.00
2020/10/28,7.71,7.75,7.59,7.65,28932683,232470864.00
2020/10/29,7.33,7.46,7.28,7.40,80066956,623620352.00
2020/10/30,7.42,7.42,7.23,7.26,58708191,452470272.00
2020/11/02,7.28,7.31,7.16,7.20,34531714,262658080.00
2020/11/03,7.20,7.33,7.20,7.25,35035728,268244672.00
2020/11/04,7.30,7.34,7.21,7.27,32959879,252838368.00
2020/11/05,7.40,7.49,7.34,7.49,53046677,414842656.00
2020/11/06,7.45,7.62,7.39,7.60,45908212,363589568.00
2020/11/09,7.62,7.80,7.60,7.76,52479542,425640704.00
2020/11/10,7.80,7.94,7.64,7.70,71826545,589346304.00
2020/11/11,7.70,7.87,7.66,7.80,37762785,308382080.00
2020/11/12,7.75,7.82,7.68,7.72,23754098,193054640.00
2020/11/13,7.69,7.69,7.42,7.58,40774642,323646592.00
2020/11/16,7.57,7.74,7.56,7.67,24920805,200416672.00
2020/11/17,7.69,7.74,7.64,7.68,27599531,223011664.00
2020/11/18,7.67,7.90,7.66,7.81,51104228,418718048.00
2020/11/19,7.81,7.94,7.74,7.91,43260247,357564416.00
2020/11/20,7.86,7.89,7.78,7.81,24004647,197368320.00
2020/11/23,7.77,8.09,7.74,8.02,57265499,478939488.00
2020/11/24,8.04,8.04,7.93,7.96,22274313,186445424.00
2020/11/25,8.01,8.12,7.85,7.88,42392159,353799328.00
2020/11/26,7.86,7.98,7.85,7.96,24602783,204722672.00
2020/11/27,7.97,8.16,7.95,8.16,62788279,531223712.00
2020/11/30,8.29,8.63,8.23,8.23,161717698,1429398400.00
2020/12/01,8.25,8.45,8.11,8.40,83718439,727655488.00
2020/12/02,8.37,8.50,8.27,8.34,59878287,525623072.00
2020/12/03,8.35,8.46,8.23,8.35,43361599,378519264.00
2020/12/04,8.25,8.27,8.02,8.13,55121797,468705824.00
2020/12/07,8.15,8.17,7.87,7.91,38893711,324673120.00
2020/12/08,7.92,7.99,7.80,7.81,34212269,282180544.00
2020/12/09,7.84,7.88,7.71,7.71,53872235,440040160.00
2020/12/10,7.71,7.75,7.62,7.65,32419865,261622288.00
2020/12/11,7.68,7.73,7.50,7.65,50112819,399684832.00
2020/12/14,7.62,7.68,7.57,7.59,41660307,333594336.00
2020/12/15,7.59,7.72,7.50,7.71,42314370,338061312.00
2020/12/16,7.70,7.79,7.58,7.65,40949409,331404256.00
2020/12/17,7.65,7.68,7.55,7.65,33548352,268889536.00
2020/12/18,7.66,7.68,7.54,7.58,27169064,216837120.00
2020/12/21,7.57,7.59,7.47,7.54,29515170,233661568.00
2020/12/22,7.52,7.54,7.36,7.41,41813074,328022176.00
2020/12/23,7.41,7.48,7.35,7.43,31360862,244719088.00
2020/12/24,7.43,7.54,7.40,7.45,22774590,178993648.00
2020/12/25,7.45,7.53,7.43,7.52,21299061,167629984.00
2020/12/28,7.54,7.60,7.45,7.55,21059474,166939168.00
2020/12/29,7.58,7.60,7.49,7.52,29435540,233288992.00
2020/12/30,7.52,7.55,7.46,7.55,23806864,188088768.00
2020/12/31,7.55,7.69,7.52,7.69,45420894,364491296.00
2021/01/04,7.64,7.66,7.50,7.63,50616401,402492640.00
2021/01/05,7.61,7.63,7.46,7.60,59446942,470924032.00
2021/01/06,7.55,7.66,7.53,7.66,45819896,365965792.00
2021/01/07,7.71,7.81,7.57,7.66,72949289,588275584.00
2021/01/08,7.59,7.69,7.56,7.59,39710706,317316608.00
2021/01/11,7.62,7.73,7.57,7.59,44474666,357496000.00
2021/01/12,7.61,7.67,7.46,7.65,59857726,475653568.00
2021/01/13,7.62,7.69,7.52,7.63,57048625,455478272.00
2021/01/14,7.59,7.72,7.53,7.56,50825826,407384480.00
2021/01/15,7.69,8.09,7.68,7.84,149629324,1242203520.00
2021/01/18,7.88,8.14,7.86,8.06,109394660,918603712.00
2021/01/19,8.03,8.19,7.91,8.09,69282831,585392256.00
2021/01/20,8.02,8.11,7.93,7.97,47858153,401482176.00
2021/01/21,7.96,8.11,7.94,7.96,55829885,470056896.00
2021/01/22,7.96,8.00,7.71,7.83,49192771,404419488.00
2021/01/25,7.78,7.83,7.68,7.78,32465378,263997456.00
2021/01/26,7.79,7.90,7.72,7.74,32231499,263523856.00
2021/01/27,7.74,7.91,7.71,7.73,48295127,395455552.00
2021/01/28,7.65,7.66,7.56,7.59,52267850,418078816.00
2021/01/29,7.59,7.74,7.56,7.61,57362560,460954848.00
2021/02/01,7.57,7.85,7.56,7.85,52724078,427112672.00
2021/02/02,7.80,8.04,7.77,7.84,65909665,546259072.00
2021/02/03,7.82,8.14,7.76,8.02,87759386,737016320.00
2021/02/04,7.97,8.13,7.92,7.93,71355392,599261760.00
2021/02/05,7.93,8.38,7.93,8.27,118474309,1021895424.00
2021/02/08,8.31,8.58,8.16,8.49,124525293,1099300096.00
2021/02/09,8.41,8.55,8.30,8.52,78333252,689891456.00
2021/02/10,8.48,8.66,8.26,8.43,96613384,850182592.00
2021/02/18,8.43,8.57,8.27,8.44,95601765,843507072.00
2021/02/19,8.40,8.53,8.34,8.39,74397737,655798080.00
2021/02/22,8.37,8.53,8.27,8.38,101412849,891217344.00
2021/02/23,8.38,8.65,8.32,8.52,108822715,969011264.00
2021/02/24,8.48,8.85,8.47,8.63,122605010,1109930880.00
2021/02/25,8.67,8.95,8.52,8.88,107356511,986249344.00
2021/02/26,8.77,8.89,8.36,8.41,100731757,907318272.00
2021/03/01,8.43,8.59,8.32,8.38,70469390,620593664.00
2021/03/02,8.42,8.52,8.26,8.38,78842408,690798272.00
2021/03/03,8.33,9.26,8.33,9.26,234148409,2226115840.00
2021/03/04,9.37,9.53,9.23,9.31,213411316,2083862656.00
2021/03/05,9.29,9.46,8.99,9.21,150991031,1450856832.00
2021/03/08,9.31,9.76,9.26,9.27,158431772,1568379392.00
2021/03/09,9.33,9.53,9.02,9.19,120525884,1170371072.00
2021/03/10,9.12,9.28,8.99,9.04,79970413,758171264.00
2021/03/11,9.11,9.69,9.11,9.43,102963496,1011320320.00
2021/03/12,9.36,9.80,9.36,9.66,98162343,981387904.00
2021/03/15,9.59,9.99,9.53,9.68,112752551,1147912704.00
2021/03/16,9.60,9.83,9.55,9.67,75357448,757120192.00
2021/03/17,9.67,9.91,9.59,9.83,83003720,844108096.00
2021/03/18,9.79,9.94,9.60,9.67,80936885,818555264.00
2021/03/19,9.69,9.78,9.19,9.38,84855459,833296128.00
2021/03/22,9.31,9.86,9.28,9.80,87767735,885094528.00
2021/03/23,9.81,9.92,9.70,9.78,43374930,442220480.00
2021/03/24,9.81,9.81,9.41,9.57,63473506,633277568.00
2021/03/25,9.61,9.75,9.36,9.45,46978076,465860864.00
2021/03/26,9.53,9.75,9.43,9.64,46470262,464443232.00
2021/03/29,9.62,9.79,9.55,9.69,35436411,356163424.00
2021/03/30,9.62,9.77,9.49,9.77,37306995,373635296.00
2021/03/31,9.72,9.77,9.55,9.73,34126536,343157280.00
2021/04/01,9.69,9.75,9.56,9.66,32783082,328048128.00
2021/04/02,9.62,9.64,9.43,9.47,35722971,354206368.00
2021/04/06,9.47,9.52,9.30,9.47,33661014,329806368.00
2021/04/07,9.46,9.69,9.43,9.59,29410255,293253088.00
2021/04/08,9.59,9.59,9.44,9.48,24538805,242597696.00
2021/04/09,9.44,9.52,9.34,9.38,23319963,228881552.00
2021/04/12,9.36,9.42,9.23,9.26,27573448,267410032.00
2021/04/13,9.31,9.37,9.00,9.09,45894379,436337856.00
2021/04/14,9.12,9.13,8.83,8.94,61714940,575178368.00
2021/04/15,8.96,8.97,8.68,8.84,41613929,383228608.00
2021/04/16,8.86,8.91,8.77,8.86,19414729,179321856.00
2021/04/19,8.83,8.86,8.71,8.85,55090031,505842784.00
2021/04/20,8.77,9.15,8.76,9.08,61431559,578753024.00
2021/04/21,9.01,9.54,9.00,9.38,66648570,650068736.00
2021/04/22,9.44,9.45,9.11,9.18,33431936,322298336.00
2021/04/23,9.18,9.27,9.10,9.16,26143488,250000496.00
2021/04/26,9.20,9.37,9.08,9.10,32922692,314924096.00
2021/04/27,9.11,9.31,9.06,9.29,25301020,243532112.00
2021/04/28,9.34,9.36,9.09,9.24,24841426,238133392.00
2021/04/29,9.24,9.55,9.24,9.52,45154330,443473952.00
2021/04/30,9.09,9.09,8.66,8.78,154546541,1417869184.00
2021/05/06,8.68,8.95,8.67,8.86,53285711,489728800.00
2021/05/07,8.86,9.29,8.85,9.04,59012300,558484992.00
2021/05/10,8.99,9.03,8.82,9.01,36209627,337149504.00
2021/05/11,8.90,9.10,8.86,9.05,34456558,322475072.00
2021/05/12,9.04,9.37,8.99,9.34,54331068,524881344.00
2021/05/13,9.32,9.44,9.27,9.38,39375049,384140544.00
2021/05/14,9.46,9.49,9.24,9.47,38722092,378538976.00
2021/05/17,9.42,9.63,9.39,9.46,36686320,363479040.00
2021/05/18,9.40,9.49,9.30,9.40,21192512,206935200.00
2021/05/19,9.38,9.47,9.18,9.42,46979411,455272928.00
2021/05/20,9.39,9.75,9.27,9.72,57926651,577973376.00
2021/05/21,9.72,9.76,9.45,9.46,33677612,334540256.00
2021/05/24,9.46,9.53,9.38,9.43,16381712,160969872.00
2021/05/25,9.42,9.83,9.38,9.83,58408890,590009152.00
2021/05/26,9.83,10.12,9.71,9.97,55108670,569173120.00
2021/05/27,9.95,10.01,9.75,10.01,41161140,423174176.00
2021/05/28,9.94,10.04,9.87,9.89,26650787,275024992.00
2021/05/31,10.00,10.11,9.84,10.11,35795329,372317824.00
2021/06/01,10.10,10.14,9.88,10.06,41273062,428493664.00
2021/06/02,10.05,10.22,9.86,10.12,45185963,472134496.00
2021/06/03,10.11,10.29,10.09,10.09,38964867,412783072.00
2021/06/04,10.18,10.43,10.13,10.36,33966284,350422368.00
2021/06/07,10.33,10.33,10.09,10.22,37426652,381249888.00
2021/06/08,10.22,10.23,10.01,10.07,29855194,301246496.00
2021/06/09,10.05,10.18,10.03,10.13,28116316,283863232.00
2021/06/10,10.26,10.59,10.26,10.47,98891353,1034447424.00
2021/06/11,10.50,10.55,10.15,10.19,95705021,990298176.00
2021/06/15,9.93,10.25,9.81,10.02,126417397,1264612096.00
2021/06/16,10.07,10.42,10.05,10.32,59751493,616981760.00
2021/06/17,10.37,10.55,10.25,10.47,59686497,623740160.00
2021/06/18,10.59,10.60,10.26,10.28,39882315,413035968.00
2021/06/21,10.26,10.26,10.02,10.10,46408063,470221248.00
2021/06/22,10.13,10.50,10.13,10.41,37414291,388562592.00
2021/06/23,10.43,10.44,10.20,10.25,37646924,387119264.00
2021/06/24,10.28,10.43,10.14,10.21,44432135,456540864.00
2021/06/25,10.14,10.93,10.12,10.80,64224877,680248000.00
2021/06/28,10.82,10.86,10.41,10.55,52220009,550333248.00
2021/06/29,10.52,10.62,10.31,10.34,32074059,333719328.00
2021/06/30,10.36,10.58,10.33,10.52,28646874,300412064.00
2021/07/01,10.55,11.06,10.54,10.97,78073792,851087232.00
2021/07/02,10.90,10.96,10.73,10.78,39819375,430977984.00
2021/07/05,10.73,10.92,10.59,10.88,34652195,372980896.00
2021/07/06,10.87,11.09,10.78,11.00,35569472,389940736.00
2021/07/07,10.99,11.08,10.78,10.84,39423496,429709408.00
2021/07/08,10.94,10.98,10.36,10.58,68213975,721060096.00
2021/07/09,10.53,10.59,10.20,10.26,51173998,529238816.00
2021/07/12,10.38,10.44,9.85,9.99,82577908,828789568.00
2021/07/13,9.96,10.10,9.85,10.03,39214517,391412480.00
2021/07/14,10.00,10.01,9.73,9.84,50138016,494154688.00
2021/07/15,9.87,10.34,9.87,10.26,54709552,557709696.00
2021/07/16,10.22,10.36,10.09,10.22,38380839,391473920.00
2021/07/19,10.21,10.21,9.87,10.01,38181408,380043104.00
2021/07/20,10.11,10.30,9.88,9.90,48750208,488177088.00
2021/07/21,9.95,9.99,9.74,9.83,53793674,527677536.00
2021/07/22,9.80,9.96,9.75,9.89,30324873,299473088.00
2021/07/23,9.86,9.99,9.75,9.93,26830825,265198672.00
2021/07/26,9.88,9.88,9.20,9.26,70313686,665808768.00
2021/07/27,9.38,9.38,8.88,8.91,82173354,745295296.00
2021/07/28,8.98,9.25,8.91,9.19,48768830,444045440.00
2021/07/29,9.18,9.29,8.91,8.95,43347537,390829376.00
2021/07/30,8.91,8.92,8.72,8.73,39319146,345653184.00
2021/08/02,8.70,8.96,8.53,8.85,52676154,460370432.00
2021/08/03,8.81,8.84,8.64,8.75,37768703,329473728.00
2021/08/04,8.71,8.77,8.59,8.62,35688347,308604736.00
2021/08/05,8.61,8.70,8.52,8.53,29109311,250304528.00
2021/08/06,8.54,8.55,8.39,8.50,28150517,238199840.00
2021/08/09,8.50,8.87,8.45,8.67,72249623,630898112.00
2021/08/10,8.68,9.22,8.65,9.15,85317309,765599424.00
2021/08/11,9.13,9.60,9.13,9.37,75166310,704697664.00
2021/08/12,9.37,9.49,9.26,9.29,43700011,408341088.00
2021/08/13,9.30,9.36,9.15,9.24,38327097,353522720.00
2021/08/16,9.33,9.36,9.17,9.27,27721973,257297936.00
2021/08/17,9.25,9.35,9.12,9.14,23161563,213180928.00
2021/08/18,9.14,9.51,9.11,9.46,47378722,443125792.00
2021/08/19,9.42,9.43,8.96,9.01,72003127,656528896.00
2021/08/20,9.08,9.29,8.78,9.15,90422595,815451008.00
2021/08/23,9.10,9.41,9.09,9.35,59636024,552410752.00
2021/08/24,9.41,9.53,9.36,9.48,47027425,444864992.00
2021/08/25,9.45,9.51,9.30,9.35,40467865,379066560.00
2021/08/26,9.35,9.35,9.07,9.09,51153563,467613952.00
2021/08/27,9.12,9.28,9.10,9.18,25480486,234242240.00
2021/08/30,9.11,9.15,8.90,9.02,53767339,485328032.00
2021/08/31,8.97,9.39,8.97,9.38,53748541,497545632.00
2021/09/01,9.40,9.70,9.33,9.62,61290168,585548992.00
2021/09/02,9.60,9.61,9.44,9.55,34852666,331577408.00
2021/09/03,9.58,9.62,9.28,9.46,66977900,632956736.00
2021/09/06,9.43,9.57,9.39,9.46,30014112,284758528.00
2021/09/07,9.47,9.72,9.36,9.70,55450089,528431296.00
2021/09/08,9.66,9.83,9.54,9.73,55533996,538546368.00
2021/09/09,9.65,9.74,9.58,9.60,35158047,338715680.00
2021/09/10,9.61,9.97,9.61,9.76,54531139,535401184.00
2021/09/13,9.76,9.85,9.63,9.76,30014912,291904576.00
2021/09/14,9.73,9.78,9.43,9.46,38559832,368722400.00
2021/09/15,9.40,9.46,9.27,9.31,27896460,260965632.00
2021/09/16,9.28,9.42,9.27,9.27,28699587,268007904.00
2021/09/17,9.29,9.39,9.20,9.29,22167477,205503472.00
2021/09/22,9.02,9.12,9.00,9.06,39129290,353990528.00
2021/09/23,9.10,9.25,9.01,9.06,27654638,251240384.00
Դ:ͨ
