-
Notifications
You must be signed in to change notification settings - Fork 1
/
Copy path000001.XSHE.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
3023 lines (3023 loc) · 365 KB
/
000001.XSHE.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
open close high low total_turnover volume limit_up limit_down PMA5 PMA10 VMA20
2005-04-01 1.2247 1.3189 1.3495 1.2058 38229996.26 27694052.0 1.3495 1.1045
2005-04-04 1.3 1.2765 1.3141 1.2623 29392984.98 21227139.0 1.4507 1.187
2005-04-05 1.2765 1.293 1.3212 1.2718 24840490.9 17832195.0 1.4036 1.1493
2005-04-06 1.2953 1.3212 1.3353 1.2718 29248052.46 20895858.0 1.4225 1.1634
2005-04-07 1.3424 1.4531 1.4531 1.3424 152371698.19 99006045.0 1.4531 1.1893 1.33254
2005-04-08 1.4814 1.5991 1.5991 1.4555 320033427.27 196561945.0 1.5991 1.3071 1.38858
2005-04-11 1.6015 1.6344 1.7404 1.5591 390768305.4 220239252.0 1.7593 1.439 1.46016
2005-04-12 1.6203 1.5638 1.6274 1.5591 196698219.15 115189502.0 1.7969 1.4719 1.51432
2005-04-13 1.5779 1.6203 1.6792 1.5732 284353271.57 162295934.0 1.7192 1.4084 1.57414
2005-04-14 1.6132 1.5544 1.618 1.5355 135473533.69 80378511.0 1.7828 1.4578 1.5944 1.46347
2005-04-15 1.5308 1.5614 1.5944 1.5026 121206909.44 72757780.0 1.7098 1.3989 1.5868600000000002 1.4877200000000002
2005-04-18 1.5497 1.5143 1.5497 1.4955 65648150.42 40324969.0 1.7169 1.406 1.56284 1.5115000000000003
2005-04-19 1.5143 1.5897 1.5991 1.5096 127516857.48 75928409.0 1.6651 1.3636 1.5680199999999997 1.5411700000000004
2005-04-20 1.5544 1.5614 1.5873 1.519 87204358.67 52237952.0 1.7498 1.4319 1.5562399999999996 1.5651900000000005
2005-04-22 1.4507 1.4084 1.5073 1.406 152338279.97 98497687.0 1.7169 1.406 1.5270399999999997 1.5607200000000006
2005-04-25 1.366 1.3636 1.3777 1.2718 92417041.45 64998564.0 1.5497 1.267 1.4874799999999997 1.5371700000000006
2005-04-26 1.3589 1.4248 1.4437 1.3424 85802177.96 57278549.0 1.5002 1.227 1.4695799999999997 1.5162100000000005
2005-04-27 1.4248 1.3471 1.4248 1.3377 63958179.38 43410800.0 1.5685 1.2835 1.4210599999999998 1.4945400000000004
2005-04-28 1.3424 1.3848 1.4178 1.2906 77119703.11 52438889.0 1.4814 1.2129 1.3857399999999997 1.4709900000000005
2005-04-29 1.3848 1.4602 1.5238 1.366 146846534.19 93414603.0 1.5238 1.2459 1.3961 1.4615700000000005 80630431.75
2005-05-09 1.4672 1.4343 1.4767 1.4084 59428487.44 38326467.0 1.6062 1.3141 1.41024 1.4488600000000005 81162052.5
2005-05-10 1.4343 1.4861 1.4978 1.406 67332306.05 42863304.0 1.5779 1.2906 1.4224999999999999 1.4460400000000004 82243860.75
2005-05-11 1.479 1.4578 1.5073 1.4413 66813690.53 42252163.0 1.6344 1.3377 1.4446399999999997 1.4328500000000006 83464859.15
2005-05-12 1.4555 1.4578 1.4931 1.446 49387037.19 31390700.0 1.6038 1.3118 1.4592399999999996 1.4224900000000007 83989601.25
2005-05-13 1.4578 1.4178 1.4696 1.3895 67292190.11 44075992.0 1.6038 1.3118 1.4507599999999996 1.4234300000000006 81243098.6
2005-05-16 1.4178 1.3895 1.4178 1.3565 32003585.33 21532295.0 1.5591 1.2765 1.4417999999999995 1.4260200000000007 72491616.1
2005-05-17 1.3895 1.4272 1.4484 1.3683 36815799.67 24095321.0 1.5285 1.2506 1.4300199999999994 1.4262600000000005 62684419.55
2005-05-18 1.4272 1.446 1.4602 1.4225 31843282.83 20577414.0 1.5709 1.2835 1.4276599999999995 1.4361500000000007 57953815.15
2005-05-19 1.446 1.4602 1.4767 1.4154 45054189.78 28859399.0 1.5897 1.3024 1.4281399999999995 1.4436900000000006 51281988.4
2005-05-20 1.4649 1.4625 1.4931 1.4413 61928408.94 39066490.0 1.6062 1.3141 1.4370799999999995 1.4439200000000008 49216387.35
2005-05-23 1.4437 1.4036 1.4507 1.4036 49957548.78 32672289.0 1.6085 1.3165 1.4398999999999995 1.4408500000000006 47212112.8
2005-05-24 1.4013 1.4507 1.4672 1.3919 42826925.3 27650345.0 1.5449 1.2623 1.4445999999999997 1.4373100000000005 46578381.6
2005-05-25 1.4555 1.4531 1.479 1.4366 34222408.84 21850992.0 1.5968 1.3047 1.4460199999999996 1.4368400000000006 43874510.75
2005-05-26 1.4507 1.446 1.4625 1.4413 26903131.5 17273503.0 1.5991 1.3071 1.4431799999999995 1.4356600000000004 42126288.3
2005-05-27 1.446 1.4484 1.479 1.4413 33668510.33 21476109.0 1.5897 1.3024 1.4403599999999994 1.4387200000000004 38275209.4
2005-05-30 1.4366 1.4366 1.4484 1.3895 35028504.44 22949149.0 1.5944 1.3047 1.4469599999999994 1.4434300000000004 36172738.65
2005-05-31 1.4366 1.4154 1.4507 1.4013 36305938.03 23720094.0 1.5803 1.293 1.4398999999999993 1.4422500000000005 34494815.9
2005-06-01 1.4154 1.4013 1.4225 1.3966 23047623.3 15257597.0 1.5567 1.2741 1.4295399999999994 1.4377800000000005 33087155.75
2005-06-02 1.4013 1.3613 1.4178 1.3424 45884839.52 31140932.0 1.5426 1.2623 1.4125999999999994 1.4278900000000003 32022257.9
2005-06-03 1.3613 1.373 1.4131 1.3448 38920534.33 26270990.0 1.4978 1.2247 1.3975199999999997 1.4189400000000003 28665077.25
2005-06-06 1.3707 1.3989 1.4036 1.3448 29060142.98 19616831.0 1.5096 1.2364 1.3899799999999995 1.4184700000000001 27729595.45
2005-06-07 1.4084 1.3989 1.4366 1.3895 41759293.02 27540622.0 1.5379 1.26 1.3866799999999997 1.4132900000000002 26963461.35
2005-06-08 1.3966 1.5285 1.5379 1.3966 138782546.56 87026542.0 1.5379 1.26 1.4121199999999996 1.42083 29202180.3
2005-06-09 1.5285 1.5261 1.5638 1.5026 138010351.35 84098577.0 1.6815 1.3754 1.4450799999999997 1.4288399999999999 31837574.15
2005-06-10 1.519 1.5497 1.6321 1.5073 171604813.19 101642190.0 1.6792 1.373 1.4804199999999998 1.4389699999999999 34715884.05
2005-06-13 1.5497 1.5308 1.5779 1.5026 89578751.7 54416345.0 1.7051 1.3942 1.5067999999999997 1.4483899999999998 36360086.55
2005-06-14 1.5308 1.5049 1.5779 1.5026 67648831.22 40973093.0 1.6839 1.3777 1.5279999999999998 1.4573399999999999 37203975.15
2005-06-15 1.4955 1.4649 1.512 1.4578 45629289.06 28716284.0 1.6556 1.3542 1.5152799999999997 1.4636999999999998 37610918.65
2005-06-16 1.4649 1.5002 1.512 1.4649 42332446.05 26471208.0 1.6109 1.3189 1.5100999999999996 1.4775899999999997 37491509.1
2005-06-20 1.4978 1.5049 1.5308 1.4295 96519912.26 60292913.0 1.6509 1.3495 1.5011399999999997 1.4907799999999995 38552830.25
2005-06-21 1.512 1.5049 1.5379 1.4861 61052706.21 37518480.0 1.6556 1.3542 1.4959599999999997 1.5013799999999997 38795139.8
2005-06-22 1.512 1.5261 1.5379 1.5049 56644391.57 34660776.0 1.6556 1.3542 1.5001999999999995 1.5140999999999996 39145661.35
2005-06-23 1.5214 1.4672 1.5355 1.4555 72681122.86 45447059.0 1.6792 1.373 1.5006599999999994 1.5079699999999998 40325464.7
2005-06-24 1.4649 1.4814 1.4837 1.4555 32967766.1 20860128.0 1.6132 1.3212 1.4968999999999997 1.5034999999999998 40504795.95
2005-06-27 1.5049 1.512 1.5308 1.4978 72527185.46 44553666.0 1.6297 1.333 1.4983199999999997 1.49973 41658673.8
2005-06-28 1.5073 1.4719 1.5073 1.4649 45167273.83 28462479.0 1.6627 1.3613 1.4917199999999995 1.49384 41934340.3
2005-06-29 1.479 1.4649 1.4884 1.4649 19801235.65 12526473.0 1.6203 1.3259 1.4794799999999995 1.48984 41374659.25
2005-06-30 1.4625 1.3966 1.4649 1.3942 66944069.58 43907756.0 1.6109 1.3189 1.4653599999999996 1.48301 42807167.2
2005-07-01 1.3942 1.3636 1.4013 1.3518 44347469.54 30100988.0 1.5355 1.2576 1.4417999999999995 1.46935 42755170.0
2005-07-04 1.3542 1.3754 1.3777 1.3377 31891345.64 22016824.0 1.5002 1.227 1.4144799999999995 1.4564 42542461.7
2005-07-05 1.366 1.3565 1.3777 1.3448 15924866.08 10891846.0 1.512 1.2388 1.3913999999999995 1.4415600000000002 42106212.45
2005-07-06 1.3542 1.3353 1.3707 1.3236 24070201.15 16648326.0 1.4931 1.2199 1.3654799999999994 1.4224800000000002 41561597.65
2005-07-07 1.3236 1.333 1.3495 1.3236 15400993.33 10740990.0 1.4696 1.2011 1.3527599999999995 1.4090600000000002 37747320.05
2005-07-08 1.333 1.2859 1.333 1.2835 37220064.33 26752709.0 1.4672 1.1987 1.3372199999999994 1.38951 34880026.65
2005-07-11 1.2953 1.293 1.3353 1.2835 24514712.39 17461476.0 1.4154 1.1564 1.3207399999999994 1.36761 30670990.95
2005-07-12 1.293 1.3683 1.3848 1.2765 46324746.8 31985885.0 1.4225 1.1634 1.3230999999999995 1.35725 29549467.95
2005-07-13 1.3636 1.3495 1.3683 1.3448 24175367.99 16635951.0 1.5049 1.2317 1.3259399999999995 1.34571 28332610.85
2005-07-14 1.3495 1.3565 1.3707 1.3448 19648385.54 13463329.0 1.4837 1.2152 1.3306399999999994 1.3417000000000001 27569963.1
2005-07-15 1.3518 1.333 1.366 1.3189 18141572.4 12593270.0 1.4931 1.2199 1.3400599999999994 1.3386400000000003 26876066.2
2005-07-18 1.333 1.3306 1.3424 1.3 24948194.37 17540810.0 1.4672 1.1987 1.3475799999999993 1.3341600000000002 24738461.05
2005-07-19 1.3306 1.3471 1.366 1.3071 29200091.43 20341597.0 1.4649 1.1987 1.3433399999999993 1.3332200000000003 23879616.9
2005-07-20 1.3495 1.3636 1.3707 1.333 32182961.73 22027187.0 1.4814 1.2129 1.3461599999999994 1.3360500000000002 23247937.45
2005-07-21 1.366 1.3613 1.366 1.3424 14990913.65 10314971.0 1.5002 1.227 1.3471199999999992 1.33888 21491333.05
2005-07-22 1.3683 1.4013 1.4248 1.3683 75059452.09 49872214.0 1.4978 1.2247 1.3607799999999992 1.3504200000000002 22941937.35
2005-07-25 1.3989 1.3989 1.4178 1.3801 32591555.13 21662679.0 1.5426 1.2623 1.3744399999999994 1.36101 21797388.0
2005-07-26 1.3966 1.4154 1.4366 1.3919 51893035.97 34011395.0 1.5379 1.26 1.3880999999999992 1.36572 22074833.8
2005-07-27 1.4178 1.4295 1.4319 1.3966 43727083.68 28812714.0 1.5567 1.2741 1.4012799999999994 1.37372 22889145.85
2005-07-28 1.4295 1.4178 1.4484 1.4131 57827642.32 37647054.0 1.5732 1.2859 1.4125799999999993 1.37985 22576110.75
2005-07-29 1.4131 1.3966 1.4201 1.3872 35946544.0 23908727.0 1.5591 1.2765 1.4116399999999993 1.38621 22266497.7
2005-08-01 1.3942 1.3966 1.4107 1.3707 31453231.53 21082067.0 1.5355 1.2576 1.4111799999999994 1.3928099999999999 22219759.85
2005-08-02 1.3989 1.4178 1.4201 1.3824 37227921.15 24782776.0 1.5355 1.2576 1.4116599999999992 1.39988 22914306.35
2005-08-03 1.4225 1.4366 1.4931 1.4154 96121489.64 61452408.0 1.5591 1.2765 1.4130799999999994 1.4071799999999999 25154510.45
2005-08-04 1.4343 1.4225 1.4484 1.4178 41579880.39 27066934.0 1.5803 1.293 1.4140199999999994 1.4133 25970807.65
2005-08-05 1.4225 1.4649 1.4719 1.4225 92365302.38 58985848.0 1.5638 1.2812 1.4276799999999994 1.41966 27582464.6
2005-08-08 1.4719 1.4696 1.4861 1.4531 60519927.64 38372009.0 1.6109 1.3189 1.4422799999999993 1.42673 28627991.25
2005-08-09 1.4719 1.4767 1.479 1.4484 52556260.57 33432736.0 1.6156 1.3236 1.4540599999999995 1.43286 28700333.8
2005-08-10 1.479 1.4837 1.5002 1.4625 72491365.47 45661633.0 1.625 1.3283 1.4634799999999992 1.4382800000000002 30151617.9
2005-08-11 1.4837 1.5238 1.5285 1.4767 144217047.32 89084092.0 1.6321 1.3353 1.4837399999999992 1.4488800000000002 33932656.05
2005-08-12 1.5238 1.4602 1.5261 1.4602 106591928.47 66648839.0 1.6768 1.3707 1.4827999999999992 1.4552400000000003 36635434.5
2005-08-15 1.4602 1.4837 1.4908 1.4531 60947048.53 38620090.0 1.6062 1.3141 1.4856199999999993 1.4639500000000003 37689398.5
2005-08-16 1.4837 1.4484 1.4908 1.4413 68620081.86 43843374.0 1.6321 1.3353 1.479959999999999 1.4670100000000004 38864487.35
2005-08-17 1.4484 1.4578 1.4602 1.4084 63761681.17 41323305.0 1.5944 1.3047 1.474779999999999 1.4691300000000003 39829293.25
2005-08-18 1.4578 1.4178 1.4814 1.4131 82577591.41 53227929.0 1.6038 1.3118 1.4535799999999992 1.4686600000000003 41974941.15
2005-08-19 1.4178 1.406 1.446 1.3895 46883460.95 30916771.0 1.5591 1.2765 1.442739999999999 1.4627700000000003 41027169.0
2005-08-22 1.4107 1.4225 1.4319 1.4013 28052128.14 18419247.0 1.5473 1.2647 1.430499999999999 1.4580600000000004 40864997.4
2005-08-23 1.4225 1.4107 1.4248 1.3824 39431026.86 26144477.0 1.5638 1.2812 1.4229599999999991 1.4514600000000004 40471651.5
2005-08-24 1.406 1.4201 1.4319 1.406 29951552.7 19632235.0 1.552 1.2694 1.415419999999999 1.4451000000000005 40012627.55
2005-08-25 1.4225 1.4154 1.4295 1.3989 25921650.21 17071514.0 1.5614 1.2788 1.4149399999999992 1.4342600000000005 38983850.55
2005-08-26 1.4131 1.4484 1.4602 1.4084 60867164.39 39209636.0 1.5567 1.2741 1.423419999999999 1.4330800000000004 39748896.0
2005-08-29 1.4555 1.4319 1.4696 1.4248 47182213.02 30377756.0 1.5944 1.3047 1.425299999999999 1.4279000000000004 40213680.45
2005-08-30 1.4484 1.4437 1.4649 1.4319 54477346.46 34952216.0 1.5756 1.2882 1.4318999999999988 1.4274300000000004 40722152.45
2005-08-31 1.4437 1.4672 1.4696 1.4272 62215125.09 39897281.0 1.5873 1.3 1.4413199999999988 1.4283700000000004 39644396.1
2005-09-01 1.4696 1.4814 1.4931 1.4555 95897501.09 60435498.0 1.6132 1.3212 1.454519999999999 1.4347300000000005 41312824.3
2005-09-02 1.4908 1.4743 1.5167 1.4696 83999294.69 52477524.0 1.6297 1.333 1.4596999999999987 1.4415600000000004 40987408.1
2005-09-05 1.4767 1.4861 1.4884 1.4602 48765982.03 30830723.0 1.6227 1.3259 1.4705399999999986 1.4479200000000003 40610343.8
2005-09-06 1.4908 1.4484 1.4931 1.4437 56411996.15 35772633.0 1.6344 1.3377 1.4714799999999986 1.4516900000000004 40727338.65
2005-09-07 1.446 1.4625 1.4672 1.4343 51833632.88 33305219.0 1.5944 1.3047 1.4705399999999986 1.4559300000000004 40109517.95
2005-09-08 1.4625 1.4884 1.5096 1.4555 113567539.76 71148591.0 1.6085 1.3165 1.4719399999999987 1.4632300000000005 39212742.9
2005-09-09 1.4861 1.4719 1.512 1.4672 62725716.87 39187219.0 1.6368 1.3401 1.4714599999999987 1.4655800000000005 37839661.9
2005-09-12 1.4743 1.4696 1.4814 1.4555 30873739.83 19599767.0 1.6203 1.3259 1.4681599999999986 1.4693500000000004 36888645.75
2005-09-13 1.4696 1.4908 1.4931 1.4555 51399301.59 32469165.0 1.6156 1.3236 1.4766399999999986 1.4740600000000004 36319935.3
2005-09-14 1.4884 1.5026 1.5073 1.4837 85405431.4 53146670.0 1.6392 1.3424 1.4846599999999985 1.4776000000000002 36911103.55
2005-09-15 1.5026 1.479 1.5049 1.4743 52137574.66 32708658.0 1.6533 1.3518 1.4827799999999987 1.4773600000000002 35885140.0
2005-09-16 1.4814 1.4837 1.5002 1.4743 45986923.18 28788984.0 1.6274 1.3306 1.4851399999999988 1.4783000000000004 35778750.65
2005-09-19 1.4837 1.479 1.4884 1.4649 43485943.05 27483413.0 1.6321 1.3353 1.487019999999999 1.4775900000000004 36231958.95
2005-09-20 1.4767 1.446 1.4767 1.4437 65257977.97 41774121.0 1.6274 1.3306 1.4780599999999988 1.4773500000000004 37013441.15
2005-09-21 1.446 1.4201 1.4555 1.4178 50898029.34 33054153.0 1.5897 1.3024 1.4615599999999986 1.4731100000000004 37684537.05
2005-09-22 1.4178 1.3895 1.4225 1.373 55674713.61 37121742.0 1.5614 1.2788 1.4436599999999986 1.4632200000000002 38687048.45
2005-09-23 1.3895 1.3777 1.4013 1.373 27713330.6 18626110.0 1.5285 1.2506 1.4224599999999987 1.4538000000000004 37657872.15
2005-09-26 1.3777 1.3989 1.4013 1.3683 24081486.68 16210505.0 1.5167 1.2411 1.4064399999999986 1.4467300000000003 36949509.6
2005-09-27 1.4107 1.3565 1.4107 1.3542 29231815.34 19892165.0 1.5379 1.26 1.3885399999999986 1.4333000000000005 36196507.05
2005-10-21 1.479 1.4931 1.4931 1.4225 111927934.37 70004702.0 1.4931 1.2199 1.4031399999999987 1.4323500000000005 37701878.1
2005-10-24 1.5473 1.4719 1.5497 1.4672 241903586.15 149713157.0 1.6415 1.3448 1.4196199999999988 1.4316400000000002 42165761.05
2005-10-25 1.4649 1.4319 1.4837 1.4154 106832137.17 69020322.0 1.6203 1.3259 1.4304599999999987 1.4264600000000003 42992900.95
2005-10-26 1.4366 1.3942 1.4484 1.3777 80724259.82 53269146.0 1.5756 1.2882 1.4295199999999988 1.4179800000000002 44114822.1
2005-10-27 1.3942 1.373 1.4036 1.3613 58863839.14 39590354.0 1.5332 1.2553 1.4328199999999987 1.4106800000000002 44305708.15
2005-10-28 1.3707 1.3141 1.3824 1.2977 58016411.9 40376406.0 1.5096 1.2364 1.3970199999999986 1.4000800000000002 44659267.5
2005-10-31 1.3141 1.3448 1.3613 1.3141 51856153.47 35958705.0 1.446 1.1823 1.3715999999999986 1.39561 42899773.2
2005-11-01 1.3401 1.3424 1.3518 1.3189 25340329.29 17681244.0 1.479 1.2105 1.3536999999999988 1.3920800000000002 41824474.45
2005-11-02 1.3401 1.3565 1.3636 1.333 25518060.07 17549097.0 1.4767 1.2082 1.346159999999999 1.3878400000000002 41721940.95
2005-11-03 1.3589 1.3353 1.3613 1.3212 24301799.29 16942146.0 1.4931 1.2199 1.338619999999999 1.3857200000000003 40945590.0
2005-11-04 1.3306 1.3424 1.3448 1.3189 17654135.83 12363965.0 1.4696 1.2011 1.344279999999999 1.3706500000000001 38906454.75
2005-11-07 1.3471 1.3471 1.3495 1.3259 17758072.65 12349009.0 1.4767 1.2082 1.3447399999999992 1.35817 37888472.3
2005-11-08 1.3471 1.3565 1.3613 1.3306 18778328.76 12965294.0 1.4814 1.2129 1.3475599999999992 1.3506300000000002 37097287.8
2005-11-09 1.3565 1.3448 1.3613 1.333 15312463.88 10601560.0 1.4931 1.2199 1.3452199999999992 1.34569 36253195.15
2005-11-10 1.3424 1.3071 1.3424 1.3024 24437883.19 17274246.0 1.479 1.2105 1.3395799999999993 1.3391000000000002 35028201.4
2005-11-11 1.3071 1.3047 1.3189 1.2977 14597961.06 10373861.0 1.439 1.1776 1.3320399999999992 1.3381600000000002 33894186.8
2005-11-14 1.3047 1.3189 1.333 1.3047 9389450.07 6636921.0 1.4343 1.1752 1.3263999999999991 1.3355700000000001 32369945.75
2005-11-15 1.3212 1.3212 1.3353 1.3141 15686218.06 11017573.0 1.4507 1.187 1.319339999999999 1.3334500000000002 31989518.9
2005-11-16 1.3165 1.333 1.333 1.3118 13207854.09 9308420.0 1.4531 1.1893 1.3169799999999992 1.3311000000000002 31644414.65
2005-11-17 1.3377 1.3377 1.3424 1.3259 19175941.66 13361411.0 1.4672 1.1987 1.323099999999999 1.3313400000000002 31317876.95
2005-11-18 1.3424 1.3613 1.3683 1.3283 43453648.44 29889000.0 1.4719 1.2035 1.334419999999999 1.3332300000000001 29312091.85
2005-11-21 1.3613 1.3518 1.3613 1.3448 19781881.9 13624880.0 1.4978 1.2247 1.3409999999999989 1.3337000000000003 22507678.0
2005-11-22 1.3495 1.3189 1.3495 1.3189 16881701.3 11820740.0 1.4861 1.2176 1.340539999999999 1.3299400000000001 19647698.9
2005-11-23 1.3141 1.333 1.3353 1.3094 13092400.68 9174303.0 1.4507 1.187 1.340539999999999 1.3287600000000004 17442956.75
2005-11-24 1.3377 1.3424 1.3565 1.3189 20055165.57 13879519.0 1.4672 1.1987 1.341479999999999 1.3322900000000002 16157415.0
2005-11-25 1.3448 1.3848 1.3895 1.3353 80344037.46 54407378.0 1.4767 1.2082 1.346179999999999 1.3403000000000003 16858963.6
2005-11-28 1.3848 1.3636 1.3848 1.3589 27068346.42 18410070.0 1.5238 1.2459 1.348539999999999 1.3447700000000002 15981531.85
2005-11-29 1.3542 1.3613 1.3801 1.3542 18330401.31 12516379.0 1.5002 1.227 1.357019999999999 1.3487800000000003 15723288.6
2005-11-30 1.3565 1.3754 1.3777 1.3518 21214085.44 14425208.0 1.4978 1.2247 1.3654999999999988 1.3530200000000003 15567094.15
2005-12-01 1.3754 1.366 1.3777 1.3589 15323980.83 10435162.0 1.512 1.2388 1.3702199999999987 1.3558500000000004 15241744.95
2005-12-02 1.3636 1.373 1.3777 1.3565 25178664.24 17094580.0 1.5026 1.2294 1.3678599999999987 1.3570200000000003 15478275.7
2005-12-05 1.366 1.3236 1.366 1.3212 25507540.95 17649619.0 1.5096 1.2364 1.3598599999999987 1.3542000000000003 15743306.2
2005-12-06 1.3189 1.3565 1.3777 1.3189 28708747.91 19691575.0 1.4555 1.1917 1.3588999999999989 1.3579600000000005 16079620.25
2005-12-07 1.3565 1.3683 1.373 1.3495 23680626.51 16155497.0 1.4931 1.2199 1.357479999999999 1.3614900000000003 16357317.1
2005-12-08 1.366 1.3683 1.3848 1.3613 20417875.56 13847423.0 1.5049 1.2317 1.3579399999999988 1.3640800000000004 16185975.95
2005-12-09 1.3683 1.3848 1.3942 1.3589 43866337.0 29545170.0 1.5049 1.2317 1.360299999999999 1.3640800000000004 17144541.4
2005-12-12 1.3895 1.3895 1.4084 1.3777 38175547.97 25466218.0 1.5238 1.2459 1.373479999999999 1.3666700000000005 18086006.25
2005-12-13 1.3848 1.3895 1.3895 1.373 21586532.68 14545316.0 1.5285 1.2506 1.3800799999999989 1.3694900000000003 18262393.4
2005-12-14 1.3895 1.4295 1.4507 1.3824 87156673.19 57250268.0 1.5285 1.2506 1.392319999999999 1.3749000000000007 20659485.8
2005-12-15 1.4319 1.4131 1.439 1.4107 78839110.91 51683399.0 1.5732 1.2859 1.4012799999999987 1.3796100000000007 22575585.2
2005-12-16 1.4131 1.4154 1.4201 1.4036 34144707.53 22499211.0 1.5544 1.2718 1.4073999999999987 1.3838500000000007 22206095.75
2005-12-19 1.4154 1.4107 1.4201 1.4013 24564084.3 16212774.0 1.5567 1.2741 1.411639999999999 1.3925600000000007 22335490.45
2005-12-20 1.4107 1.4343 1.4437 1.4084 56894509.71 37091651.0 1.552 1.2694 1.420599999999999 1.4003400000000006 23599036.0
2005-12-21 1.4343 1.4272 1.4625 1.4248 68925354.83 44400849.0 1.5779 1.2906 1.4201399999999988 1.4062300000000008 25360363.3
2005-12-22 1.4248 1.4272 1.4343 1.4154 29346606.99 19179165.0 1.5709 1.2835 1.422959999999999 1.412120000000001 25625345.6
2005-12-23 1.4272 1.4437 1.4507 1.4272 44653238.83 28897591.0 1.5709 1.2835 1.428619999999999 1.4180100000000009 24349856.25
2005-12-26 1.4555 1.4672 1.4767 1.446 98606081.52 62755730.0 1.5873 1.3 1.4399199999999988 1.425780000000001 26567139.25
2005-12-27 1.4672 1.4602 1.4672 1.4507 34568291.89 22114274.0 1.6132 1.3212 1.445099999999999 1.4328500000000008 27047034.0
2005-12-28 1.4602 1.4531 1.4602 1.4437 29975438.0 19257297.0 1.6062 1.3141 1.450279999999999 1.4352100000000008 27288638.45
2005-12-29 1.4531 1.4649 1.4743 1.446 49418040.06 31470327.0 1.5991 1.3071 1.457819999999999 1.4403900000000007 28340396.7
2005-12-30 1.4672 1.446 1.4696 1.4437 34766192.66 22294431.0 1.6109 1.3189 1.458279999999999 1.4434500000000008 28600389.25
2006-01-04 1.4437 1.479 1.4908 1.4413 96989006.61 61064609.0 1.5897 1.3024 1.460639999999999 1.4502800000000007 30771138.75
2006-01-05 1.4837 1.4884 1.4955 1.4696 96812528.04 60829437.0 1.6274 1.3306 1.466279999999999 1.4556900000000008 32828031.85
2006-01-06 1.5073 1.5096 1.5308 1.4955 153652213.44 94359723.0 1.6368 1.3401 1.477579999999999 1.4639300000000008 36738243.15
2006-01-09 1.5073 1.5049 1.5167 1.4931 70422237.75 43577684.0 1.6603 1.3589 1.485579999999999 1.4717000000000007 38224756.2
2006-01-10 1.4955 1.479 1.4978 1.4484 133992625.8 84714142.0 1.6556 1.3542 1.492179999999999 1.4752300000000005 40983204.8
2006-01-11 1.479 1.4672 1.4955 1.4602 60874419.33 38545385.0 1.6274 1.3306 1.489819999999999 1.4752300000000005 41637163.15
2006-01-12 1.4625 1.479 1.479 1.4578 41928719.96 26570714.0 1.6132 1.3212 1.4879399999999992 1.4771100000000004 42238433.05
2006-01-13 1.4719 1.4625 1.4955 1.4555 49797333.37 31616158.0 1.6274 1.3306 1.4785199999999992 1.4780500000000005 40956727.55
2006-01-16 1.4555 1.4343 1.4555 1.4319 59761385.2 38628962.0 1.6085 1.3165 1.464399999999999 1.4749900000000005 40304005.7
2006-01-17 1.4343 1.446 1.4555 1.4248 33457474.03 21566703.0 1.5779 1.2906 1.457799999999999 1.4749900000000005 40257380.3
2006-01-18 1.446 1.4672 1.4743 1.439 41664882.12 26535427.0 1.5897 1.3024 1.457799999999999 1.4738100000000005 40773512.95
2006-01-19 1.4672 1.479 1.4837 1.4555 49647187.63 31467619.0 1.6132 1.3212 1.457799999999999 1.4728700000000003 40492311.35
2006-01-20 1.4884 1.4672 1.4908 1.4555 38794294.8 24627741.0 1.6274 1.3306 1.4587399999999993 1.4686300000000003 39503655.95
2006-01-23 1.4672 1.4555 1.4719 1.446 43698189.09 27981389.0 1.6132 1.3212 1.462979999999999 1.4636900000000004 39943767.15
2006-01-24 1.4507 1.4743 1.4767 1.446 51929167.37 33107781.0 1.6015 1.3094 1.4686399999999993 1.4632200000000004 40154276.65
2006-01-25 1.4719 1.4955 1.4978 1.4672 72851116.44 45703771.0 1.6227 1.3259 1.474299999999999 1.4660500000000005 39301678.7
2006-02-06 1.4955 1.5073 1.5238 1.4884 68383372.06 42316568.0 1.6462 1.3471 1.479959999999999 1.4688800000000004 40311793.4
2006-02-07 1.5073 1.4837 1.5073 1.4602 76012321.94 47817558.0 1.658 1.3565 1.4832599999999991 1.4710000000000005 41739806.45
2006-02-08 1.4767 1.4837 1.4861 1.4555 47678717.66 30260158.0 1.6321 1.3353 1.488899999999999 1.4759400000000005 41679298.0
2006-02-09 1.479 1.4578 1.4814 1.4555 45127693.69 28774755.0 1.6321 1.3353 1.485599999999999 1.4771200000000007 42003314.2
2006-02-10 1.4602 1.4625 1.4696 1.4484 36875399.25 23519936.0 1.6038 1.3118 1.4789999999999988 1.4766500000000007 40126080.55
2006-02-13 1.4625 1.4625 1.4743 1.4507 33694048.32 21501934.0 1.6085 1.3165 1.4700399999999987 1.4750000000000005 38159705.4
2006-02-14 1.4578 1.4672 1.4814 1.4507 33789402.31 21419520.0 1.6085 1.3165 1.4667399999999988 1.4750000000000005 34512695.25
2006-02-15 1.4767 1.4884 1.5167 1.4767 96683807.61 60051515.0 1.6132 1.3212 1.467679999999999 1.4782900000000005 35336386.8
2006-02-16 1.4837 1.4531 1.4837 1.4531 58602033.45 37283316.0 1.6368 1.3401 1.466739999999999 1.4761700000000004 32964845.5
2006-02-17 1.4531 1.4696 1.479 1.4437 53456822.99 34028530.0 1.5991 1.3071 1.4681599999999988 1.4735800000000006 32739002.75
2006-02-20 1.4696 1.4814 1.5026 1.4555 70511244.27 44138918.0 1.6156 1.3236 1.4719399999999987 1.4709900000000005 33617412.95
2006-02-21 1.4814 1.5991 1.6109 1.4743 296836102.65 177423107.0 1.6297 1.333 1.4983199999999988 1.4825300000000003 40907760.4
2006-02-22 1.5944 1.5991 1.6132 1.5685 248056239.81 144772896.0 1.7593 1.439 1.5204599999999988 1.4940700000000002 46214957.1
2006-02-23 1.6015 1.6509 1.6627 1.5968 323757106.35 183790195.0 1.7593 1.439 1.5600199999999989 1.5133800000000002 54326131.7
2006-02-24 1.6509 1.6556 1.658 1.625 185345904.51 104962062.0 1.8158 1.4861 1.5972199999999988 1.53269 58247463.45
2006-02-27 1.6603 1.6062 1.6721 1.6015 157473745.76 90279308.0 1.8205 1.4908 1.6221799999999988 1.54706 61188047.9
2006-02-28 1.6015 1.6109 1.6227 1.5614 123162476.6 72057914.0 1.7663 1.446 1.624539999999999 1.56143 63559556.55
2006-03-01 1.6109 1.5968 1.6227 1.5873 96867698.82 56349197.0 1.771 1.4507 1.6240799999999989 1.57227 64977946.95
2006-03-02 1.5968 1.5449 1.5991 1.5261 138277794.38 82579136.0 1.7569 1.4366 1.602879999999999 1.58145 67451514.7
2006-03-03 1.5402 1.5402 1.5567 1.5143 100863133.23 61239618.0 1.7004 1.3895 1.5797999999999992 1.58851 68228307.05
2006-03-06 1.5355 1.5449 1.5638 1.5308 59617544.58 35859590.0 1.6933 1.3872 1.567539999999999 1.5948600000000002 67905458.15
2006-03-07 1.5449 1.4884 1.5449 1.4861 73589282.09 45508385.0 1.7004 1.3895 1.543039999999999 1.58379 67789999.5
2006-03-08 1.4861 1.5026 1.512 1.4767 55516964.37 34608580.0 1.6368 1.3401 1.5241999999999991 1.57414 68007420.6
2006-03-09 1.5026 1.4696 1.5026 1.4578 60652952.51 38279201.0 1.6533 1.3518 1.509139999999999 1.5560100000000001 68482642.9
2006-03-10 1.4672 1.4555 1.4814 1.4507 65528284.61 41733715.0 1.6156 1.3236 1.492199999999999 1.536 69393331.85
2006-03-13 1.4602 1.4767 1.4814 1.4531 54041055.88 34335619.0 1.6015 1.3094 1.4785599999999992 1.52305 70035016.1
2006-03-14 1.4743 1.4602 1.4767 1.4531 46088058.94 29389969.0 1.625 1.3283 1.4729199999999991 1.5079800000000003 70433538.55
2006-03-15 1.4602 1.479 1.479 1.4602 37442960.44 23683333.0 1.6062 1.3141 1.468199999999999 1.4962000000000004 68615129.45
2006-03-16 1.479 1.4814 1.5002 1.4719 48290273.6 30253085.0 1.6274 1.3306 1.4705599999999992 1.4898500000000003 68263617.9
2006-03-17 1.4814 1.4602 1.4861 1.4602 37054920.49 23515429.0 1.6297 1.333 1.4714999999999994 1.4818500000000003 67737962.85
2006-03-20 1.4602 1.479 1.4837 1.4484 42004177.02 26654935.0 1.6062 1.3141 1.4719599999999993 1.4752600000000005 66863763.7
2006-03-21 1.479 1.4955 1.512 1.4672 103448861.03 64317103.0 1.6274 1.3306 1.4790199999999991 1.4759700000000004 61208463.5
2006-03-22 1.4978 1.4955 1.5096 1.4861 46371829.57 28893594.0 1.6462 1.3471 1.4823199999999992 1.4752600000000005 55414498.4
2006-03-23 1.4955 1.5073 1.5167 1.4955 59044926.48 36516570.0 1.6462 1.3471 1.4874999999999992 1.4790300000000005 48050817.15
2006-03-24 1.5073 1.4861 1.512 1.4861 45433049.55 28332530.0 1.658 1.3565 1.4926799999999993 1.4820900000000006 44219340.55
2006-03-27 1.4861 1.4955 1.4978 1.4578 55648502.73 35096292.0 1.6344 1.3377 1.4959799999999992 1.4839700000000007 41460189.75
2006-03-28 1.4955 1.5049 1.5096 1.4884 58630459.58 36354585.0 1.6462 1.3471 1.4978599999999993 1.4884400000000004 39675023.3
2006-03-29 1.5073 1.5308 1.5497 1.5049 123464524.15 75276802.0 1.6556 1.3542 1.5049199999999994 1.4936200000000004 40621403.55
2006-03-30 1.5285 1.5002 1.5402 1.4861 82853545.95 51078085.0 1.6839 1.3777 1.5034999999999994 1.4955000000000003 39046351.0
2006-03-31 1.4837 1.5002 1.5238 1.4743 65720498.77 40979118.0 1.6509 1.3495 1.5063199999999992 1.4995 38033326.0
2006-04-03 1.4884 1.5096 1.5238 1.479 80419640.34 49807769.0 1.6509 1.3495 1.509139999999999 1.5025600000000003 38730734.95
2006-04-04 1.5096 1.5473 1.5614 1.5002 131220018.03 79564531.0 1.6603 1.3589 1.517619999999999 1.5077400000000003 40433542.25
2006-04-05 1.5473 1.5544 1.5685 1.5332 127274684.74 76148241.0 1.7027 1.3919 1.5223399999999991 1.5136300000000003 42510525.3
2006-04-06 1.5614 1.5355 1.5756 1.5285 116712610.02 70393121.0 1.7098 1.3989 1.5293999999999992 1.5164500000000003 44116221.3
2006-04-07 1.5355 1.5238 1.5449 1.5096 77509178.81 47297706.0 1.6886 1.3824 1.534119999999999 1.5202200000000001 44394420.85
2006-04-10 1.5261 1.5873 1.5897 1.5261 133943982.69 79227259.0 1.6768 1.3707 1.549659999999999 1.5294 46639002.85
2006-04-11 1.5873 1.6297 1.6556 1.5709 213419304.37 123403544.0 1.7451 1.4295 1.566139999999999 1.5418800000000001 51339681.6
2006-04-12 1.6297 1.5873 1.6321 1.5826 109360604.92 63345842.0 1.7922 1.4672 1.572719999999999 1.54753 53322807.05
2006-04-13 1.5803 1.5591 1.6109 1.5544 102462715.7 60479566.0 1.7451 1.4295 1.5774399999999988 1.5534200000000002 54834131.1
2006-04-14 1.5567 1.6132 1.6156 1.5497 94447254.78 55449485.0 1.7145 1.4036 1.595319999999999 1.56472 56430833.9
2006-04-17 1.6132 1.6062 1.6274 1.5897 91209827.36 52751125.0 1.7758 1.4531 1.599099999999999 1.5743800000000001 57735643.4
2006-04-18 1.6062 1.5873 1.6203 1.5826 73985969.64 43217932.0 1.7663 1.446 1.590619999999999 1.57838 56680684.85
2006-04-19 1.5921 1.6203 1.6462 1.5685 151203963.79 87521121.0 1.7451 1.4295 1.5972199999999992 1.58497 59612061.2
2006-04-20 1.618 1.5991 1.6368 1.5897 95454390.5 55272658.0 1.7828 1.4578 1.6052199999999992 1.59133 60549865.6
2006-04-21 1.5991 1.6109 1.6227 1.5803 119113823.41 69107560.0 1.7593 1.439 1.6047599999999993 1.60004 62588617.1
2006-04-24 1.6015 1.5332 1.6156 1.5308 158330201.49 93965598.0 1.771 1.4507 1.5901599999999991 1.59463 65532082.4
2006-04-25 1.5308 1.5049 1.5308 1.4837 109468956.75 67450943.0 1.6863 1.3801 1.573679999999999 1.58215 67086900.3
2006-04-26 1.5167 1.6556 1.6556 1.5143 158274098.35 90323534.0 1.6556 1.3542 1.5807399999999991 1.58898 67839236.9
2006-04-27 1.7169 1.731 1.7758 1.6792 630296661.5 339431780.0 1.8205 1.4908 1.607119999999999 1.60617 82256921.65
2006-04-28 1.8111 1.8558 1.9053 1.7098 523034642.12 270818444.0 1.9053 1.5591 1.656099999999999 1.63043 93748887.95
2006-05-08 1.8558 1.8511 1.8959 1.8134 324025641.7 162800612.0 2.0419 1.6698 1.719679999999999 1.6549200000000002 99398530.1
2006-05-09 1.8558 1.9759 2.0018 1.804 394876732.56 195930620.0 2.0372 1.6651 1.8138799999999988 1.6937800000000003 105216834.55
2006-05-10 1.9618 1.9524 2.0395 1.8982 349094608.41 165056643.0 2.1738 1.7781 1.8732399999999991 1.7269900000000002 109662254.65
2006-05-11 1.943 1.9594 2.0607 1.9171 390102775.25 181005835.0 2.1479 1.7569 1.9189199999999993 1.7630200000000003 115192890.35
2006-05-12 1.9618 2.0113 2.0489 1.9524 319976920.89 148515071.0 2.1549 1.764 1.9500199999999992 1.8030599999999999 120253758.6
2006-05-15 2.0042 2.0325 2.0489 1.9618 297640091.98 138799096.0 2.2114 1.8111 1.9862999999999993 1.8529899999999997 123232350.45
2006-05-16 2.0136 1.9312 2.0254 1.8982 291836179.17 139396233.0 2.235 1.8299 1.9773599999999991 1.8956199999999999 124031984.9
2006-05-17 1.9335 1.9383 1.9948 1.9076 219569760.59 104857199.0 2.1243 1.7381 1.9745399999999989 1.92389 126107552.75
2006-05-18 1.9406 1.9076 1.943 1.8582 187545328.01 92063948.0 2.1314 1.7451 1.964179999999999 1.9415499999999999 127686771.85
2006-05-19 1.9076 1.9571 1.9783 1.8912 208534327.57 99832175.0 2.0984 1.7169 1.953339999999999 1.95168 129905906.35
2006-05-22 1.9453 1.9335 1.9571 1.9123 210183294.14 101393769.0 2.1526 1.7616 1.933539999999999 1.9599199999999999 132338038.55
2006-05-23 1.9194 1.8488 1.9218 1.8464 186638855.07 92468879.0 2.1267 1.7404 1.9170599999999989 1.94721 134800585.9
2006-05-24 1.8511 1.8912 1.9477 1.8488 211921270.2 103942364.0 2.0348 1.6627 1.907639999999999 1.9410900000000002 135621648.05
2006-05-25 1.8912 1.9312 1.943 1.8605 171703822.15 83433551.0 2.0796 1.7027 1.912359999999999 1.9382700000000004 137029692.7
2006-05-26 1.943 2.0678 2.1172 1.9383 612343274.65 280344541.0 2.1243 1.7381 1.9344999999999988 1.9439200000000008 147591541.75
2006-06-12 1.8605 1.8605 1.8605 1.8605 17922730.0 8969678.0 2.275 1.8605 1.9198999999999988 1.9267200000000009 143341745.75
2006-06-13 1.6745 1.6745 1.7192 1.6745 618648689.86 342877652.0 2.0466 1.6745 1.8850399999999987 1.9010500000000008 157113081.2
2006-06-14 1.6721 1.6792 1.691 1.6132 214766013.58 120496992.0 1.8417 1.5073 1.8426399999999987 1.8751400000000011 158621754.1
2006-06-16 1.698 1.6745 1.7122 1.6651 208844348.61 115625651.0 1.8464 1.512 1.7912999999999986 1.851830000000001 147431447.65
2006-06-19 1.6603 1.6651 1.6839 1.6015 141334304.94 79411892.0 1.8417 1.5073 1.7107599999999987 1.8226300000000009 137861120.05
2006-06-20 1.6627 1.6768 1.6863 1.6415 143171449.97 79968053.0 1.8323 1.4978 1.6740199999999987 1.796960000000001 133719492.1
2006-06-21 1.6768 1.691 1.698 1.6674 171001813.75 94466566.0 1.844 1.5096 1.6773199999999988 1.7811800000000009 128646289.4
2006-06-22 1.691 1.7428 1.7616 1.6839 266218315.9 142861430.0 1.8605 1.5214 1.690039999999999 1.766340000000001 127536528.75
2006-06-23 1.7357 1.7169 1.7357 1.7051 136585602.06 74027171.0 1.9171 1.5685 1.6985199999999991 1.7449100000000008 122187595.55
2006-06-27 1.7169 1.7428 1.7498 1.7145 153653547.08 82734578.0 1.8888 1.5449 1.7140599999999993 1.7124100000000009 118898570.9
2006-06-28 1.7428 1.7216 1.7428 1.7169 142650824.69 76898219.0 1.9171 1.5685 1.7230199999999993 1.698520000000001 115803527.05
2006-06-29 1.7192 1.7593 1.764 1.7122 164791270.72 87824355.0 1.8935 1.5497 1.7366799999999993 1.7070000000000012 113224933.15
2006-06-30 1.764 1.7805 1.8087 1.7616 169301151.38 88417789.0 1.9359 1.5826 1.7442199999999992 1.717130000000001 112402962.65
2006-07-03 1.7805 1.9076 1.9312 1.7805 258392493.08 128687066.0 1.9594 1.6015 1.7823599999999993 1.7404400000000009 114234118.55
2006-07-04 1.91 1.8935 1.9218 1.8488 183715175.49 90723091.0 2.0984 1.7169 1.8124999999999993 1.763280000000001 113778664.35
2006-07-05 1.8935 1.8959 1.9383 1.8841 216430335.77 105799116.0 2.0819 1.7051 1.847359999999999 1.7851900000000012 113998931.7
2006-07-06 1.8959 1.8723 1.8959 1.8558 167413823.69 83542087.0 2.0866 1.7075 1.869959999999999 1.8033200000000011 113552592.1
2006-07-07 1.8723 1.8158 1.8723 1.7852 203779011.31 103367395.0 2.0607 1.6863 1.8770199999999988 1.8106200000000012 113523843.65
2006-07-19 1.731 1.6839 1.7663 1.6603 89717551.01 48979223.0 1.9971 1.6344 1.8322799999999986 1.8073200000000014 111801127.25
2006-07-20 1.6839 1.6886 1.7098 1.6745 42991894.23 23686116.0 1.8535 1.5167 1.791299999999999 1.8019000000000016 98968206.0
2006-07-21 1.691 1.6957 1.731 1.691 46545464.68 25316924.0 1.8582 1.519 1.751259999999999 1.7993100000000015 99785568.3
2006-07-24 1.6886 1.7098 1.7145 1.6603 30064477.94 16544993.0 1.8652 1.5261 1.718759999999999 1.7943600000000017 83468935.35
2006-07-25 1.7075 1.7027 1.7239 1.698 51096311.89 27893032.0 1.8817 1.5379 1.696139999999999 1.7865800000000018 78838737.35
2006-07-26 1.7027 1.6863 1.7075 1.6768 58427281.67 32261040.0 1.8723 1.5332 1.696619999999999 1.7644500000000019 74670506.8
2006-07-27 1.6839 1.6627 1.7027 1.6509 101244848.36 56304378.0 1.8558 1.5167 1.691439999999999 1.741370000000002 73515131.1
2006-07-28 1.6603 1.6392 1.6768 1.618 77385738.31 43985303.0 1.8299 1.4955 1.680139999999999 1.7157000000000022 71715993.6
2006-07-31 1.625 1.5826 1.6297 1.5756 77544802.18 45325069.0 1.804 1.4743 1.654699999999999 1.686730000000002 69258918.75
2006-08-01 1.585 1.5779 1.6015 1.5544 45597477.84 26905474.0 1.7404 1.4248 1.6297399999999989 1.662940000000002 63461120.95
2006-08-02 1.5779 1.6062 1.6132 1.5661 43451380.63 25469096.0 1.7357 1.4201 1.613719999999999 1.6551700000000023 61033217.2
2006-08-03 1.6156 1.6109 1.625 1.5897 32417880.03 18762334.0 1.7663 1.446 1.603359999999999 1.6474000000000022 57834605.0
2006-08-04 1.6132 1.5709 1.6203 1.5709 27579898.64 16097505.0 1.771 1.4507 1.589699999999999 1.6349200000000021 54794569.3
2006-08-07 1.5661 1.5449 1.5968 1.5426 36052508.27 21360868.0 1.7286 1.4131 1.582159999999999 1.6184300000000023 51471394.95
2006-08-08 1.5544 1.5991 1.6015 1.5544 42337876.76 24942338.0 1.7004 1.3895 1.586399999999999 1.608070000000002 48297622.4
2006-08-09 1.6015 1.5873 1.6085 1.5826 26382908.78 15418017.0 1.7593 1.439 1.582619999999999 1.598170000000002 42634169.95
2006-08-10 1.585 1.6132 1.6156 1.5803 32607119.82 18898067.0 1.7451 1.4295 1.583079999999999 1.5932200000000019 39042918.75
2006-08-11 1.6203 1.6062 1.6203 1.6015 21891416.54 12652274.0 1.7758 1.4531 1.590139999999999 1.5899200000000018 34385576.65
2006-08-14 1.6085 1.6038 1.6368 1.5968 41631725.36 24014848.0 1.7663 1.446 1.6019199999999991 1.592040000000002 31409214.7
2006-08-15 1.6062 1.625 1.6297 1.5897 32108244.9 18517859.0 1.764 1.4437 1.607099999999999 1.596750000000002 27166737.9
2006-08-16 1.6297 1.6556 1.6627 1.625 49959270.0 28183065.0 1.7875 1.4625 1.6207599999999993 1.601690000000002 26126930.0
2006-08-17 1.6556 1.6698 1.6721 1.6274 38682607.22 21833916.0 1.8205 1.4908 1.632079999999999 1.6075800000000018 26034320.0
2006-08-18 1.6698 1.6321 1.6721 1.6203 47248738.36 26731303.0 1.837 1.5026 1.637259999999999 1.613700000000002 26105038.95
2006-08-21 1.6085 1.6674 1.6721 1.5685 47495778.27 27024835.0 1.7946 1.4696 1.6499799999999993 1.6259500000000018 26629031.05
2006-08-22 1.658 1.6627 1.6886 1.6533 40989442.63 22846552.0 1.8346 1.5002 1.6575199999999994 1.6323100000000017 26376707.05
2006-08-23 1.6556 1.6627 1.691 1.6533 50492127.08 28084568.0 1.8299 1.4955 1.6589399999999999 1.639850000000002 26167883.45
2006-08-24 1.6651 1.658 1.6674 1.6297 57908686.32 32677017.0 1.8299 1.4955 1.6565799999999995 1.6443300000000023 24986515.4
2006-08-25 1.658 1.6462 1.6651 1.6392 26733396.71 15103210.0 1.8229 1.4931 1.6593999999999993 1.648330000000002 23542410.75
2006-08-28 1.6486 1.7145 1.731 1.6392 114795520.94 63004585.0 1.8111 1.4814 1.6688199999999995 1.6594000000000022 24426386.55
2006-08-29 1.7169 1.698 1.7404 1.6863 76297695.09 41468120.0 1.8864 1.5426 1.6758799999999994 1.6667000000000023 25154518.85
2006-08-30 1.698 1.698 1.7075 1.6839 36871533.96 20234038.0 1.8676 1.5285 1.6829399999999992 1.6709400000000023 24892765.95
2006-08-31 1.698 1.7027 1.7263 1.6863 52130882.26 28479384.0 1.8676 1.5285 1.6918799999999994 1.674230000000002 25378618.45
2006-09-01 1.698 1.6627 1.7027 1.6509 43900416.08 24471516.0 1.8723 1.5332 1.6951799999999992 1.6772900000000022 25797319.0
2006-09-04 1.6627 1.6721 1.6768 1.658 32643338.02 18203851.0 1.8299 1.4955 1.686699999999999 1.6777600000000021 25639468.15
2006-09-05 1.6745 1.6768 1.7075 1.6627 81033670.28 44778143.0 1.8393 1.5049 1.682459999999999 1.679170000000002 26631258.4
2006-09-06 1.6745 1.6863 1.6886 1.6651 42259942.38 23469416.0 1.844 1.5096 1.6801199999999987 1.6815300000000017 27033828.35
2006-09-07 1.6863 1.6957 1.7263 1.6721 95753857.16 52252485.0 1.8558 1.5167 1.6787199999999989 1.685300000000002 28701549.25
2006-09-08 1.6957 1.7027 1.7098 1.6839 55096294.3 30204510.0 1.8652 1.5261 1.6867199999999989 1.690950000000002 29579161.05
2006-09-11 1.6815 1.7475 1.7546 1.6815 148930476.81 80048392.0 1.8723 1.5332 1.701799999999999 1.694250000000002 32380838.25
2006-09-12 1.7475 1.7498 1.7734 1.7334 98758623.47 52427901.0 1.9218 1.5732 1.716399999999999 1.699430000000002 34076340.35
2006-09-13 1.7475 1.7428 1.7852 1.731 130265462.93 68637865.0 1.9241 1.5756 1.7276999999999991 1.7039100000000018 36099080.35
2006-09-14 1.7428 1.7663 1.8111 1.7404 144576329.94 75971797.0 1.9171 1.5685 1.7418199999999988 1.710270000000002 38805974.4
2006-09-15 1.7663 1.7969 1.8017 1.7546 148741293.22 77472402.0 1.943 1.5897 1.7606599999999986 1.723690000000002 41343029.35
2006-09-18 1.8134 1.7946 1.8205 1.7805 90988711.85 47134317.0 1.9759 1.618 1.7700799999999988 1.7359400000000018 42348503.45
2006-09-19 1.7946 1.8158 1.8417 1.7852 120214181.2 61492479.0 1.9736 1.6156 1.7832799999999984 1.7498400000000018 44280799.8
2006-09-20 1.8134 1.8087 1.8205 1.7969 65001347.86 33505737.0 1.9971 1.6344 1.7964599999999984 1.7620800000000016 44551858.25
2006-09-21 1.8087 1.8158 1.844 1.8087 85330747.97 43566163.0 1.9901 1.6274 1.8063599999999984 1.7740900000000017 45096315.55
2006-09-22 1.8181 1.764 1.837 1.7428 124453095.75 64901055.0 1.9971 1.6344 1.7997799999999984 1.7802200000000017 47586207.8
2006-09-25 1.7475 1.7875 1.804 1.7451 76750128.45 40230710.0 1.9406 1.5873 1.7983599999999984 1.784220000000002 46447514.05
2006-09-26 1.7828 1.7828 1.7922 1.7663 48444428.18 25366768.0 1.9665 1.6085 1.7917599999999987 1.787520000000002 45642446.45
2006-09-27 1.7828 1.8864 1.9029 1.7758 199228110.57 100051967.0 1.9618 1.6038 1.8072999999999986 1.801880000000002 49633342.9
2006-09-28 1.8841 1.8723 1.8888 1.8488 123553055.58 61567879.0 2.0748 1.698 1.8185999999999987 1.8124800000000019 51287767.65
2006-09-29 1.8747 1.9218 1.9453 1.8676 214527258.3 104286210.0 2.0607 1.6863 1.8501599999999985 1.8249700000000018 55278502.35
2006-10-09 1.9594 2.0466 2.0584 1.9547 302137421.08 139988338.0 2.1149 1.7286 1.9019799999999987 1.850170000000002 61367726.7
2006-10-13 2.0442 2.1267 2.2256 2.0372 489180030.15 213673873.0 2.2515 1.8417 1.9707599999999985 1.8812600000000022 69812513.2
2006-10-16 2.129 2.0819 2.1667 2.0796 221181023.65 97441809.0 2.3386 1.9147 2.0098599999999984 1.9085800000000024 73511132.85
2006-10-17 2.0748 2.1172 2.1337 2.0513 179342843.07 79662459.0 2.2892 1.8747 2.0588399999999987 1.9387200000000024 74881631.55
2006-10-18 2.1125 2.1408 2.162 2.0937 158167203.0 69101843.0 2.3292 1.9053 2.1026399999999987 1.9764000000000024 76826498.2
2006-10-19 2.1431 2.1078 2.1431 2.1008 117801810.26 51676733.0 2.3551 1.9265 2.1148799999999985 2.0084300000000024 75407915.25
2006-10-20 2.0984 2.1361 2.1549 2.096 167203645.24 72907324.0 2.3198 1.8982 2.1167599999999984 2.0437600000000025 76431886.4
2006-10-23 2.1384 2.1267 2.195 2.0984 224924014.18 97125038.0 2.3504 1.9218 2.1257199999999985 2.0677900000000022 77856245.05
2006-10-24 2.122 2.2162 2.2374 2.1196 323768463.02 137878410.0 2.3386 1.9147 2.1455199999999985 2.1021800000000024 80951575.7
2006-10-25 2.2162 2.2374 2.275 2.2091 286050328.04 118692868.0 2.4375 1.9948 2.164839999999998 2.133740000000002 83012599.0
2006-10-26 2.2515 2.3127 2.3268 2.2185 399375514.31 162413334.0 2.4611 2.0136 2.205819999999998 2.160350000000002 88776549.85
2006-10-27 2.3056 2.3009 2.414 2.2845 429461950.8 170660535.0 2.5435 2.0819 2.238779999999998 2.177770000000002 94234952.65
2006-10-30 2.2585 2.2138 2.3151 2.1785 291953918.98 122060567.0 2.5317 2.0701 2.2561999999999984 2.190960000000002 98662694.15
2006-10-31 2.2138 2.2491 2.275 2.202 209225689.22 86802760.0 2.4352 1.9924 2.2627799999999985 2.2041500000000016 100824524.0
2006-11-01 2.2491 2.1902 2.2585 2.1761 198877967.44 83782663.0 2.4752 2.0254 2.253339999999999 2.209090000000002 101768604.4
2006-11-02 2.1902 2.2044 2.2044 2.1431 171511742.22 73500258.0 2.4093 1.9712 2.2316799999999986 2.2187500000000018 103432081.8
2006-11-03 2.1973 2.2562 2.3056 2.1808 233758019.87 96494053.0 2.4258 1.983 2.2227399999999986 2.230760000000002 106988446.05
2006-11-06 2.2185 2.3221 2.3504 2.2091 226980323.36 91824617.0 2.4823 2.0301 2.244399999999998 2.250300000000002 106577078.55
2006-11-07 2.3268 2.3622 2.3857 2.3174 238848823.81 94481922.0 2.5553 2.089 2.267019999999998 2.2649000000000017 108222780.7
2006-11-08 2.3622 2.3645 2.3951 2.3221 267855766.97 105372254.0 2.5977 2.1267 2.301879999999998 2.277610000000002 108277082.9
2006-11-09 2.3551 2.4611 2.4964 2.3363 404885183.91 154378374.0 2.6 2.129 2.3532199999999976 2.2924500000000014 108996584.7
2006-11-10 2.4729 2.4305 2.5364 2.3951 398474608.59 149963258.0 2.7084 2.2162 2.3880799999999978 2.3054100000000015 105811053.95
2006-11-13 2.4163 2.3739 2.4846 2.3528 233866051.71 89824261.0 2.673 2.1879 2.398439999999998 2.3214200000000016 105430176.55
2006-11-14 2.3904 2.3692 2.4258 2.3268 286451040.5 112571319.0 2.6118 2.1361 2.3998399999999984 2.3334300000000017 107075619.55
2006-11-15 2.3739 2.4493 2.4564 2.3457 242609592.07 93983172.0 2.6071 2.1314 2.4167999999999985 2.3593400000000018 108319686.0
2006-11-16 2.4517 2.4517 2.5176 2.4352 347317343.04 130377993.0 2.6942 2.2044 2.4149199999999986 2.3840700000000017 112254749.0
2006-11-17 2.4493 2.421 2.4682 2.3928 185432574.98 71309865.0 2.6966 2.2067 2.4130199999999986 2.4005500000000017 112174876.05
2006-11-20 2.4281 2.5317 2.5435 2.4234 346155165.99 129363692.0 2.6636 2.1785 2.4445799999999984 2.421510000000002 113786808.75
2006-11-21 2.5294 2.7861 2.7861 2.4682 932197020.3 324239036.0 2.7861 2.2797 2.5279599999999984 2.4639000000000015 123104840.05
2006-11-22 2.7955 3.0334 3.0616 2.7649 836698386.86 268419669.0 3.064 2.5082 2.6447799999999986 2.530790000000002 130591180.1
2006-11-23 3.0334 2.9792 3.104 2.9462 623603352.03 191355309.0 3.3372 2.7296 2.7502799999999987 2.5826000000000016 132038278.85
2006-11-24 2.9721 2.9863 3.0546 2.8897 524634391.75 165044854.0 3.2783 2.6825 2.8633399999999987 2.6381800000000015 131757494.8
2006-11-27 2.958 2.9627 3.0334 2.8779 429537940.75 135759258.0 3.2854 2.6872 2.9495399999999985 2.697060000000002 132442429.35
2006-11-28 2.9486 2.9015 2.9816 2.8921 254090238.65 80943592.0 3.2595 2.666 2.9726199999999987 2.750290000000002 132149470.95
2006-11-29 2.7814 2.9133 2.9439 2.7814 358277866.52 116727834.0 3.1912 2.6118 2.9485999999999986 2.7966900000000017 133796729.5
2006-11-30 2.9203 2.9792 2.9863 2.8827 407057210.94 129354468.0 3.2053 2.6212 2.9485999999999986 2.8494400000000017 136589440.0
2006-12-01 2.9816 2.925 3.0075 2.9156 288315481.56 91090481.0 3.2783 2.6825 2.9363399999999986 2.899840000000002 136319261.4
2006-12-04 2.9203 3.097 3.1511 2.8756 550707860.43 168209892.0 3.2171 2.633 2.9631999999999983 2.956370000000002 140138525.15
2006-12-05 3.097 3.0499 3.1276 3.0145 532345362.31 161227077.0 3.4078 2.7884 2.992879999999998 2.982750000000002 143475782.9
2006-12-06 3.0616 3.0828 3.1794 2.9439 536588438.78 162298587.0 3.356 2.7461 3.0267799999999982 2.9876900000000015 146322099.55
2006-12-07 3.0875 3.1558 3.3278 3.0875 728859028.93 210889055.0 3.3914 2.7743 3.0620999999999983 3.0053500000000017 149147633.6
2006-12-08 3.0852 3.0946 3.1982 3.0522 450406362.11 134611628.0 3.4714 2.8403 3.096019999999998 3.0161800000000016 148380052.1
2006-12-11 3.0899 3.1888 3.2383 3.0875 407620706.05 119235129.0 3.4031 2.7861 3.114379999999998 3.0387900000000014 149850595.5
2006-12-12 3.2289 3.283 3.3537 3.1912 565319597.52 160647759.0 3.5068 2.8709 3.1609999999999983 3.076940000000002 152254417.5
2006-12-13 3.2995 3.1582 3.316 3.1158 558764900.52 163002826.0 3.6104 2.9557 3.176079999999998 3.101430000000002 155705400.2
2006-12-14 3.1441 3.1511 3.2053 3.104 476514501.77 141901955.0 3.4738 2.8426 3.175139999999998 3.118620000000002 156281598.3
2006-12-15 3.1794 3.1441 3.1794 3.0522 389877650.12 116573510.0 3.4667 2.8355 3.185039999999998 3.140530000000002 158544780.55
2006-12-18 3.1441 3.1982 3.2359 3.1064 367086166.1 108070871.0 3.4597 2.8308 3.186919999999998 3.1506500000000015 157480139.5
2006-12-19 3.1841 3.1982 3.3301 3.1511 481865286.24 138749533.0 3.5185 2.8779 3.1699599999999983 3.1654800000000014 148205664.35
2006-12-20 3.1959 3.1817 3.2124 3.1087 250714383.07 73823882.0 3.5185 2.8779 3.174659999999998 3.175370000000002 138475875.0
2006-12-21 3.1817 3.0993 3.1912 3.0852 476466347.33 141555539.0 3.4997 2.8638 3.164299999999998 3.1697200000000016 135985886.5
2006-12-22 3.0946 3.064 3.1464 3.0404 283431820.87 85736414.0 3.4102 2.7884 3.148279999999998 3.1666600000000016 132020464.5
2006-12-25 3.0475 3.1441 3.25 3.0381 520909606.53 153266723.0 3.3702 2.7578 3.137459999999998 3.1621900000000016 132895837.75
2006-12-26 3.1558 3.1158 3.1747 3.0805 267769281.71 79809322.0 3.4597 2.8308 3.120979999999998 3.1454700000000018 132839124.25
2006-12-27 3.1158 3.2241 3.2736 3.0852 500640418.82 145445323.0 3.4267 2.8049 3.129459999999998 3.1520600000000014 134274998.7
2006-12-28 3.2383 3.3019 3.4149 3.2241 754610473.39 211426278.0 3.5468 2.9015 3.169979999999998 3.1671400000000016 138378589.2
2006-12-29 3.3325 3.4078 3.4573 3.316 727135037.38 198643146.0 3.6316 2.9721 3.2387399999999986 3.193510000000002 143756222.45
2007-01-04 3.4502 3.3231 3.608 3.2571 1016722867.92 273621549.0 3.7493 3.0663 3.274539999999999 3.2060000000000017 149026805.3
2007-01-05 3.2807 3.0758 3.2807 3.0616 715011004.02 212441793.0 3.6551 2.991 3.266539999999999 3.193760000000002 151587541.1
2007-01-08 3.0734 3.1488 3.1888 3.0663 421819402.48 125574536.0 3.3843 2.7672 3.2514799999999995 3.190470000000002 149751338.55
2007-01-09 3.1535 3.25 3.2689 3.1323 650410191.98 189649438.0 3.4644 2.8332 3.2410999999999994 3.205540000000002 148689357.7
2007-01-10 3.2477 3.316 3.3513 3.2029 619003214.29 176876735.0 3.5751 2.925 3.2227399999999995 3.230740000000002 150802613.05
2007-01-11 3.3395 3.4808 3.4808 3.3183 599350537.1 162084627.0 3.6481 2.9839 3.254279999999999 3.2644100000000025 152945087.95
2007-01-12 3.5586 3.6551 3.6551 3.5091 1399725035.74 359396451.0 3.8294 3.1323 3.3701399999999992 3.318340000000002 162882522.55
2007-01-15 3.6504 3.8388 3.8388 3.5421 873682680.51 218386384.0 4.0202 3.2901 3.5081399999999996 3.3798100000000018 165651700.45
2007-01-16 3.8859 4.0084 4.0319 3.8859 893096125.78 207660825.0 4.2227 3.4549 3.659819999999999 3.450460000000002 168939643.95
2007-01-17 4.0037 4.0084 4.1426 3.8624 779058424.92 181515901.0 4.4088 3.608 3.798299999999999 3.510520000000002 172186763.5
2007-01-18 3.9919 3.8106 4.0319 3.8082 801280766.54 193609024.0 4.4088 3.608 3.864259999999999 3.5592700000000015 176463671.15
2007-01-19 3.8153 3.9919 4.0013 3.8153 802892923.48 189510146.0 4.1921 3.429 3.931619999999999 3.6508800000000017 179001701.8
2007-01-22 4.0296 4.1827 4.1921 4.0296 958069064.98 213651555.0 4.3923 3.5915 4.000399999999999 3.754270000000001 185993085.45
2007-01-23 4.1214 4.2627 4.3098 4.0767 895826281.84 199144047.0 4.6019 3.7635 4.051259999999999 3.8555400000000013 188872510.85
2007-01-24 4.2392 4.1709 4.3569 4.1309 794955322.53 174944164.0 4.689 3.8365 4.083759999999999 3.9410300000000005 193332898.35
2007-01-25 4.1921 4.0979 4.2557 4.0908 861761522.17 191500761.0 4.5877 3.754 4.141219999999999 4.002740000000001 195244600.25
2007-01-26 4.2863 4.3028 4.3028 4.145 1127756300.57 246809614.0 4.5077 3.6881 4.2033999999999985 4.06751 203594614.85
2007-01-29 4.4512 4.5171 4.5171 4.4512 517616075.72 106805999.0 4.7338 3.8718 4.270279999999998 4.135340000000001 201662648.65
2007-01-30 4.7408 4.7432 4.7432 4.6867 595829415.93 117169074.0 4.9693 4.0649 4.366379999999998 4.208820000000001 196949788.45
2007-01-31 4.941 4.5053 4.941 4.5053 1459524477.53 289392398.0 5.2166 4.2698 4.433259999999999 4.25851 201487251.05
2007-02-01 4.3711 4.3475 4.4653 4.2792 1222286994.26 262070587.0 4.9551 4.0555 4.483179999999999 4.3122 200909702.95
2007-02-02 4.2816 4.1309 4.3946 4.1309 709006990.63 156608778.0 4.7832 3.9118 4.4487999999999985 4.326099999999999 198118052.2
2007-02-05 4.0743 3.9307 4.1521 3.9236 679882766.13 157859548.0 4.543 3.7187 4.331519999999999 4.3009 199732302.8
2007-02-06 3.9307 4.1261 4.1261 3.9236 484248899.49 111642481.0 4.324 3.5374 4.208099999999999 4.28724 195831954.95
2007-02-07 4.3334 4.3334 4.3334 4.3334 108866304.8 23392434.0 4.5383 3.714 4.173719999999999 4.303489999999999 188157739.9
2007-02-08 4.3334 4.4983 4.5501 4.2627 1225465319.08 255912186.0 4.7667 3.9001 4.20388 4.3435299999999994 192849117.85
2007-02-09 4.5147 4.331 4.5218 4.3051 576342130.31 122272159.0 4.9481 4.0484 4.243899999999999 4.346349999999999 180992903.25
2007-02-12 4.324 4.5477 4.5477 4.324 482695232.93 99473431.0 4.7644 3.8977 4.367299999999998 4.34941 175047255.6
2007-02-13 4.7102 4.6301 4.7573 4.5689 482550368.16 96447463.0 5.0022 4.0932 4.468099999999998 4.338099999999999 169486587.5
2007-02-14 4.682 4.8397 4.8492 4.616 568001003.02 110699947.0 5.0941 4.1662 4.569359999999998 4.3715399999999995 165945789.8
2007-02-15 4.8633 4.8303 4.9858 4.7573 663331467.4 126407905.0 5.3249 4.3569 4.6357599999999985 4.41982 162585733.85
2007-02-16 4.8751 4.8986 5.0399 4.8445 587215172.54 110603952.0 5.3131 4.3475 4.749279999999999 4.496589999999999 158640424.15
2007-02-26 4.8044 4.7597 4.828 4.6678 430798235.52 84583233.0 5.3885 4.4088 4.791679999999999 4.57949 152187008.05
2007-02-27 4.7573 4.5218 4.8963 4.5218 449230072.14 89932576.0 5.2354 4.2839 4.770019999999999 4.619059999999999 146726434.5
2007-02-28 4.2957 4.4865 4.5171 4.2957 808293424.17 173215895.0 4.974 4.0696 4.699379999999999 4.63437 146640021.05
2007-03-01 4.4747 4.2627 4.4747 4.2627 418404551.31 90647564.0 4.9363 4.039 4.5858599999999985 4.61081 141597361.2
2007-03-02 4.218 4.2839 4.3263 4.1332 374155488.19 82041319.0 4.689 3.8365 4.462919999999998 4.6061 133358946.45
2007-03-05 4.251 4.1238 4.3028 4.0696 553921868.64 124085804.0 4.7126 3.8553 4.335739999999998 4.56371 134222936.7
2007-03-06 4.1261 4.331 4.331 4.1238 518521177.67 112710346.0 4.5359 3.7116 4.297579999999998 4.533800000000001 134000000.3
2007-03-07 4.3334 4.3829 4.4512 4.3098 520049140.18 110819759.0 4.7644 3.8977 4.276859999999997 4.48812 125071368.35
2007-03-08 4.4017 4.4512 4.5807 4.3829 352256708.19 73348398.0 4.8209 3.9448 4.314559999999998 4.45021 115635258.9
2007-03-09 4.4512 4.4653 4.5218 4.3758 414411884.28 86800238.0 4.8963 4.006 4.350839999999998 4.40688 112144831.9
2007-03-12 4.4629 4.3334 4.4747 4.251 295400559.88 63188095.0 4.9128 4.0178 4.392759999999998 4.36425 107411259.25
2007-03-13 4.3334 4.364 4.4205 4.324 251016029.65 53456641.0 4.7667 3.9001 4.399359999999999 4.34847 104501967.25
2007-03-14 4.3098 4.2368 4.3098 4.1921 328372462.39 72162362.0 4.7997 3.9283 4.370139999999998 4.3235 106940463.65
2007-03-15 4.2274 4.3263 4.3334 4.2274 259448785.01 56333125.0 4.6608 3.8129 4.345159999999998 4.329859999999999 96961510.6
2007-03-16 4.3287 4.251 4.3593 4.2251 339576410.85 73702670.0 4.7597 3.893 4.302299999999999 4.3265699999999985 94533036.15
2007-03-19 4.185 4.4629 4.4629 4.145 516975865.13 109104529.0 4.6772 3.827 4.328199999999999 4.360479999999998 95014591.05
2007-03-20 4.5689 4.4606 4.5689 4.4512 478599982.38 98937805.0 4.9104 4.0178 4.3475199999999985 4.373439999999998 95139108.15
2007-03-21 4.5077 4.6843 4.6843 4.4935 706176902.81 141786496.0 4.9057 4.0155 4.437019999999999 4.403579999999998 96693435.6
2007-03-22 4.7785 4.6984 4.9175 4.5925 1121148792.72 217051382.0 5.153 4.2156 4.511439999999999 4.428299999999998 101225609.45
2007-03-23 4.6278 4.5642 4.6513 4.4629 694815306.02 141786492.0 5.1695 4.2298 4.574079999999999 4.438189999999998 102784736.45
2007-03-26 4.4747 4.5124 4.5524 4.3593 535392774.41 111423985.0 5.0211 4.1073 4.583979999999999 4.456089999999998 104126774.05
2007-03-27 4.4747 4.4723 4.4983 4.4158 445686073.83 93172734.0 4.9646 4.0602 4.586319999999999 4.466919999999998 104288781.95
2007-03-28 4.4559 4.4935 4.5642 4.2486 785154853.2 164228979.0 4.9198 4.0249 4.548159999999998 4.492589999999998 103839436.15
2007-03-29 4.4912 4.5124 4.7149 4.4535 1149695721.17 233074775.0 4.9434 4.0437 4.510959999999999 4.511199999999998 110960796.7
2007-03-30 4.4464 4.4464 4.4747 4.3734 406970916.99 85550014.0 4.9646 4.0602 4.487399999999999 4.530739999999998 111136231.45
2007-04-02 4.47 4.5406 4.616 4.4629 609052910.66 123988002.0 4.8916 4.0013 4.493039999999999 4.538509999999998 111131341.35
2007-04-03 4.5477 4.5571 4.6348 4.5147 491256968.54 100139837.0 4.9952 4.0861 4.51 4.5481599999999975 110502815.9
2007-04-04 4.5689 4.6843 4.7573 4.5689 798945732.9 159110127.0 5.014 4.1026 4.548159999999999 4.5481599999999975 112917334.3
2007-04-05 4.6843 4.7008 4.7267 4.6066 575979918.75 114954975.0 5.153 4.2156 4.585839999999999 4.548399999999998 114997663.15
2007-04-06 4.6301 4.6089 4.6867 4.5571 520492063.64 104985882.0 5.1718 4.2298 4.618339999999999 4.552869999999998 115906945.35
2007-04-09 4.6089 4.6443 4.7055 4.5689 440993000.1 88468455.0 5.0705 4.1473 4.639079999999999 4.5660599999999985 117170963.35
2007-04-10 4.6443 4.7785 4.7809 4.6231 698547421.17 137396114.0 5.1082 4.1803 4.683359999999999 4.596679999999998 121367937.0
2007-04-11 4.7879 5.014 5.0164 4.7879 1259700118.52 234891144.0 5.2566 4.3004 4.749299999999999 4.648729999999999 129504376.1
2007-04-12 5.0399 5.2637 5.2637 5.0164 1025244446.61 183381066.0 5.5157 4.5124 4.861879999999998 4.723859999999999 135856773.15
2007-04-13 5.3461 5.5274 5.5274 5.3461 846929490.7 142920019.0 5.7912 4.7385 5.045579999999998 4.83196 139317640.6
2007-04-16 5.6475 5.5887 5.7629 5.3932 869212459.34 145597710.0 6.0809 4.974 5.234459999999998 4.93677 141142299.65
2007-04-17 5.5463 5.405 5.5887 5.3084 817622630.53 140509727.0 6.1468 5.0305 5.359759999999998 5.02156 143220895.75
2007-04-18 5.3885 5.4144 5.5109 5.3061 471600990.46 80928300.0 5.9466 4.8656 5.4398399999999985 5.09457 140177985.95
2007-04-19 5.3461 5.1436 5.4309 5.1436 780768607.59 139422762.0 5.9561 4.8727 5.415819999999998 5.13885 136296554.95
2007-04-20 5.0352 5.3225 5.3838 5.0352 513912245.23 90644860.0 5.657 4.6301 5.374839999999997 5.21021 133739473.35
2007-04-23 5.339 5.5887 5.5887 5.2519 886722787.63 150786474.0 5.8548 4.7903 5.374839999999997 5.3046500000000005 135707597.8
2007-04-24 5.6899 5.5416 5.7229 5.5251 812324938.76 134556759.0 6.1468 5.0305 5.402159999999997 5.38096 137776799.05
2007-04-25 5.5227 5.8195 5.8195 5.4262 1116248132.97 181544490.0 6.095 4.9881 5.483179999999997 5.46151 138642574.6
2007-04-26 6.0738 6.1115 6.1115 5.9372 1215873562.73 186129637.0 6.4012 5.2378 5.676759999999997 5.54629 136295317.7
2007-05-08 6.1704 6.4177 6.4177 6.1704 689417014.84 100320551.0 6.7238 5.5015 5.895799999999998 5.63532 137033844.55
2007-05-09 6.5943 6.4553 6.6555 6.0974 1357693383.47 197392155.0 7.0606 5.7771 6.069119999999998 5.72198 140704052.2
2007-05-10 6.314 6.3117 6.5189 6.241 747504721.8 109725958.0 7.1006 5.81 6.223139999999998 5.81265 141183358.25
2007-05-11 6.2387 6.559 6.6178 6.1327 712695423.79 102523552.0 6.9429 5.6805 6.371039999999999 5.92711 138354029.5
2007-05-25 6.8863 6.8863 6.8863 6.8746 1402575291.81 189650822.0 7.216 5.9043 6.525999999999999 6.10138 142088821.85
2007-05-28 7.1784 6.7356 7.1784 6.7309 1769983181.26 238530701.0 7.574 6.1986 6.58958 6.24269 148766062.8
2007-05-29 6.8251 6.7733 6.9193 6.6037 1270286925.67 175625875.0 7.4092 6.062 6.653179999999999 6.361149999999999 153123933.8
2007-05-30 6.4342 6.4342 6.6155 6.4342 1387346889.14 199698849.0 7.4516 6.095 6.677679999999998 6.45041 156239070.55
2007-05-31 6.3611 6.7568 6.7568 6.1939 2545382596.4 357817939.0 7.0771 5.7912 6.7172399999999985 6.5441400000000005 162385410.3
2007-06-20 8.5517 8.0827 8.6295 7.9453 4182345221.82 468159407.0 8.6295 6.0821 6.956519999999999 6.74126 176624327.35
2007-06-21 8.4066 8.8912 8.8912 8.0982 2285484673.97 245012806.0 8.8912 7.2741 7.387639999999999 6.9886099999999995 181728966.7
2007-06-22 9.2255 9.1737 9.2773 8.759 2761567353.88 283924850.0 9.7801 8.0023 7.86772 7.2604500000000005 188645323.7
2007-06-25 9.3317 9.1218 9.4794 8.9016 2324185977.9 237263061.0 10.091 8.2563 8.405240000000001 7.541460000000001 193482990.4
2007-06-27 8.2096 8.3496 8.7564 8.2096 2446555671.17 272354043.0 10.034 8.2096 8.7238 7.7205200000000005 203054277.55
2007-06-28 8.163 7.8106 8.3885 7.7821 1617433933.91 187319360.0 9.184 7.5151 8.66938 7.812949999999999 205449107.45
2007-06-29 7.7225 7.1316 7.7691 7.0539 1410757780.67 176005339.0 8.5906 7.0305 8.31746 7.852549999999999 209717131.4
2007-07-02 6.9476 7.1005 7.2197 6.8854 875614737.64 116367643.0 7.8443 6.419 7.90282 7.8852699999999984 207996189.85
2007-07-03 7.1394 7.0565 7.2949 6.9269 693645138.25 90766410.0 7.8106 6.3905 7.4897599999999995 7.947499999999998 205806672.4
2007-07-04 7.1135 6.7895 7.1394 6.7636 652710615.08 87685180.0 7.7613 6.3516 7.17774 7.950769999999999 201113706.9
2007-07-05 6.66 6.5304 6.9632 6.5149 971989929.91 133557627.0 7.4685 6.1106 6.9216999999999995 7.795539999999998 198485106.4
2007-07-06 6.6081 6.9994 7.028 6.5848 1166873401.85 158403261.0 7.1834 5.8774 6.89526 7.606359999999998 201389241.9
2007-07-09 7.0746 7.2819 7.3856 6.9969 760716250.09 97977261.0 7.6991 6.2998 6.931540000000001 7.417179999999999 196418497.2
2007-07-10 7.256 7.3726 7.6058 7.256 964135138.83 120576300.0 8.0101 6.5537 6.994760000000001 7.242259999999999 196961014.3
2007-07-11 7.3597 7.2871 7.427 7.2586 322761756.0 41063304.0 8.1112 6.6366 7.09428 7.136009999999999 193888001.9
2007-07-12 7.3208 7.4504 7.5592 7.3208 437502705.62 54653154.0 8.0153 6.5589 7.2782800000000005 7.099989999999998 187138118.5
2007-07-13 7.5151 7.3467 7.5151 7.2638 212984504.19 27060508.0 8.1967 6.7066 7.34774 7.121499999999999 176564608.85
2007-07-16 7.3078 6.8802 7.3078 6.8751 478271847.12 63307315.0 8.0827 6.6133 7.2674 7.099469999999999 170948680.85
2007-07-17 7.1005 7.554 7.5618 7.0487 931946089.27 118455860.0 7.5696 6.1935 7.303680000000002 7.14922 166886531.4
2007-07-18 7.5151 7.8365 8.0853 7.4193 1703256382.58 202675452.0 8.3107 6.7999 7.413560000000001 7.253919999999999 159129407.05
2007-07-19 7.7484 7.8987 8.1086 7.694 932526475.43 108915723.0 8.6191 7.0539 7.503220000000001 7.39075 141167222.85
2007-07-23 8.6554 8.5388 8.6554 8.2304 1728640597.32 189781698.0 8.6891 7.1083 7.741640000000001 7.54469 138405667.45
2007-07-24 8.5465 8.645 8.9793 8.4221 1177780925.56 125526255.0 9.3939 7.6862 8.0946 7.680999999999999 130485737.7
2007-07-25 8.645 9.1218 9.1685 8.645 1207820782.88 125268904.0 9.5105 7.7795 8.408159999999999 7.855919999999998 124886029.85
2007-07-26 9.07 9.0674 9.1996 9.0052 939092013.01 96149759.0 10.034 8.2096 8.65434 8.033949999999999 116075815.65
2007-07-27 9.0052 8.772 9.0311 8.6813 1148577927.28 121266549.0 9.9744 8.1604 8.828999999999999 8.16611 112773175.1
2007-07-30 8.7331 8.8627 9.0907 8.7072 844941681.21 88016608.0 9.6505 7.8961 8.893779999999998 8.31771 108373738.55
2007-07-31 8.772 9.3887 9.4328 8.7202 1479465821.2 150312378.0 9.749 7.9764 9.04252 8.56856 110070975.3
2007-08-01 9.3939 9.0726 9.6142 8.9171 1042756522.25 104748173.0 10.3268 8.4506 9.03268 8.720419999999999 110770063.45
2007-08-02 9.1477 9.7697 9.8086 9.1477 1452566157.45 142541768.0 9.9796 8.1656 9.17314 8.913739999999999 113512892.85
2007-08-03 9.8474 10.1351 10.2491 9.8163 1706257555.56 157525368.0 10.7467 8.7927 9.44576 9.137379999999997 114711279.9
2007-08-06 10.104 10.1532 10.3372 9.9148 1005318356.8 92795355.0 11.1483 9.1218 9.70386 9.298819999999997 111430884.6
2007-08-07 10.0936 10.1325 10.2232 9.9174 608291770.98 56185929.0 11.1691 9.1374 9.85262 9.447569999999999 109341318.0
2007-08-08 9.9252 10.0599 10.4953 9.8474 1027444227.45 93962502.0 11.1457 9.1192 10.05008 9.541379999999998 108010628.1
2007-08-09 10.0599 10.3683 10.3916 9.9848 1224242013.55 110713403.0 11.0654 9.0545 10.169799999999999 9.67147 111493133.05
2007-08-10 10.3139 10.1066 10.3916 9.9718 728871708.42 66774441.0 11.4049 9.3317 10.1641 9.804929999999999 112099197.4
2007-08-13 9.977 10.1325 10.3657 9.8474 1013334164.45 93650806.0 11.1172 9.0959 10.15996 9.931909999999998 115428712.3
2007-08-14 10.1584 9.9381 10.1921 9.5857 1320118848.73 125537401.0 11.1457 9.1192 10.12108 9.98685 118540216.6
2007-08-15 9.9511 9.8474 10.1014 9.7049 936157977.15 88434564.0 10.9332 8.9456 10.078579999999999 10.064330000000002 117039151.8
2007-08-16 9.8526 9.3939 9.8604 9.2695 1417127666.91 138503345.0 10.8322 8.8627 9.883700000000001 10.026750000000002 113830546.45
2007-08-17 9.3266 9.0389 9.5624 8.9093 1492587978.46 151204354.0 10.3346 8.4558 9.67016 9.917130000000002 115944978.0
2007-08-20 9.3291 9.8215 9.8863 9.3291 1371154957.9 131687864.0 9.9433 8.1345 9.60796 9.883960000000002 113040286.3
2007-08-21 9.964 9.9925 10.1739 9.7697 1299416164.64 120762945.0 10.8037 8.8394 9.61884 9.869960000000003 112802120.8
2007-08-22 9.8086 10.0003 10.2569 9.7515 1224443914.15 113341372.0 10.9928 8.9923 9.649420000000001 9.864000000000003 112205744.2
2007-08-23 9.9511 9.9485 10.0547 9.7697 1004795787.37 95095572.0 11.0006 9.0 9.76034 9.822020000000002 112153034.85
2007-08-24 9.9355 10.2621 10.3709 9.8993 1538402540.73 139980182.0 10.9436 8.9534 10.00498 9.837570000000003 113088716.5
2007-08-27 10.2569 10.1584 10.5886 9.9537 1093845571.03 98876169.0 11.2883 9.2359 10.07236 9.840160000000003 113631694.55
2007-08-28 9.9822 9.8448 10.0547 9.7179 1187909758.38 112620421.0 11.1742 9.1426 10.04282 9.830830000000002 111747096.7
2007-08-29 9.7127 9.5468 9.7645 9.4846 989245419.78 96041241.0 10.8296 8.8601 9.95212 9.800770000000004 111311750.1
2007-08-30 9.6608 9.7697 9.8682 9.4794 918011622.36 88715627.0 10.5005 8.5932 9.916360000000001 9.838350000000004 108620443.05
2007-08-31 9.7567 9.8474 9.8733 9.5753 655288081.23 62480331.0 10.7467 8.7927 9.83342 9.919200000000004 103868191.2
2007-09-03 9.8733 9.8163 9.9977 9.8111 741200572.39 69619372.0 10.8322 8.8627 9.764999999999999 9.918680000000004 102709392.05
2007-09-04 9.8008 9.5883 9.8086 9.5105 865134277.21 83217004.0 10.7985 8.8342 9.7137 9.878260000000003 104060945.8
2007-09-05 9.5883 9.5339 9.6608 9.3395 799279160.49 78463363.0 10.5471 8.6295 9.71112 9.831620000000004 103285988.85
2007-09-06 9.5935 9.6401 9.8785 9.5105 712622760.74 68549773.0 10.4875 8.5802 9.6852 9.800780000000005 101177807.35
2007-09-07 9.666 9.6142 9.8474 9.5883 588261722.95 56603709.0 10.6041 8.6761 9.638560000000002 9.735990000000005 100669270.75
2007-09-10 9.4717 9.7308 9.8189 9.3732 626875802.15 60543416.0 10.5756 8.6528 9.621460000000003 9.693230000000003 99013901.25
2007-09-11 9.6894 9.2929 9.8163 9.2929 723824770.25 70530002.0 10.7052 8.759 9.562380000000001 9.638040000000004 96263531.3
2007-09-12 9.1711 9.2048 9.4043 8.9586 569745209.07 57935263.0 10.2232 8.3625 9.49656 9.603840000000003 94738566.25
2007-09-13 9.2255 9.5572 9.5572 9.1477 527528944.87 52641185.0 10.1247 8.2848 9.479980000000001 9.582590000000003 90445458.25
2007-09-14 9.5624 9.4276 9.622 9.2851 505725230.24 49776001.0 10.5134 8.601 9.44266 9.540610000000003 85374040.6
2007-09-17 9.679 9.4328 9.679 9.381 498729299.88 48800139.0 10.3709 8.4843 9.38306 9.502260000000003 81229654.35
2007-09-18 9.4769 9.1477 9.5468 9.0648 707943134.55 71550892.0 10.3761 8.4895 9.35402 9.458200000000001 78769051.7
2007-09-19 9.2125 9.3758 9.5235 9.2048 691880564.65 68412358.0 10.0625 8.233 9.38822 9.442390000000001 76522601.0
2007-09-20 9.3758 9.3214 9.5365 9.3058 494855225.74 48869501.0 10.3139 8.4377 9.341059999999999 9.410520000000002 74211297.45
2007-09-21 9.3214 9.3706 9.4198 9.0674 560067394.46 56830319.0 10.2543 8.3885 9.329659999999999 9.38616 70053804.3
2007-09-24 9.368 9.8759 9.8863 9.2462 910931750.56 87448995.0 10.3087 8.4325 9.41828 9.400670000000002 69482445.6
2007-09-25 9.9122 9.7075 9.977 9.666 558946002.96 53088891.0 10.8633 8.8886 9.530239999999997 9.44213 66505869.1
2007-09-26 9.6142 9.8526 10.1403 9.5935 1104154682.01 102607016.0 10.6793 8.7357 9.625599999999999 9.50691 66834157.85
2007-09-27 9.8474 10.0573 10.1584 9.8163 943870238.9 87223960.0 10.8374 8.8679 9.772779999999997 9.55692 66759574.5
2007-09-28 10.1325 10.3605 10.4435 10.1325 1408135980.33 126856699.0 11.0628 9.0519 9.970759999999999 9.65021 69978392.9
2007-10-08 10.7544 10.7907 11.0447 10.529 1153482331.85 99283479.0 11.3971 9.324 10.153719999999998 9.786 71461598.25
2007-10-09 10.6508 10.586 10.9488 10.5212 598597423.0 52194511.0 11.8687 9.7127 10.329419999999999 9.929829999999999 69910473.6
2007-10-10 10.586 10.3657 11.0343 10.3346 869430724.47 75615517.0 11.6459 9.5287 10.432039999999997 10.02882 69768081.3
2007-10-11 10.3528 10.6274 10.6896 10.2361 636738771.1 56439600.0 11.4023 9.3291 10.546059999999999 10.15942 69162572.65
2007-10-12 10.7026 10.2128 10.7285 9.8733 736596692.82 67196315.0 11.6899 9.565 10.516519999999998 10.243640000000001 69692202.95
2007-10-15 10.3657 10.3139 10.5471 10.0288 844443379.35 76328894.0 11.2338 9.1918 10.421159999999997 10.28744 70481476.85
2007-10-16 10.3916 10.871 11.0136 10.3035 1149469520.08 100283753.0 11.3453 9.2825 10.478159999999999 10.40379 71969164.4
2007-10-17 10.8296 10.8451 11.2105 10.6145 852784248.31 72272061.0 11.9594 9.7852 10.57404 10.503040000000002 72686004.3
2007-10-18 10.884 10.2361 10.9358 10.231 752555150.7 67331656.0 11.9309 9.7619 10.49578 10.52092 73420527.85
2007-10-19 10.3657 10.3165 10.6223 10.1066 403075689.12 36086263.0 11.2598 9.2125 10.516519999999998 10.516520000000002 72736040.95
2007-10-22 10.2621 10.3165 10.5212 9.977 504347191.8 45805742.0 11.3479 9.2851 10.517039999999998 10.469100000000001 72586321.1
2007-10-23 10.3916 10.6508 10.7285 10.3787 693256937.02 61152306.0 11.3479 9.2851 10.472999999999999 10.475580000000003 72066391.8
2007-10-24 10.7026 10.8322 11.1742 10.6948 1062998830.0 90034889.0 11.7158 9.5857 10.470419999999999 10.522230000000002 73147518.35
2007-10-25 10.8529 10.6585 11.1431 10.586 919352960.11 78801998.0 11.9154 9.749 10.554899999999998 10.525340000000003 74644143.2
2007-10-26 10.8063 11.5526 11.6951 10.7778 1509456597.97 124906277.0 11.7236 9.5935 10.802119999999999 10.659320000000003 78047941.1
2007-10-29 11.6433 11.7262 12.33 11.5552 1578727385.82 122923914.0 12.7084 10.3968 11.084059999999997 10.800550000000003 79821687.05
2007-10-30 11.7262 11.6873 11.8169 11.4541 842647755.51 67614850.0 12.9001 10.5549 11.29136 10.882180000000002 80547985.0
2007-10-31 11.9154 12.4518 12.6462 11.7392 1440424749.66 111312455.0 12.8561 10.5186 11.615279999999998 11.042850000000003 80983256.95
2007-11-01 12.2082 12.2315 12.6928 12.1823 1072296818.78 80266126.0 13.6983 11.2079 11.929879999999997 11.242390000000002 80635365.25
2007-11-02 11.9724 11.7884 12.4078 11.6614 841694061.61 65221633.0 13.4547 11.0084 11.977039999999997 11.38958 77553611.95
2007-11-05 11.6614 11.3401 11.9698 11.2727 730234416.08 58526081.0 12.9675 10.6093 11.899819999999997 11.49194 75515742.05
2007-11-06 11.1691 11.2598 11.5008 11.0447 451763965.2 37350735.0 12.4751 10.205 11.814319999999997 11.55284 74773553.25
2007-11-07 11.3893 11.5578 11.5578 11.0602 427142787.32 35091363.0 12.387 10.1351 11.635519999999996 11.625399999999999 72747345.55
2007-11-08 11.4671 11.0162 11.48 10.9617 581040191.79 48224313.0 12.7135 10.402 11.392459999999996 11.661169999999998 72336581.2
2007-11-09 10.9306 10.9617 11.3012 10.8322 451231358.1 37964322.0 12.1175 9.9148 11.227119999999998 11.602079999999997 70874981.55
2007-11-12 10.7622 10.8063 11.0084 10.5989 536234855.96 46299469.0 12.0579 9.8656 11.120359999999998 11.510089999999996 69373510.3
2007-11-13 10.9877 10.3657 11.1172 10.2932 873836819.31 76825428.0 11.8869 9.7256 10.941539999999998 11.377929999999997 68200594.05
2007-11-14 10.6508 10.6223 10.7026 10.1999 788767834.7 70473389.0 11.4023 9.3291 10.754439999999997 11.194979999999997 68110660.45
2007-11-15 10.5471 10.4953 10.7596 10.3165 673806082.14 59527073.0 11.6848 9.5598 10.650259999999998 11.021359999999998 67720431.3
2007-11-16 10.3398 10.0029 10.3657 9.9381 691470949.74 63808550.0 11.5448 9.4458 10.458499999999997 10.842809999999997 69106545.65
2007-11-19 10.0807 9.8086 10.1739 9.7438 494762855.49 46616826.0 11.0032 9.0026 10.258959999999998 10.689659999999996 69147099.85
2007-11-20 9.6945 10.1325 10.1325 9.5598 617752037.7 58785355.0 10.7907 8.829 10.212319999999998 10.576929999999996 69028752.3
2007-11-21 10.1454 9.7956 10.1973 9.6168 853682407.37 80404608.0 11.1457 9.1192 10.046979999999998 10.400709999999995 68547238.25
2007-11-22 9.5365 9.3084 9.8604 9.298 438673165.77 42914313.0 10.7752 8.816 9.809599999999998 10.229929999999996 66752854.0
2007-11-23 9.298 9.5857 9.666 9.2773 461108155.29 45293502.0 10.2387 8.3781 9.726159999999998 10.092329999999995 62772215.25
2007-11-26 9.7386 9.4017 9.7878 9.3862 482552754.23 46800355.0 10.5445 8.6269 9.644779999999999 9.951869999999996 58966037.3
2007-11-27 9.3032 9.0907 9.4535 9.07 441296942.65 44475863.0 10.3424 8.461 9.436419999999998 9.824369999999996 57809087.95
2007-11-28 9.1089 8.8627 9.1737 8.7072 725442943.66 75214946.0 10.0003 8.1811 9.249839999999997 9.648409999999997 56004212.5
2007-11-29 9.07 9.6012 9.6142 9.0234 1097701472.88 109613746.0 9.749 7.9764 9.308399999999997 9.558999999999997 57471593.5
2007-11-30 9.5883 9.3499 9.5961 9.3291 545215949.04 53729065.0 10.5627 8.6424 9.261239999999997 9.493699999999999 56896965.1
2007-12-03 9.7412 9.9252 10.2854 9.5883 1281146398.45 119872408.0 10.2854 8.4144 9.365939999999998 9.50536 59964281.45
2007-12-04 10.0547 9.9718 10.2828 9.9252 900748943.12 82961863.0 10.9177 8.9327 9.542159999999999 9.48929 62244837.85
2007-12-05 9.9718 10.2102 10.2621 9.8993 648699950.28 59637722.0 10.9695 8.9741 9.811659999999998 9.53075 63472155.8
2007-12-06 10.2491 10.1662 10.3553 10.0418 478345954.48 43649270.0 11.2313 9.1892 9.924659999999998 9.61653 63243403.65
2007-12-07 10.1714 10.3139 10.3839 10.1714 529860713.72 47925877.0 11.182 9.1503 10.117459999999998 9.68935 63741481.4
2007-12-10 10.0496 10.1377 10.1947 9.9796 1190791706.5 109995069.0 11.3453 9.2825 10.159959999999996 9.762949999999998 66926261.4
2007-12-11 10.2076 10.0288 10.389 9.8397 1067083042.18 98572812.0 11.1509 9.1244 10.171359999999996 9.856759999999998 68013630.6
2007-12-12 9.9511 9.5831 9.9511 9.4691 1253047642.45 121058543.0 11.0317 9.0259 10.045939999999996 9.928799999999999 70542888.3
2007-12-13 9.5365 9.508 9.666 9.4743 734574434.67 71523593.0 10.5419 8.6243 9.914299999999994 9.919479999999997 71142714.3
2007-12-14 9.4665 9.666 9.6738 9.3317 673349045.28 66229368.0 10.459 8.5569 9.784719999999993 9.951089999999997 71263755.2
2007-12-17 9.5857 9.1529 9.5857 9.1477 541917440.16 54217353.0 10.6326 8.6994 9.587759999999992 9.873859999999997 71643781.55
2007-12-18 9.1089 9.2566 9.3939 9.0596 447961337.65 45147209.0 10.0677 8.2382 9.433319999999993 9.802339999999997 70961874.25
2007-12-20 9.5131 9.5105 9.5935 9.3706 666067359.3 65403742.0 10.1817 8.3314 9.418799999999994 9.732369999999998 70211830.95
2007-12-21 9.4328 9.5235 9.666 9.3965 1068493416.81 104383289.0 10.4616 8.5595 9.421899999999994 9.668099999999997 73285279.75
2007-12-24 9.5909 9.8604 9.8993 9.5494 896900394.88 86028433.0 10.4771 8.5724 9.460779999999994 9.622749999999996 75322026.3
2007-12-25 9.8863 9.8604 10.0003 9.7956 708107812.88 66563337.0 10.8477 8.8756 9.602279999999993 9.595019999999996 76310175.4
2007-12-26 9.8422 9.7697 9.99 9.7204 625417842.27 59274276.0 10.8477 8.8756 9.704899999999993 9.569109999999997 77050096.05
2007-12-27 9.7956 10.1066 10.1532 9.5883 1403599322.12 131986179.0 10.7467 8.7927 9.824119999999994 9.621459999999995 79888657.7
2007-12-28 10.0807 10.0029 10.1739 10.0029 1019671351.21 94013558.0 11.1172 9.0959 9.919999999999993 9.670949999999996 79108648.3
2008-01-02 9.977 9.8422 10.0392 9.7567 763465693.04 72073401.0 11.0032 9.0026 9.916359999999994 9.688569999999997 80025865.1
2008-01-03 9.8474 9.679 9.8682 9.4613 1023422992.43 99074618.0 10.827 8.8575 9.880079999999994 9.741179999999996 78985975.6
2008-01-04 9.6919 9.9433 10.0288 9.6868 762161143.06 71419123.0 10.6482 8.7124 9.914799999999994 9.809849999999997 78408838.6
2008-01-07 9.8941 10.1506 10.3087 9.8474 1236910297.91 113268933.0 10.9384 8.9482 9.923599999999993 9.873859999999997 81090399.15
2008-01-08 10.2154 10.4668 10.713 10.2128 2029248375.44 179684846.0 11.1665 9.1348 10.016379999999995 9.968189999999996 87892177.95
2008-01-09 10.4668 10.6534 10.6741 10.4668 786313028.15 69187247.0 11.5137 9.4198 10.178619999999993 10.047489999999996 88955246.45
2008-01-10 10.7026 10.871 11.0084 10.5238 1016737569.55 87950902.0 11.7184 9.5883 10.417019999999994 10.148549999999997 87853038.1
2008-01-11 10.8529 11.423 11.5319 10.8322 1555168244.13 128828416.0 11.9594 9.7852 10.712959999999994 10.313879999999996 89365818.3
2008-01-14 11.4412 11.2598 11.4541 11.1457 911745203.75 74965351.0 12.5658 10.2802 10.934799999999992 10.429199999999996 87061158.7
2008-01-15 11.2598 10.8918 11.4023 10.884 760841733.02 63632605.0 12.387 10.1351 11.019799999999993 10.518089999999997 86666609.3
2008-01-16 10.7 10.3139 10.8192 10.2906 1216729635.62 108269313.0 11.9802 9.8034 10.951899999999991 10.565259999999997 88768606.55
2008-01-17 10.2413 10.5989 10.7156 10.0858 964622904.69 86535472.0 11.3453 9.2825 10.897479999999991 10.657249999999996 90384512.5
2008-01-18 10.6249 10.5989 10.8037 10.4383 474717898.87 41544214.0 11.6588 9.539 10.732659999999992 10.722809999999997 90204362.75
2008-01-21 10.4953 9.7956 10.573 9.6919 823186953.96 76153039.0 11.6588 9.539 10.439819999999992 10.687309999999997 90741827.6
2008-01-22 9.5339 9.2773 9.8993 9.0467 962125423.99 95093293.0 10.7752 8.816 10.11691999999999 10.568359999999995 90277327.8
2008-01-23 9.5365 9.7904 9.8241 9.381 802576505.04 77511335.0 10.205 8.3496 10.012219999999989 10.482059999999995 89851472.9
2008-01-24 9.9718 9.6894 9.9718 9.381 682211327.67 65782003.0 10.77 8.8109 9.83031999999999 10.363899999999996 89812406.2
2008-01-25 9.5961 9.8708 10.1247 9.4069 675607464.22 64286480.0 10.6585 8.7202 9.684699999999989 10.208679999999996 90063016.4
2008-01-28 9.7204 9.1814 9.7438 9.1685 437361332.27 43283599.0 10.8581 8.8834 9.56185999999999 10.000839999999995 85627887.4
2008-01-29 9.2773 9.2566 9.5105 9.0648 352020168.89 35537426.0 10.0988 8.2641 9.557719999999991 9.837319999999995 82704080.8
2008-01-30 9.4328 8.7979 9.4587 8.5025 677674213.07 70201833.0 10.1817 8.3314 9.35921999999999 9.685719999999995 82610502.4
2008-01-31 8.8134 8.6295 8.9923 8.5984 532842870.87 56354962.0 9.679 7.9194 9.147239999999991 9.488779999999995 80474519.6
2008-02-01 8.6942 8.9534 9.1944 8.5517 536802112.75 55882277.0 9.4924 7.7665 8.96375999999999 9.324229999999995 79697677.3
2008-02-04 9.3006 9.8293 9.85 9.298 931200829.15 89436930.0 9.85 8.0593 9.093339999999992 9.327599999999993 78506077.15
2008-02-05 9.8474 9.666 9.9252 9.6012 380401155.94 36216662.0 10.8114 8.8471 9.175219999999992 9.366469999999994 71332667.95
2008-02-13 9.4587 9.4276 9.5805 9.3317 165790283.32 16316872.0 10.6326 8.6994 9.301159999999992 9.330189999999993 68689149.2
2008-02-14 9.5494 9.5857 9.679 9.539 161568572.91 15627080.0 10.3709 8.4843 9.492399999999993 9.319819999999993 65072958.1
2008-02-15 9.5287 9.3447 9.5287 9.1529 250463811.22 25125258.0 10.5445 8.6269 9.570659999999993 9.267209999999993 59887800.2
2008-02-18 9.4976 9.4561 9.5494 9.3343 306414572.48 30145502.0 10.2802 8.4092 9.49601999999999 9.294679999999994 57646807.75
2008-02-19 9.5235 9.6608 9.6868 9.3758 405380854.46 39800698.0 10.402 8.5103 9.494979999999991 9.335099999999994 56455212.4
2008-02-20 9.5883 9.0156 9.6349 8.9612 1419914192.1 144712570.0 10.6274 8.6942 9.412579999999991 9.356869999999992 58277375.25
2008-02-21 9.0441 8.8083 9.057 8.6243 877311408.48 93032758.0 9.9174 8.1138 9.25709999999999 9.374749999999992 58602239.55
2008-02-22 8.7098 8.3548 8.7279 8.2148 739232037.59 81789418.0 9.6894 7.9272 9.05911999999999 9.314889999999991 60614499.75
2008-02-25 8.3003 7.9609 8.4455 7.9246 658642032.92 75876430.0 9.1892 7.5203 8.760079999999991 9.128049999999991 60600669.3
2008-02-26 8.29 8.15 8.3574 7.9609 685714526.53 78191785.0 8.7564 7.1653 8.45791999999999 8.976449999999991 59755593.9
2008-02-27 8.1915 8.4999 8.601 8.1915 607664972.49 66818453.0 8.9663 7.3363 8.354779999999991 8.883679999999991 59220949.8
2008-02-28 8.5517 8.4999 8.6295 8.4221 318004550.78 34621790.0 9.3499 7.6499 8.29309999999999 8.775099999999991 57662939.15
2008-02-29 8.474 8.5906 8.6631 8.4221 226789980.37 24658036.0 9.3499 7.6499 8.34025999999999 8.69968999999999 55681516.95
2008-03-03 8.5258 8.5517 8.6968 8.2615 1134439843.7 123587968.0 9.4509 7.7328 8.45841999999999 8.60924999999999 59696735.4
2008-03-04 8.5673 7.7095 8.5673 7.6965 2841377417.4 334450200.0 9.4069 7.6965 8.370319999999989 8.414119999999992 74642374.1
2008-03-05 7.7613 7.6214 7.852 7.3337 899375371.58 110375739.0 8.4817 6.9398 8.19461999999999 8.27469999999999 76651069.4
2008-03-06 7.6473 7.852 8.1112 7.6007 841079773.09 99079639.0 8.3833 6.8595 8.06503999999999 8.17906999999999 78787303.25
2008-03-07 7.725 7.6965 8.0282 7.6162 419821387.6 50461692.0 8.6372 7.0668 7.88621999999999 8.11323999999999 78516274.0
2008-03-10 7.6136 7.1264 7.6188 7.0746 773107714.55 99239658.0 8.4662 6.9269 7.60115999999999 8.029789999999991 79006410.4
2008-03-11 7.0124 6.9943 7.1912 6.8802 706947519.3 93988912.0 7.8391 6.4138 7.458119999999991 7.9142199999999905 81895022.9
2008-03-12 7.2249 6.7118 7.2534 6.6833 741610438.02 99786616.0 7.694 6.2946 7.276199999999991 7.73540999999999 86068510.1
2008-03-13 6.6081 6.7533 6.8543 6.5563 658979484.23 91489061.0 7.383 6.0406 7.0564599999999915 7.56074999999999 89861609.15
2008-03-14 6.7377 6.4552 6.7377 6.3956 719480904.56 103077991.0 7.4296 6.0769 6.8081999999999905 7.347209999999992 93759245.8
2008-03-17 6.4138 6.4838 6.6859 6.3438 517284829.4 74152492.0 7.1005 5.81 6.6796799999999905 7.140419999999992 95959595.3
2008-03-18 6.4838 6.5304 6.7248 6.3749 651083603.35 92743195.0 7.1316 5.8359 6.586899999999991 7.022509999999992 98606720.15
2008-03-19 6.7662 7.002 7.0539 6.7118 871755609.2 117977255.0 7.1834 5.8774 6.644939999999991 6.960569999999992 97269954.4
2008-03-20 6.6548 7.5151 7.6162 6.3775 1326190789.15 172245714.0 7.7017 6.3024 6.797299999999991 6.926879999999992 101230602.2
2008-03-21 7.4504 7.3415 7.5488 7.2249 801884054.74 100645254.0 8.2667 6.7636 6.974559999999991 6.891379999999991 102173394.0
2008-03-24 7.3778 6.8699 7.4504 6.8673 488004034.23 64247716.0 8.0749 6.6081 7.051779999999991 6.86572999999999 101591958.3
2008-03-25 6.7584 7.1238 7.2119 6.6626 636462493.14 85549436.0 7.5566 6.1831 7.170459999999991 6.87867999999999 101959840.85
2008-03-26 7.1783 7.2301 7.5074 7.1264 658557257.45 83674971.0 7.8365 6.4112 7.216079999999991 6.930509999999989 102802666.75
2008-03-27 7.0824 7.129 7.3493 6.9969 591752651.84 76550540.0 7.9531 6.5071 7.138859999999991 6.968079999999989 104899104.25
2008-03-28 7.0176 7.5255 7.6525 6.8232 1317889105.61 166415799.0 7.8417 6.4164 7.175659999999991 7.07510999999999 111986992.4
2008-03-31 7.243 7.3078 7.5255 7.1808 615586190.09 77876678.0 8.277 6.774 7.263239999999991 7.15750999999999 109701427.9
2008-04-01 7.256 7.2327 7.554 6.9969 854289486.59 108496559.0 8.0386 6.577 7.2850199999999905 7.227739999999988 98403745.85
2008-04-02 7.4037 7.4892 7.7639 7.256 1265319128.18 156705852.0 7.9557 6.5097 7.33683999999999 7.276459999999989 100720251.5
2008-04-03 7.3856 7.5825 7.5929 7.1912 668824108.99 84018368.0 8.2382 6.7403 7.427539999999991 7.283199999999988 99967187.95
2008-04-07 7.5074 7.7743 7.865 7.4063 759409717.59 91929539.0 8.3418 6.8232 7.477299999999991 7.326479999999988 102040580.3
2008-04-08 7.8002 7.6888 7.8002 7.4944 595111332.32 72495907.0 8.5517 6.9969 7.553499999999991 7.408369999999988 100703392.75
2008-04-09 7.5436 7.186 7.6188 7.1653 751083795.22 94578982.0 8.4584 6.9191 7.544159999999991 7.414589999999987 100732896.25
2008-04-10 7.186 7.269 7.3078 7.0098 500369733.21 64954235.0 7.9039 6.4682 7.500119999999991 7.418479999999988 98991277.2
2008-04-11 7.4115 7.3856 7.484 7.2586 346391233.14 43951441.0 7.9971 6.5434 7.4607399999999915 7.4441399999999875 96614396.2
2008-04-14 7.2042 6.647 7.256 6.647 586425888.66 79942126.0 8.1241 6.647 7.2352799999999915 7.356289999999989 95457602.95
2008-04-15 6.6081 6.6341 6.6496 6.3049 417869370.91 60504466.0 7.313 5.9836 7.0243399999999925 7.2889199999999885 94775201.65
2008-04-16 6.5745 6.4397 6.6937 6.4371 382049502.58 54358207.0 7.2975 5.9707 6.8750799999999925 7.2096199999999895 92855952.25
2008-04-17 6.3879 6.0043 6.6341 5.9033 599452189.15 90293494.0 7.085 5.797 6.622139999999993 7.06112999999999 91471764.2
2008-04-18 5.9033 5.924 6.095 5.7037 358581266.88 56583933.0 6.6056 5.4031 6.329819999999993 6.895279999999991 85688675.15
2008-04-21 6.4267 5.8074 6.4267 5.7659 658192738.88 101361116.0 6.5174 5.3306 6.161899999999993 6.698589999999991 85724468.25
2008-04-22 5.753 6.1028 6.1676 5.5716 544237526.52 86107351.0 6.3879 5.2269 6.055639999999992 6.5399899999999915 86817450.0
2008-04-23 6.0639 6.476 6.5097 6.0173 601125238.76 88159954.0 6.7144 5.4938 6.062899999999992 6.468989999999993 86947975.9
2008-04-24 7.1135 7.1238 7.1238 6.8932 1348041194.25 177751856.0 7.1238 5.8281 6.2867999999999915 6.454469999999992 91651820.15
2008-04-25 7.1523 7.243 7.4996 7.002 1099907099.16 140855574.0 7.8365 6.4112 6.550599999999991 6.4402099999999916 94867071.85
2008-04-28 7.1031 7.2171 7.2949 7.0228 556851981.53 72139118.0 7.9686 6.52 6.832539999999992 6.497219999999992 90153237.8
2008-04-29 7.1783 7.243 7.3286 7.1212 422900020.3 54205158.0 7.9401 6.4967 7.060579999999992 6.55810999999999 88969661.8
2008-04-30 7.256 7.6758 7.7691 7.256 902970515.64 110975639.0 7.9686 6.52 7.300539999999993 6.68171999999999 89093615.8
2008-05-05 7.7225 7.6758 7.8132 7.5022 699203052.77 85292893.0 8.4429 6.9087 7.410939999999992 6.848869999999989 85522967.85
2008-05-06 7.5411 7.44 7.6058 7.3882 550140868.17 68492610.0 8.4429 6.9087 7.450339999999992 7.00046999999999 84746679.95
2008-05-07 7.4089 6.9684 7.5307 6.9658 840335456.69 108619683.0 8.1837 6.6963 7.400599999999992 7.1165699999999905 85581187.15
2008-05-08 6.8673 7.1394 7.1446 6.7144 481840839.63 64508607.0 7.6654 6.2713 7.379879999999991 7.220229999999989 85181822.15
2008-05-09 7.1498 6.761 7.2171 6.6807 853456154.75 116173712.0 7.8546 6.4267 7.1969199999999915 7.2487299999999895 86261558.65
2008-05-12 6.6341 6.958 7.0876 6.5045 568819304.4 78472744.0 7.4374 6.0847 7.0533599999999925 7.232149999999988 86937484.1
2008-05-13 6.7377 6.7766 6.9217 6.7118 502046983.17 68848825.0 7.6551 6.2635 6.920679999999992 7.185509999999989 88182353.3
2008-05-14 6.761 7.2275 7.2534 6.7584 604388926.06 79578562.0 7.4555 6.1002 6.972499999999992 7.18654999999999 88164175.1
2008-05-15 7.3208 7.0435 7.3804 7.0435 431630236.75 55546679.0 7.9505 6.5045 6.953319999999993 7.16659999999999 87916285.75
2008-05-16 7.0435 7.1912 7.256 7.0435 457886465.61 59562861.0 7.7484 6.3386 7.039359999999992 7.11813999999999 88176518.45
2008-05-19 7.1264 7.256 7.3001 7.0487 363248633.26 46819530.0 7.9116 6.4734 7.098959999999993 7.07615999999999 86002820.25
2008-05-20 7.256 6.7844 7.3545 6.7403 417147705.42 54836892.0 7.9816 6.5304 7.1005199999999915 7.010599999999991 85915468.2
2008-05-21 6.6885 6.8414 6.9295 6.5822 363837639.64 50619483.0 7.4633 6.1054 7.023299999999992 6.99789999999999 83378386.55
2008-05-22 6.7636 6.6496 6.8802 6.6211 384939537.25 53379532.0 7.5255 6.1572 6.944519999999992 6.9489199999999895 81741995.6
2008-05-23 6.66 6.6081 6.7636 6.4993 296325924.6 41568780.0 7.3156 5.9836 6.827899999999991 6.933629999999989 79412436.9
2008-05-26 6.4786 6.4371 6.5408 6.2687 325161401.29 47275172.0 7.269 5.9473 6.664119999999992 6.8815399999999896 72888602.7
2008-05-27 6.4475 6.4838 6.5563 6.3879 145988633.72 21006927.0 7.0798 5.7944 6.603999999999992 6.85225999999999 66896170.35
2008-05-28 6.4915 6.7818 6.8414 6.4734 325909399.37 45359061.0 7.1316 5.8359 6.592079999999991 6.807689999999989 65557167.5
2008-05-29 6.7325 6.4656 6.7636 6.4552 201982007.37 28260251.0 7.4607 6.1028 6.555279999999992 6.74989999999999 64259922.15
2008-05-30 6.5356 6.5382 6.6263 6.4578 204994976.14 29233237.0 7.1135 5.8203 6.541299999999993 6.684599999999989 60172802.05
2008-06-02 6.5382 6.704 6.7559 6.4371 371610949.71 52561803.0 7.1912 5.8851 6.594679999999992 6.629399999999988 58536247.55
2008-06-03 6.6548 6.59 6.7636 6.5382 206197423.8 28912466.0 7.3752 6.0328 6.615919999999993 6.6099599999999885 56557240.35
2008-06-04 6.577 6.6315 6.6522 6.3749 242826865.65 34758411.0 7.2482 5.9318 6.585859999999992 6.588969999999987 52864176.75
2008-06-05 6.5408 6.533 6.6341 6.4475 198896313.62 28399891.0 7.2949 5.9681 6.599339999999993 6.577309999999987 51058740.95
2008-06-06 6.5563 6.4138 6.59 6.3879 190255200.37 27438432.0 7.186 5.88 6.574459999999992 6.5578799999999875 46621976.95
2008-06-10 6.038 5.7737 6.038 5.7737 396986164.65 62996751.0 7.0565 5.7737 6.388399999999992 6.491539999999988 45848177.3
2008-06-11 5.6623 5.4938 5.7478 5.4835 410763541.21 68273538.0 6.3516 5.1958 6.169159999999992 6.392539999999988 45819412.95
2008-06-13 5.4679 5.4886 5.5457 5.3513 300625998.08 51364612.0 6.0432 4.9444 5.940579999999992 6.263219999999988 44408715.45
2008-06-16 5.5068 5.5923 5.7271 5.4109 228695984.51 38197085.0 6.038 4.9393 5.752439999999991 6.1758899999999874 43541235.75
2008-06-17 5.5586 5.4938 5.67 5.4161 238013317.86 40178399.0 6.1521 5.0326 5.568439999999991 6.071449999999988 42572012.65
2008-06-18 5.4446 5.7219 5.7737 5.3513 385958299.29 64020369.0 6.0432 4.9444 5.5580799999999915 5.973239999999988 43432054.6
2008-06-19 5.6934 5.2347 5.74 5.1932 327375904.19 55203001.0 6.2946 5.1492 5.506259999999991 5.837709999999989 43450360.05
2008-06-20 5.1751 5.442 5.74 5.1569 423584479.05 71557893.0 5.7582 4.7112 5.496939999999991 5.718759999999988 44497280.55
2008-06-23 5.4886 5.5586 5.6726 5.442 274218141.39 45912063.0 5.9862 4.8978 5.49019999999999 5.621319999999988 44123907.1
2008-06-24 5.4161 5.5845 5.683 5.3643 371483322.23 62379588.0 6.1158 5.004 5.50833999999999 5.538389999999987 45164447.5
2008-06-25 5.4964 5.6752 5.7478 5.4031 735661455.62 122198995.0 6.1443 5.0274 5.49899999999999 5.528539999999988 48910638.65
2008-06-26 5.6079 5.5975 5.7789 5.5223 563796632.9 93043818.0 6.2428 5.1077 5.57155999999999 5.538909999999989 52512483.2
2008-06-27 5.4031 5.0377 5.4031 5.0377 903065846.51 163897836.0 6.1572 5.0377 5.490699999999991 5.493819999999989 58439421.95
2008-06-30 4.9315 5.0092 5.1051 4.9289 361839838.44 67388258.0 5.5405 4.535 5.38081999999999 5.435509999999988 60395822.3
2008-07-01 5.0118 4.8589 5.0481 4.7708 413741740.11 78976171.0 5.5094 4.5091 5.23569999999999 5.3720199999999885 62882969.0
2008-07-02 4.833 4.846 4.9133 4.7864 195999224.06 37713455.0 5.3461 4.3743 5.06985999999999 5.284429999999989 62140551.6
2008-07-03 4.7941 4.9133 5.0403 4.605 313262865.42 60414807.0 5.3306 4.3614 4.93301999999999 5.252289999999989 63715668.65
2008-07-04 4.9755 4.9315 5.0066 4.9211 278948916.04 52507806.0 5.4057 4.421 4.91177999999999 5.201239999999989 64603138.4
2008-07-07 4.9626 5.2761 5.2865 4.9522 343651399.54 61797921.0 5.4239 4.4391 4.965159999999989 5.172989999999989 66273039.9
2008-07-08 5.3021 5.2295 5.3358 5.1829 245832074.96 43762830.0 5.8048 4.7475 5.039279999999989 5.137489999999989 67089259.8
2008-07-09 5.2865 5.5172 5.6389 5.2839 494841942.4 83658146.0 5.753 4.706 5.173519999999989 5.121689999999989 68122329.55
2008-07-10 5.4161 5.5068 5.6908 5.3798 348748279.24 58455044.0 6.0691 4.9652 5.292219999999989 5.11261999999999 67631404.85
2008-07-11 5.5068 5.4161 5.5586 5.3228 196647902.43 33866773.0 6.0588 4.9574 5.389139999999989 5.15045999999999 66756512.9
2008-07-14 5.2865 5.4809 5.5327 5.271 194173156.34 33234507.0 5.9577 4.8745 5.430099999999989 5.1976299999999895 66508384.0
2008-07-15 5.4938 5.144 5.5068 5.1207 304248661.56 54168654.0 6.0303 4.9341 5.412999999999988 5.226139999999989 67207896.75
2008-07-16 5.0792 4.8719 5.0792 4.7216 284146412.14 53997608.0 5.6597 4.6309 5.283939999999989 5.228729999999989 66706758.7
2008-07-17 4.9885 4.833 5.0118 4.7838 190898877.93 36267150.0 5.3591 4.3847 5.149179999999989 5.220699999999988 65759966.15
2008-07-18 4.9496 5.0248 5.0274 4.7967 312376276.82 59032139.0 5.3176 4.351 5.0709199999999885 5.230029999999989 65133678.45
2008-07-21 4.9522 5.1544 5.1803 4.9263 254927987.51 46535826.0 5.5275 4.522 5.005619999999988 5.217859999999989 65164866.6
2008-07-22 5.1569 5.1673 5.2502 5.131 130773605.27 23523043.0 5.67 4.6387 5.010279999999988 5.2116399999999885 63222039.35
2008-07-23 5.2217 5.1181 5.3124 5.087 173514746.12 31023453.0 5.683 4.6516 5.059519999999988 5.171729999999988 58663262.25
2008-07-24 5.1803 5.3902 5.4057 4.9496 418890808.77 73725522.0 5.6312 4.6076 5.1709599999999885 5.160069999999989 57697347.45
2008-07-25 5.2891 5.4627 5.5508 5.2476 470310098.49 80336019.0 5.9292 4.8512 5.258539999999988 5.164729999999988 53519256.6
2008-07-28 5.5301 5.6493 5.7348 5.5068 595038362.6 97809162.0 6.0095 4.9159 5.3575199999999885 5.181569999999988 55040301.8
2008-07-29 5.5223 5.5068 5.5845 5.442 224814301.38 38017811.0 6.2142 5.0844 5.425419999999988 5.217849999999988 52992383.8
2008-07-30 5.6053 5.5793 5.6493 5.4861 230508690.72 38578807.0 6.0588 4.9574 5.517659999999989 5.288589999999988 53035651.4
2008-07-31 5.5353 5.3902 5.5845 5.3902 218859989.55 37081134.0 6.1365 5.0222 5.517659999999989 5.344309999999988 51868967.75
2008-08-01 5.3824 5.67 5.7789 5.3383 304838657.85 50920788.0 5.9292 4.8512 5.5591199999999885 5.4088299999999885 51789616.85
2008-08-04 5.5923 5.5586 5.7296 5.5586 297606906.24 48956457.0 6.2376 5.1025 5.540979999999989 5.449249999999988 51147543.65
2008-08-05 5.6234 5.442 5.6986 5.4265 295564703.68 49462198.0 6.1158 5.004 5.528019999999989 5.476719999999988 51432512.05
2008-08-06 5.4964 5.4031 5.5923 5.2736 217979426.28 37263247.0 5.9862 4.8978 5.492779999999989 5.505219999999989 49112767.1
2008-08-07 5.3668 5.429 5.4886 5.3124 156494445.7 26925990.0 5.9447 4.8641 5.500539999999989 5.509099999999989 47536314.4
2008-08-08 5.4213 5.1829 5.4213 5.1699 189331717.57 33438491.0 5.9732 4.8874 5.403119999999989 5.481119999999988 47514900.3
2008-08-11 5.1829 5.0015 5.3591 4.973 197994221.05 35723051.0 5.7011 4.6646 5.291699999999989 5.416339999999989 47639327.5
2008-08-12 4.9807 5.0015 5.0792 4.9522 149263464.43 27786340.0 5.5016 4.5013 5.203599999999989 5.365809999999989 46320211.8
2008-08-13 4.9859 4.9989 5.0481 4.8408 133439056.55 25305089.0 5.5016 4.5013 5.122759999999988 5.307769999999989 44885585.85
2008-08-14 4.9367 4.9989 5.0533 4.8848 61442319.43 11512239.0 5.499 4.4987 5.036739999999988 5.268639999999989 43647840.3
2008-08-15 5.004 5.0792 5.1544 4.8952 142601762.77 26171786.0 5.499 4.4987 5.015999999999988 5.209559999999988 42004822.65
2008-08-18 5.0818 4.9315 5.1233 4.9237 150178736.32 27822861.0 5.5871 4.5713 5.001999999999987 5.146849999999988 41069174.4
2008-08-19 4.9108 4.9885 5.1051 4.846 85448458.6 15931034.0 5.4239 4.4391 4.999399999999987 5.101499999999989 40689573.95
2008-08-20 4.9548 5.4031 5.4627 4.9367 357636982.71 63110250.0 5.4886 4.4909 5.080239999999987 5.101499999999989 42293913.8
2008-08-21 5.4394 5.2373 5.4394 5.1829 170344984.02 29944800.0 5.9447 4.8641 5.127919999999988 5.082329999999988 40104877.7
2008-08-22 5.2217 5.1569 5.2813 5.0611 127911319.34 23078550.0 5.7607 4.7138 5.143459999999989 5.079729999999989 37242004.25
2008-08-25 5.1906 5.2191 5.2995 5.0766 161250529.55 28752489.0 5.6726 4.6412 5.200979999999989 5.1014899999999885 33789170.6
2008-08-26 5.1544 5.1854 5.2736 5.1051 161453055.26 28952304.0 5.74 4.6983 5.240359999999988 5.119879999999989 33335895.25
2008-08-27 5.1699 5.1725 5.271 5.1129 136582335.11 24412261.0 5.7037 4.6672 5.194239999999988 5.137239999999989 32627567.95
2008-08-28 5.1803 5.201 5.3047 5.1414 146549349.71 26114716.0 5.6908 4.6542 5.186979999999988 5.157449999999988 32079247.05
2008-08-29 5.2321 5.2347 5.3358 5.1466 309625663.93 55002648.0 5.7219 4.6801 5.2025399999999875 5.172999999999989 32283340.05
2008-09-01 5.2088 4.9133 5.2088 4.9133 213113047.84 39654696.0 5.7582 4.7112 5.141379999999987 5.171179999999989 31818252.0
2008-09-02 4.8952 4.8486 4.9419 4.7941 208084692.01 39917931.0 5.4057 4.421 5.074019999999988 5.157189999999988 31341038.65
2008-09-03 4.8408 4.7112 4.8589 4.6516 156530589.25 30847514.0 5.3332 4.364 4.981759999999989 5.0879999999999885 31020252.0
2008-09-04 4.7086 4.7423 4.789 4.6438 94909185.97 18829580.0 5.1829 4.2396 4.890019999999988 5.038499999999988 30615431.5
2008-09-05 4.6438 4.7268 4.7941 4.5765 191459024.33 38190223.0 5.2165 4.2681 4.788439999999989 4.995489999999988 30853018.1
2008-09-08 4.8201 4.5816 4.8201 4.535 110649602.99 22180900.0 5.1984 4.2551 4.722099999999989 4.931739999999989 30175910.55
2008-09-09 4.6127 4.5169 4.6361 4.5039 138427969.58 28293839.0 5.0403 4.123 4.655759999999988 4.864889999999988 30201285.5
2008-09-10 4.4987 4.4573 4.5816 4.3769 107032599.21 22358513.0 4.9678 4.066 4.604979999999989 4.793369999999989 30053956.7
2008-09-11 4.4547 4.1722 4.4547 4.1515 154977359.78 33833756.0 4.903 4.0115 4.490959999999989 4.690489999999988 31170032.55
2008-09-12 4.1722 4.1437 4.2448 4.1152 78310531.47 17447336.0 4.5894 3.755 4.374339999999988 4.581389999999988 30733810.05
2008-09-16 4.0685 3.7291 4.0685 3.7291 403052196.93 100219603.0 4.5583 3.7291 4.203839999999987 4.462969999999989 34353647.15
2008-09-17 3.6099 3.387 3.6643 3.3559 394824113.8 107140776.0 4.1022 3.3559 3.9778599999999877 4.316809999999989 38914134.25
2008-09-18 3.2419 3.4466 3.6228 3.2134 374958743.36 104302117.0 3.7265 3.0475 3.7757199999999878 4.19034999999999 40973727.6
2008-09-19 3.7913 3.7913 3.7913 3.7576 162823429.84 40028203.0 3.7913 3.1019 3.6995399999999874 4.095249999999989 41477897.75
2008-09-22 4.167 4.1696 4.1696 3.9079 965465798.19 216900663.0 4.1696 3.4129 3.7047199999999876 4.03952999999999 51169003.4
2008-09-23 3.9908 3.9105 4.1074 3.882 316776915.8 73939602.0 4.5868 3.7524 3.7409999999999877 3.97241999999999 53428359.05
2008-09-24 3.8094 3.8094 3.8457 3.7239 286085933.24 70334292.0 4.3018 3.5192 3.8254799999999873 3.90166999999999 55497458.45
2008-09-25 3.8301 3.9675 4.0608 3.8042 375387843.94 88490563.0 4.1903 3.4285 3.9296599999999877 3.8526899999999897 58701373.55
2008-09-26 4.0193 3.8846 4.04 3.7265 376995237.89 90944433.0 4.364 3.571 3.9483199999999874 3.823929999999989 61942859.4
2008-10-06 3.8301 3.6021 3.8301 3.4958 414885325.61 106661843.0 4.2733 3.4958 3.8348199999999877 3.769769999999989 64525819.15
2008-10-07 3.4596 3.6254 3.7161 3.4207 263179264.52 68609049.0 3.9623 3.2419 3.7777999999999876 3.7593999999999888 65973536.8
2008-10-08 3.4466 3.4207 3.5062 3.3041 395906963.69 107987205.0 3.9882 3.2626 3.7000599999999877 3.762769999999989 69377000.5
2008-10-09 3.5243 3.3663 3.5321 3.3326 208970239.48 56995215.0 3.7628 3.0786 3.5798199999999882 3.754739999999989 70684385.55
2008-10-10 3.2134 3.1227 3.2497 3.1045 194138952.79 57096803.0 3.7032 3.0294 3.4274399999999887 3.687879999999989 72597746.7
2008-10-13 3.1615 3.4362 3.4362 3.1356 662164809.38 183709798.0 3.4362 2.8117 3.3942599999999885 3.6145399999999888 79873725.45
2008-10-14 3.5917 3.4155 3.6487 3.4025 691503092.55 181184229.0 3.7809 3.0916 3.352279999999989 3.565039999999989 87823891.9
2008-10-16 3.2522 3.2108 3.3118 3.1564 323126885.32 92945803.0 3.7576 3.0734 3.3102999999999887 3.5051799999999895 91056490.1
2008-10-17 3.2471 3.3429 3.3429 3.2082 238347949.54 67679510.0 3.5321 2.8894 3.305619999999989 3.4427199999999893 93322539.95
2008-10-20 3.3118 3.5192 3.5788 3.2652 201089269.66 54638494.0 3.6772 3.0086 3.384919999999989 3.4061799999999893 94362776.85
2008-10-21 3.5243 3.4414 3.5917 3.4414 204932801.17 54098948.0 3.8716 3.1667 3.3859599999999888 3.3901099999999893 96195357.45
2008-10-22 3.3766 3.4077 3.5243 3.3689 182835542.89 49233159.0 3.7861 3.0968 3.3843999999999888 3.3683399999999892 93646035.25
2008-10-23 3.317 3.2497 3.317 3.0812 438513602.26 128560750.0 3.7498 3.0683 3.392179999999989 3.351239999999989 94717033.95
2008-10-24 3.2548 3.1175 3.2807 3.0708 350582204.18 103424601.0 3.5736 2.9257 3.347099999999989 3.3263599999999895 94673158.15
2008-10-27 3.0294 2.8065 3.032 2.8065 342612510.9 110182505.0 3.4285 2.8065 3.204559999999989 3.2947399999999893 98180873.25
2008-10-28 2.721 2.9776 3.0449 2.6977 470876532.6 150540505.0 3.0864 2.5266 3.1117999999999895 3.24887999999999 94862865.35
2008-10-29 3.019 2.8558 3.019 2.8506 319639491.98 101457908.0 3.2756 2.6795 3.0014199999999898 3.1929099999999897 96238780.65
2008-10-30 2.8506 2.9309 2.9957 2.8247 387916882.61 122930175.0 3.1408 2.5707 2.9376599999999895 3.1649199999999897 98868574.8
2008-10-31 2.9396 2.8281 2.9599 2.8045 208945377.87 67476174.0 3.2234 2.6389 2.8797799999999896 3.1134399999999895 97817855.35
2008-11-03 2.7876 2.8383 2.9227 2.7572 170813004.22 55843776.0 3.1119 2.5443 2.8861399999999895 3.0453499999999893 96062822.5
2008-11-04 2.8078 2.8214 2.8585 2.7031 161018406.29 53989942.0 3.1221 2.5544 2.85489999999999 2.98334999999999 93429227.45
2008-11-05 2.8551 2.9903 3.0917 2.845 416404723.94 130670622.0 3.1052 2.5409 2.88179999999999 2.9416099999999896 96532306.1
2008-11-06 2.872 2.8484 2.9261 2.8247 197855628.6 64590666.0 3.291 2.693 2.8652999999999897 2.9014799999999896 94362479.15
2008-11-07 2.7909 2.97 3.0376 2.7741 278272198.3 88181797.0 3.1322 2.5646 2.89367999999999 2.8867299999999894 95921808.25
2008-11-10 3.0714 3.2606 3.264 3.041 531007194.38 156445838.0 3.2674 2.6727 2.97813999999999 2.9321399999999893 100889260.0
2008-11-11 3.2201 3.2167 3.3383 3.1761 496466909.16 142387294.0 3.5884 2.9362 3.05719999999999 2.9560499999999896 98823134.8
2008-11-12 3.166 3.3045 3.3417 3.1525 354006374.67 100835198.0 3.5377 2.8957 3.12003999999999 3.0009199999999896 94805683.25
2008-11-13 3.2437 3.4735 3.5309 3.2066 646979321.76 179390172.0 3.6357 2.9734 3.2450599999999903 3.05517999999999 99127901.7
2008-11-14 3.514 3.5884 3.6323 3.4329 718879415.78 190385798.0 3.8215 3.1255 3.3687399999999896 3.1312099999999896 105263216.1
2008-11-17 3.5816 3.7201 3.7337 3.5208 701432849.71 180196965.0 3.9465 3.2302 3.4606399999999895 3.21938999999999 111541139.65
2008-11-18 3.6762 3.4127 3.835 3.3586 774392926.85 200891784.0 4.0918 3.3485 3.4998399999999896 3.2785199999999897 118880781.45
2008-11-19 3.416 3.7032 3.7269 3.389 575104255.44 150864768.0 3.7539 3.0714 3.5795799999999893 3.3498099999999895 123962361.9
2008-11-20 3.6086 3.5546 3.6897 3.5106 648795018.02 169023109.0 4.0749 3.3316 3.595799999999989 3.42042999999999 125985479.85
2008-11-21 3.4127 3.4566 3.6086 3.3282 558293328.95 151115140.0 3.9094 3.1998 3.5694399999999886 3.46908999999999 128370006.8
2008-11-24 3.46 3.3045 3.4633 3.2876 446222066.61 124721969.0 3.8012 3.1119 3.4863199999999885 3.47347999999999 129096980.0
2008-11-25 3.3856 3.264 3.4093 3.2032 362505938.69 102556687.0 3.6357 2.9734 3.456579999999988 3.47820999999999 126697789.1
2008-11-26 3.2707 3.2099 3.2741 3.1424 298018082.8 86721535.0 3.5917 2.9362 3.3579199999999885 3.4687499999999902 125960970.45
2008-11-27 3.4127 3.1964 3.4397 3.193 819263334.74 230599847.0 3.5309 2.8889 3.2862799999999885 3.4410399999999894 131344454.05
2008-11-28 3.1525 3.0376 3.1525 2.9734 445436147.5 136896802.0 3.5174 2.8754 3.2024799999999884 3.385959999999989 134815485.45
2008-12-01 2.9971 3.0815 3.095 2.9971 287548146.18 88089486.0 3.3417 2.7335 3.1578799999999885 3.3220999999999896 136427770.95
2008-12-02 3.0038 3.0815 3.1018 2.97 307018584.52 94250274.0 3.389 2.7741 3.1213799999999887 3.2889799999999894 138440787.55
2008-12-03 3.1322 3.2606 3.264 3.1221 818587799.24 238850762.0 3.389 2.7741 3.1315199999999885 3.2447199999999894 143849794.55
2008-12-04 3.3721 3.3789 3.5309 3.3451 1195770093.09 324634165.0 3.5884 2.9362 3.1680199999999883 3.2271499999999897 156851969.5
2008-12-05 3.3654 3.4836 3.5005 3.362 686355874.3 185876887.0 3.7168 3.041 3.2572199999999882 3.2298499999999897 161736724.0
2008-12-08 3.5816 3.6661 3.7066 3.5512 941639799.37 241596137.0 3.8316 3.1356 3.3741399999999886 3.26600999999999 165994238.95
2008-12-09 3.7168 3.5208 3.7201 3.514 738684830.67 191055961.0 4.0344 3.3012 3.461999999999988 3.29168999999999 168427672.3
2008-12-10 3.5275 3.7979 3.8283 3.5275 1107176483.8 281252230.0 3.8722 3.1694 3.569459999999988 3.35048999999999 177448523.9
2008-12-11 3.7235 3.6559 3.8215 3.6492 743099829.86 186651742.0 4.1763 3.4194 3.6248599999999884 3.39643999999999 177811602.4
2008-12-12 3.5985 3.4566 3.6289 3.4093 509399627.67 135834994.0 4.0209 3.291 3.619459999999988 3.4383399999999895 175084062.2
2008-12-15 3.5512 3.4532 3.5782 3.3113 566912610.03 154549168.0 3.8012 3.1119 3.5768799999999876 3.47550999999999 173801672.35
2008-12-16 3.3991 3.4296 3.4498 3.2944 402624496.71 111514301.0 3.7979 3.1086 3.5586399999999876 3.5103199999999903 169332798.2
2008-12-17 3.4498 3.3856 3.4735 3.3451 522745220.81 143242209.0 3.7742 3.0883 3.476179999999988 3.52281999999999 168951670.25
2008-12-18 3.3856 3.5816 3.5985 3.3383 646179693.67 172342135.0 3.7235 3.0477 3.4613199999999877 3.54308999999999 169117621.55
2008-12-19 3.5444 3.558 3.6593 3.5242 585389839.92 152364896.0 3.9398 3.2234 3.4815999999999874 3.5505299999999904 169180109.35
2008-12-22 3.5478 3.4802 3.5748 3.4363 352120675.05 94158601.0 3.9127 3.2032 3.4869999999999877 3.5319399999999903 167651940.95
2008-12-23 3.4836 3.4397 3.585 3.3721 517378325.73 139813774.0 3.8283 3.1322 3.489019999999988 3.5238299999999905 169514795.3
2008-12-24 3.362 3.4194 3.5039 3.3518 351841932.54 95671737.0 3.7843 3.095 3.495779999999988 3.4859799999999908 169962305.4
2008-12-25 3.4701 3.3045 3.4701 3.2674 305689644.02 84835029.0 3.7607 3.0782 3.4403599999999877 3.450839999999991 162674064.5
2008-12-26 3.2944 3.2843 3.3417 3.2606 259658876.36 73510887.0 3.6357 2.9734 3.3856199999999874 3.433609999999991 159504768.75
2008-12-29 3.2437 3.1998 3.2505 3.1086 260911111.36 76842258.0 3.612 2.9565 3.3295399999999873 3.408269999999991 158942407.35
2008-12-30 3.1964 3.2099 3.2539 3.1559 310284244.56 90462323.0 3.5208 2.8788 3.2835799999999873 3.3862999999999905 158753009.8
2008-12-31 3.2268 3.1964 3.2437 3.1424 219748174.45 64215867.0 3.5309 2.8889 3.2389799999999873 3.367379999999991 150021265.05
2009-01-05 3.2336 3.2809 3.291 3.2133 327584246.99 94231899.0 3.5174 2.8754 3.234259999999987 3.3373099999999907 138501151.75
2009-01-06 3.3113 3.4802 3.5242 3.2876 644107979.16 175656135.0 3.6086 2.9531 3.2734399999999866 3.329529999999991 137990114.15
2009-01-07 3.4465 3.3755 3.514 3.3755 622328637.9 169194798.0 3.8283 3.1322 3.3085799999999863 3.319059999999991 134370047.2
2009-01-08 3.2944 3.2437 3.2978 3.2099 379270679.75 108538434.0 3.7134 3.0376 3.315339999999986 3.2994599999999905 130244170.85
2009-01-09 3.2437 3.3282 3.3552 3.2437 589480466.82 167120346.0 3.5681 2.9193 3.341699999999986 3.2903399999999907 124537576.65
2009-01-12 3.3045 3.3316 3.4059 3.2674 409864340.66 114872024.0 3.6627 2.9971 3.351839999999986 3.2930499999999903 120948590.75
2009-01-13 3.0004 3.1998 3.2539 3.0004 1592403501.87 478506145.0 3.6661 2.9971 3.295759999999986 3.2845999999999904 138082148.3
2009-01-14 3.1424 3.4465 3.4633 3.1424 752488585.87 211596979.0 3.5208 2.8788 3.309959999999985 3.30926999999999 140934538.85
2009-01-15 3.3823 3.4802 3.5816 3.3687 928498894.52 247453579.0 3.7911 3.1018 3.357259999999985 3.33629999999999 147731502.75
2009-01-16 3.4938 3.5884 3.6965 3.4938 710657382.09 183685114.0 3.8283 3.1322 3.4092999999999853 3.3754999999999895 149753648.0
2009-01-19 3.5985 3.7539 3.835 3.5985 1046119948.21 258877865.0 3.9465 3.2302 3.4937599999999853 3.4227999999999894 154080434.5
2009-01-20 3.7404 3.8384 3.8519 3.7235 532378867.48 130768053.0 4.129 3.3789 3.6214799999999854 3.458619999999989 153000592.35
2009-01-21 3.7674 3.9837 4.1222 3.7168 965184744.55 227945584.0 4.2236 3.4532 3.7289199999999854 3.5194399999999897 159689941.5
2009-01-22 3.9871 3.9837 4.0546 3.8519 549913053.03 129782372.0 4.3824 3.585 3.829619999999985 3.5934399999999895 159188371.4
2009-01-23 3.9127 3.933 4.031 3.9127 406089400.64 95582603.0 4.3824 3.585 3.898539999999985 3.6539199999999896 159183914.7
2009-02-02 3.9736 3.9398 4.0513 3.8891 386448378.14 91169106.0 4.325 3.5411 3.935719999999985 3.7147399999999893 159500618.55
2009-02-03 3.9398 4.0378 4.0749 3.9195 438563931.58 101921665.0 4.3351 3.5444 3.975599999999985 3.7985399999999885 160921157.45
2009-02-04 4.0614 4.4061 4.4432 4.0614 687869144.23 149562312.0 4.4432 3.6323 4.060079999999985 3.8944999999999887 164557160.15
2009-02-05 4.4162 4.325 4.4601 4.2675 483389218.73 103245503.0 4.8453 3.9668 4.1283399999999855 3.9789799999999884 165196319.15
2009-02-06 4.3317 4.4567 4.5412 4.3317 427737263.63 89772509.0 4.7575 3.8925 4.233079999999985 4.065809999999988 166474151.25
2009-02-09 4.5446 4.646 4.7439 4.5446 652256473.88 131129689.0 4.9027 4.0107 4.374319999999986 4.155019999999988 168319040.75
2009-02-10 4.5986 4.6155 4.6628 4.4534 719521484.91 147558935.0 5.1122 4.183 4.489859999999986 4.232729999999988 166914180.75
2009-02-11 4.5547 4.6628 4.8217 4.4128 1112270073.0 227319951.0 5.0784 4.1526 4.541199999999986 4.300639999999988 169820438.4
2009-02-12 4.6865 4.4871 4.6865 4.3554 741834838.36 154816889.0 5.1291 4.1966 4.573619999999986 4.350979999999987 172134361.15
2009-02-13 4.4466 4.5986 4.6291 4.3892 689403040.82 141823206.0 4.9365 4.0378 4.601999999999986 4.417539999999987 170869504.15
2009-02-16 4.6223 4.8487 4.8656 4.6223 973517929.09 191271549.0 5.0582 4.1391 4.642539999999986 4.508429999999988 174689480.4
2009-02-17 4.8487 4.8521 5.092 4.6899 1053926159.16 201098170.0 5.3352 4.3655 4.689859999999986 4.589859999999988 160819081.65
2009-02-18 4.7946 4.7304 5.0311 4.6291 1383613266.5 270252426.0 5.3386 4.3655 4.703379999999986 4.622289999999988 163751854.0
2009-02-19 4.7304 4.5446 4.798 4.3925 861836703.12 175491690.0 5.2035 4.2574 4.714879999999986 4.644249999999988 160153759.55
2009-02-20 4.4939 4.6054 4.6223 4.4263 549270135.58 112922710.0 5.0007 4.0918 4.716239999999986 4.659119999999989 156615639.35
2009-02-23 4.5547 5.0649 5.0649 4.5311 1001283954.52 191701727.0 5.0649 4.1459 4.759479999999985 4.701009999999989 153256832.45
2009-02-25 4.8656 5.119 5.3994 4.6696 2090937432.43 396645416.0 5.5718 4.5581 4.812859999999985 4.751359999999989 166550700.6
2009-02-26 4.9974 4.6628 5.146 4.6088 1250457453.18 240852171.0 5.6326 4.6088 4.799339999999985 4.751359999999989 167196029.95
2009-03-02 4.4601 4.7304 4.798 4.3858 801972762.26 163892312.0 5.1291 4.1966 4.836499999999985 4.775689999999989 168901526.95
2009-03-03 4.5311 4.5649 4.7169 4.5108 403854604.1 81739194.0 5.2035 4.2574 4.828399999999985 4.77231999999999 168209356.5
2009-03-04 4.5885 5.0109 5.021 4.5885 979017375.98 187724205.0 5.021 4.1087 4.817599999999985 4.78853999999999 173037111.45
2009-03-05 5.0447 5.119 5.3217 4.9636 1382553957.16 252465804.0 5.5109 4.5108 4.817599999999985 4.81522999999999 180564318.4
2009-03-06 4.9838 5.0649 5.1866 4.9737 683511177.89 125631389.0 5.6326 4.6088 4.898019999999984 4.848679999999989 179367772.25
2009-03-09 5.1663 4.9602 5.2981 4.9027 851579610.78 155210865.0 5.5718 4.5581 4.943979999999984 4.89023999999999 181966040.35
2009-03-10 4.8825 5.0176 5.0176 4.8385 367283931.87 69500389.0 5.4569 4.4635 5.034519999999985 4.931459999999989 180952434.35
2009-03-11 5.2035 4.9534 5.2339 4.95 682414317.94 124747848.0 5.5211 4.5176 5.023019999999986 4.920309999999989 180633342.3
2009-03-12 4.9534 5.1089 5.1291 4.8723 514788841.3 96196668.0 5.4501 4.4567 5.020999999999985 4.919299999999989 178065228.95
2009-03-13 5.1291 5.0075 5.1562 4.9974 403403842.53 74252105.0 5.6191 4.5986 5.009519999999985 4.95376999999999 170411836.65
2009-03-16 4.9669 5.1528 5.2001 4.8926 625111120.84 114919307.0 5.5076 4.5074 5.048039999999984 4.996009999999989 168416957.55
2009-03-17 5.119 5.369 5.4231 5.0818 1034028310.46 182504711.0 5.6697 4.6392 5.118319999999985 5.076419999999989 170451032.8
2009-03-18 5.4062 5.3082 5.4332 5.2913 851286480.63 148686717.0 5.9063 4.8318 5.189279999999984 5.106149999999989 168321791.2
2009-03-19 5.315 5.3352 5.3927 5.1629 891205110.12 157733333.0 5.8387 4.7777 5.234539999999984 5.127769999999989 166153549.35
2009-03-20 5.2373 5.1798 5.2947 5.0683 974719525.11 176221882.0 5.8691 4.8014 5.268999999999984 5.139259999999989 161452022.15
2009-03-23 5.1055 5.271 5.2846 5.1055 1096019715.25 196640163.0 5.6968 4.6628 5.2926399999999845 5.170339999999989 162509445.8
2009-03-24 5.3555 5.2947 5.4738 5.2879 1342706319.5 233062916.0 5.7981 4.7439 5.277779999999984 5.198049999999989 168516456.1
2009-03-25 5.2541 5.3386 5.4231 5.2406 773482641.45 134963245.0 5.8252 4.7642 5.283859999999985 5.236569999999988 165679532.0
2009-03-26 5.3555 5.5819 5.6089 5.3048 1161662466.6 198243838.0 5.8725 4.8048 5.333199999999985 5.283869999999988 155759453.1
2009-03-27 5.5751 5.5312 5.6258 5.4839 635156693.69 107150181.0 6.1394 5.0244 5.403479999999985 5.336239999999988 149074353.6
2009-03-30 5.5414 5.4197 5.5684 5.3488 650878096.0 112186623.0 6.0854 4.9771 5.433219999999984 5.362929999999988 146489069.15
2009-03-31 5.3048 5.3859 5.4366 5.2508 509961199.41 89427039.0 5.9603 4.8791 5.451459999999985 5.364619999999988 146873461.4
2009-04-01 5.4062 5.4738 5.5751 5.3994 653598010.88 111487521.0 5.9232 4.8487 5.478499999999984 5.381179999999988 143061627.2
2009-04-02 5.4839 5.6461 5.6934 5.4839 943747237.73 156447198.0 6.0212 4.9264 5.491339999999985 5.412269999999987 138260696.9
2009-04-03 5.6799 5.6596 5.8252 5.6089 1025483103.79 168018223.0 6.2104 5.0818 5.5170199999999845 5.460249999999987 140380038.6
2009-04-07 5.6596 5.6258 5.8117 5.565 548561556.87 90352168.0 6.2273 5.0953 5.558239999999985 5.495729999999987 137137103.75
2009-04-08 5.592 5.4265 5.7103 5.4096 736657223.2 123918234.0 6.1901 5.0649 5.566359999999985 5.508909999999987 139857996.0
2009-04-09 5.4265 5.5245 5.5414 5.4163 499445892.52 85149122.0 5.9705 4.8825 5.576499999999985 5.5274999999999865 137878059.7
2009-04-10 5.5751 5.6123 5.6191 5.4907 543590659.78 91138983.0 6.0786 4.9737 5.569739999999985 5.530539999999986 137625175.45
2009-04-13 5.636 5.6562 5.6934 5.5751 556322514.96 92307606.0 6.1732 5.0514 5.569059999999984 5.543039999999986 138527950.5
2009-04-14 5.6157 5.6292 5.663 5.5684 440280110.16 73260772.0 6.2205 5.092 5.569739999999985 5.563989999999986 136445023.75
2009-04-15 5.6022 5.5076 5.6191 5.4062 689311800.68 117331971.0 6.1935 5.0649 5.585959999999985 5.576159999999986 133186386.75
2009-04-16 5.5008 5.5245 5.5582 5.3859 654320091.96 111786020.0 6.0583 4.9568 5.585959999999985 5.581229999999986 131341351.9
2009-04-17 5.4805 5.3657 5.4805 5.3555 665845165.46 115209979.0 6.0786 4.9737 5.536639999999985 5.5531899999999865 129215184.2
2009-04-20 5.3555 5.4535 5.467 5.315 512547655.24 88646964.0 5.9029 4.8284 5.496099999999984 5.532579999999987 124836438.3
2009-04-21 5.3893 5.3352 5.4028 5.2204 556042926.87 97685054.0 5.9975 4.9095 5.4372999999999845 5.503519999999987 119888682.85
2009-04-22 5.3488 5.1595 5.4298 5.1359 552663530.16 97223971.0 5.8691 4.8014 5.367679999999984 5.476819999999988 113096735.6
2009-04-23 5.1528 5.1393 5.2102 5.0683 335080479.35 60926275.0 5.6765 4.6426 5.290639999999985 5.4382999999999875 109394887.1
2009-04-24 5.2136 5.1798 5.3927 5.1595 531858078.14 94031578.0 5.6529 4.6257 5.2534599999999845 5.395049999999988 104184274.1
2009-04-27 5.119 5.119 5.2204 5.0717 314098809.05 57138745.0 5.6968 4.6628 5.186559999999984 5.341329999999988 101683702.3
2009-04-28 5.1291 5.271 5.3116 5.1291 585159196.62 103933527.0 5.6326 4.6088 5.173719999999984 5.305509999999988 101271047.5
2009-04-29 5.2744 5.5785 5.7204 5.2677 955554262.96 162319213.0 5.7981 4.7439 5.2575199999999835 5.312599999999988 104915656.2
2009-04-30 5.5414 5.5143 5.6157 5.4434 559033029.4 94626416.0 6.136 5.021 5.332519999999984 5.311579999999989 104072600.95
2009-05-04 5.5515 5.663 5.7137 5.494 640081740.56 106106911.0 6.0651 4.9636 5.4291599999999836 5.3413099999999885 101555586.6
2009-05-05 5.6968 5.6697 5.8117 5.6427 531835038.59 86823473.0 6.2306 5.0953 5.539299999999984 5.362929999999989 97495849.1
2009-05-06 5.6461 5.8286 5.8623 5.6157 804699504.82 130302115.0 6.2374 5.1021 5.6508199999999835 5.412269999999989 99493346.45
2009-05-07 5.8252 6.0651 6.1022 5.8184 1083382900.15 168684355.0 6.4131 5.2474 5.748139999999983 5.502829999999989 101731652.5
2009-05-08 5.9738 6.1428 6.1766 5.9401 1043097126.37 160343470.0 6.6733 5.4603 5.873839999999984 5.603179999999989 105491369.9
2009-05-11 6.1495 5.9637 6.4874 5.9502 1249003891.53 186150799.0 6.7577 5.5278 5.933979999999984 5.681569999999989 110241960.7
2009-05-12 5.9401 6.0482 6.082 5.8928 367649719.82 57238654.0 6.5618 5.369 6.009679999999984 5.7744899999999895 108488513.1
2009-05-13 6.0786 6.0279 6.1495 5.9671 418430791.82 64671899.0 6.653 5.4434 6.049539999999984 5.850179999999989 108059069.45
2009-05-14 6.011 5.886 6.0144 5.8286 547898137.2 87096152.0 6.6293 5.4265 6.013719999999983 5.88092999999999 106547278.5
2009-05-15 5.9401 5.913 5.9637 5.8488 256399252.99 40463299.0 6.4739 5.2981 5.967759999999983 5.92079999999999 102981142.45
2009-05-19 6.0212 6.0448 6.1428 6.0212 524995984.18 80764074.0 6.5043 5.3217 5.983979999999984 5.958979999999991 101258847.2
2009-05-20 6.0549 5.9468 6.0718 5.9333 248650620.39 38823584.0 6.6496 5.44 5.963699999999983 5.9866899999999905 98767678.2
2009-05-21 5.9299 5.7272 5.9536 5.7035 435761386.32 70292400.0 6.5415 5.3521 5.903559999999984 5.976549999999991 97398045.5
2009-05-22 5.7035 5.7779 5.8387 5.636 395973406.27 64707589.0 6.3016 5.1528 5.881939999999984 5.947829999999991 95772226.4
2009-05-25 5.6934 5.8015 5.8995 5.6089 504422919.98 81715127.0 6.3557 5.2001 5.859639999999984 5.91369999999999 96811669.0
2009-05-26 5.815 5.7745 5.8623 5.7171 299362596.16 48302162.0 6.3827 5.2204 5.805579999999984 5.89477999999999 94525198.2
2009-05-27 5.8319 6.0279 6.0313 5.8319 615492575.64 96247032.0 6.3523 5.1967 5.821799999999984 5.892749999999991 96480612.55
2009-06-01 6.1124 6.1833 6.2509 6.0685 548654487.11 83009119.0 6.6293 5.4265 5.9130199999999835 5.90828999999999 95434392.15
2009-06-02 6.234 6.2442 6.3084 6.1901 800652328.4 119703915.0 6.8017 5.565 6.006279999999984 5.94410999999999 93303627.25
2009-06-03 6.2442 6.7442 6.7746 6.2442 1263200462.18 178854141.0 6.8692 5.6191 6.194819999999984 6.02722999999999 97515013.5
2009-06-04 6.6902 6.8861 7.0551 6.6564 1263708698.24 170991666.0 7.42 6.0685 6.417139999999984 6.111359999999989 100759251.25
2009-06-05 6.8422 6.7577 6.9605 6.7071 703018717.69 96361185.0 7.5754 6.1969 6.563099999999983 6.192449999999989 101236136.85
2009-06-15 7.4335 7.4335 7.4335 7.0956 4087878244.43 524311676.0 7.4335 6.082 6.813139999999983 6.36307999999999 120936614.9
2009-06-16 7.2646 7.6329 7.7173 7.2308 3349281952.23 414656246.0 8.1769 6.6902 7.0908799999999825 6.54857999999999 133235209.45
2009-06-17 7.5721 7.5011 7.6025 7.3322 1438301547.62 180327010.0 8.3965 6.8692 7.242259999999983 6.71853999999999 134234386.45
2009-06-18 7.4504 7.4065 7.6363 7.349 1484658868.04 185508923.0 8.2512 6.751 7.346339999999984 6.881739999999989 134202292.65
2009-06-19 7.3828 7.4572 7.5687 7.3085 1275968107.34 160323597.0 8.1465 6.6665 7.486239999999984 7.024669999999989 139356539.8
2009-06-22 7.4673 7.4639 7.5754 7.2984 1465552944.13 183330095.0 8.2039 6.7104 7.492319999999983 7.1527299999999885 145289449.6
2009-06-23 7.3322 7.4673 7.6498 7.2713 1377111692.76 172716409.0 8.2107 6.7172 7.459199999999984 7.275039999999987 149570462.45
2009-06-24 7.393 7.2375 7.3964 7.126 1407275999.38 181690886.0 8.214 6.7206 7.406479999999983 7.324369999999986 156631841.8
2009-06-25 7.2308 7.224 7.3558 7.1801 823792196.56 106034404.0 7.9606 6.5145 7.369979999999984 7.3581599999999865 157895358.3
2009-06-26 7.2612 7.2984 7.3322 7.2173 735726129.7 94327649.0 7.9471 6.501 7.338219999999984 7.412229999999987 160670561.55
2009-06-30 7.4335 7.3727 7.5011 7.3017 904244079.18 113913340.0 8.0282 6.5685 7.319979999999984 7.406149999999987 162851608.55
2009-07-01 7.3659 7.8559 7.9032 7.2848 1808460044.03 220791235.0 8.1093 6.6361 7.3976999999999835 7.4284499999999865 170655790.85
2009-07-02 7.839 7.8694 7.991 7.7714 1142173248.34 135317324.0 8.6432 7.072 7.524079999999984 7.4652799999999875 173335900.7
2009-07-03 7.7579 7.9741 8.0113 7.741 878856850.99 104070813.0 8.6567 7.0821 7.674099999999984 7.522039999999987 176124333.25
2009-07-06 7.9775 8.0687 8.2884 7.9099 844831203.02 97313830.0 8.7716 7.1767 7.8281599999999845 7.583189999999988 176177673.15
2009-07-07 8.035 7.7005 8.035 7.6363 1195541480.76 143016623.0 8.8763 7.2612 7.893719999999983 7.606849999999989 179178048.35
2009-07-08 7.5687 7.6295 7.714 7.4538 840308614.57 103837964.0 8.4708 6.9301 7.848439999999984 7.62306999999999 178384750.8
2009-07-09 7.6261 7.6565 7.6937 7.4876 716148685.71 88361136.0 8.3931 6.8659 7.805859999999984 7.66496999999999 173860100.55
2009-07-10 7.6633 7.6971 7.7951 7.6025 673110962.98 81499157.0 8.4235 6.8895 7.750459999999984 7.71227999999999 169385475.1
2009-07-13 7.6531 7.4774 7.6531 7.4774 623127061.84 77214234.0 8.4675 6.9267 7.632199999999985 7.73017999999999 168428127.55
2009-07-14 7.518 7.7207 7.7444 7.518 658655481.0 80031529.0 8.2242 6.7307 7.636239999999985 7.76497999999999 146214120.2
2009-07-15 7.741 7.7646 7.8795 7.6937 645874901.94 77658341.0 8.4945 6.9503 7.663259999999985 7.75584999999999 129364224.95
2009-07-16 7.8593 7.9606 8.062 7.7478 1285357752.04 150922809.0 8.5418 6.9875 7.724079999999985 7.764969999999989 127894014.9
2009-07-17 7.9606 7.9302 8.0248 7.7714 663508321.7 78573882.0 8.758 7.1632 7.7706999999999855 7.7605799999999885 122547262.85
2009-07-20 7.9302 8.0012 8.0012 7.7545 878859612.25 104376564.0 8.7242 7.1362 7.875459999999985 7.753829999999989 119749911.2
2009-07-21 7.9471 7.7545 8.1059 7.7511 1097625141.94 129835000.0 8.802 7.2004 7.882219999999985 7.759229999999988 117075156.45
2009-07-22 7.7241 7.7984 7.8559 7.67 955451708.78 115295677.0 8.5317 6.9808 7.888979999999985 7.776119999999987 114204119.85
2009-07-23 7.7883 7.8255 7.9539 7.6194 1253467286.07 150442074.0 8.579 7.0179 7.861959999999985 7.793019999999989 112641679.25
2009-07-24 7.8829 7.67 7.9032 7.6025 1026109241.61 123940175.0 8.6094 7.0416 7.809919999999986 7.790309999999988 113536967.8
2009-07-27 7.7106 7.8052 7.9539 7.7038 884331759.83 105577372.0 8.437 6.903 7.770719999999986 7.823089999999988 114099453.95
2009-07-28 7.8322 7.8052 8.0687 7.7038 1412429949.38 166794904.0 8.5857 7.0247 7.7808599999999855 7.831539999999988 116743532.15
2009-07-29 7.8728 8.0417 8.5148 7.6937 3296629434.93 377411418.0 8.5857 7.0247 7.829519999999985 7.859249999999989 124574541.3
2009-07-30 8.2309 8.8459 8.8459 8.2309 4821610963.33 517492482.0 8.8459 7.2375 8.033599999999986 7.947779999999989 143683299.2
2009-08-03 8.7344 8.7344 8.7411 8.4168 2517751529.8 275093179.0 9.7312 7.9606 8.246479999999986 8.02819999999999 152234417.5
2009-08-04 8.6567 8.4607 8.6769 8.2951 1713961824.16 190092303.0 9.6095 7.8626 8.377579999999986 8.07414999999999 156873341.15
2009-08-05 8.3999 8.5012 8.7006 8.3458 1177478209.48 128952097.0 9.3054 7.616 8.516779999999986 8.14881999999999 156170114.85
2009-08-06 8.356 8.1059 8.3627 7.9572 1171305436.77 134198545.0 9.3527 7.6498 8.529619999999985 8.179569999999991 157688143.9
2009-08-07 8.1127 7.9505 8.2951 7.9235 777062533.98 89568732.0 8.9168 7.295 8.350539999999985 8.19206999999999 157748523.7
2009-08-10 8.0687 7.7579 8.1397 7.6058 1065654832.19 127234050.0 8.7445 7.1565 8.155239999999985 8.200859999999992 160035268.35
2009-08-11 7.7883 7.7984 7.8762 7.6025 563547822.25 67787458.0 8.535 6.9808 8.022779999999987 8.200179999999992 159563929.55
2009-08-12 7.7613 7.5585 7.9268 7.4876 833650651.52 100829245.0 8.579 7.0179 7.834239999999985 8.175509999999992 160603815.35
2009-08-13 7.545 7.8626 7.8795 7.4639 881036939.69 106729193.0 8.3154 6.8017 7.785579999999986 8.157599999999992 162057357.95
2009-08-14 7.8052 7.67 7.9167 7.5349 701501146.21 84802175.0 8.6499 7.0754 7.729479999999986 8.040009999999992 158751326.25
2009-08-17 7.5315 7.1666 7.8052 7.1565 989872290.86 123275379.0 8.437 6.903 7.611219999999987 7.88322999999999 160986401.1
2009-08-18 7.1801 7.2443 7.3153 7.0652 601150739.44 77821268.0 7.8829 6.4503 7.5003999999999875 7.761589999999989 159658636.3
2009-08-19 7.2916 7.0213 7.4132 6.9098 599317183.87 77832817.0 7.9674 6.5212 7.392959999999988 7.613599999999989 157058527.15
2009-08-20 7.0314 7.2848 7.2882 6.9301 728855235.52 95218001.0 7.7241 6.3185 7.277399999999988 7.531489999999989 156054643.35
2009-08-21 7.3051 7.4572 7.6025 7.2815 1044471844.35 130952203.0 8.0147 6.555 7.234839999999987 7.482159999999989 155080149.8
2009-08-24 7.5045 7.4065 7.5687 7.349 638338166.73 80200240.0 8.2039 6.7104 7.282819999999987 7.447019999999988 152893153.05
2009-08-25 7.3964 6.8726 7.3964 6.6665 1130510906.38 152157099.0 8.1465 6.6665 7.208479999999987 7.354439999999988 155222139.4
2009-08-26 6.7577 6.9672 7.0551 6.5888 739250218.35 100609209.0 7.5585 6.1867 7.1976599999999875 7.295309999999989 151912854.65