-
Notifications
You must be signed in to change notification settings - Fork 1
/
000002.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.
2972 lines (2972 loc) · 366 KB
/
000002.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 1.1532 1.1865 1.2095 1.149 114243256.56 72914382.0 1.2658 1.0364
2005-04-04 1.1761 1.1719 1.2011 1.1532 65599550.5 41837443.0 1.3054 1.0677
2005-04-05 1.1699 1.1678 1.1782 1.1594 47421631.29 30486650.0 1.2887 1.0552
2005-04-06 1.174 1.2032 1.2053 1.1678 130730393.99 82741921.0 1.2845 1.051
2005-04-07 1.2053 1.2136 1.2408 1.2053 137071777.03 83944429.0 1.3242 1.0823 1.1885999999999999
2005-04-08 1.2136 1.2157 1.2199 1.1886 91216008.54 56885681.0 1.3346 1.0927 1.1944399999999997
2005-04-11 1.2136 1.1886 1.2136 1.1824 70781851.87 44551944.0 1.3367 1.0948 1.1977799999999998
2005-04-12 1.1886 1.1949 1.2074 1.1845 39861366.9 25041395.0 1.3075 1.0698 1.2032
2005-04-13 1.2095 1.2157 1.2449 1.197 159632866.02 98284781.0 1.3137 1.076 1.2057
2005-04-14 1.2262 1.2157 1.2345 1.2116 44633906.73 27434167.0 1.3367 1.0948 1.2061199999999999 1.1973600000000002
2005-04-15 1.2157 1.2178 1.2199 1.2011 39867992.29 24671696.0 1.3367 1.0948 1.20654 1.20049
2005-04-18 1.2178 1.2178 1.2262 1.2074 42875638.16 26399653.0 1.3388 1.0969 1.21238 1.2050800000000002
2005-04-19 1.2178 1.2178 1.2324 1.2074 38141799.6 23474200.0 1.3388 1.0969 1.2169599999999998 1.2100800000000003
2005-04-20 1.2178 1.1865 1.222 1.1657 73462732.39 46461838.0 1.3388 1.0969 1.21112 1.2084100000000002
2005-04-21 1.1782 1.1678 1.2011 1.1553 49663226.59 31797389.0 1.3054 1.0677 1.20154 1.2038300000000004
2005-04-22 1.1636 1.1469 1.1699 1.1448 78669812.31 51247498.0 1.2845 1.051 1.18736 1.1969500000000004
2005-04-25 1.1594 1.197 1.2011 1.1573 92118981.44 58243403.0 1.2616 1.0322 1.1831999999999998 1.1977900000000001
2005-04-26 1.1991 1.1991 1.2116 1.174 57474131.64 36102690.0 1.3158 1.0781 1.17946 1.19821
2005-04-27 1.1991 1.2199 1.2303 1.1928 77701771.28 48114875.0 1.32 1.0802 1.1861399999999998 1.19863
2005-04-28 1.2136 1.2303 1.2345 1.2074 114593079.82 70339921.0 1.3429 1.099 1.1986399999999997 1.2000899999999999 49048797.8
2005-05-09 1.2303 1.1907 1.2324 1.1886 50452610.96 31576921.0 1.3534 1.1073 1.2073999999999998 1.1973799999999999 46981924.75
2005-05-10 1.1886 1.1991 1.2011 1.1678 39119968.26 24778116.0 1.3096 1.0718 1.20782 1.1955099999999999 46128958.4
2005-05-11 1.1991 1.1386 1.1991 1.1323 56664078.82 36449424.0 1.32 1.0802 1.1957200000000001 1.1875899999999997 46427097.1
2005-05-12 1.1365 1.1094 1.1365 1.0864 80599562.4 54637322.0 1.2533 1.0239 1.17362 1.1798799999999996 45021867.15
2005-05-13 1.1052 1.0427 1.1052 0.9989 199728645.43 142750786.0 1.2199 0.9989 1.1361 1.1673699999999996 47962185.0
2005-05-16 1.0218 1.0218 1.026 1.0009 91526113.94 67849175.0 1.1469 0.9384 1.1023200000000002 1.1548599999999998 48510359.7
2005-05-17 1.0218 1.0468 1.0552 1.0135 45745604.17 33089893.0 1.124 0.9196 1.07186 1.1398399999999997 47937257.15
2005-05-18 1.0468 1.0364 1.0531 1.0218 28887038.16 20860898.0 1.1511 0.9426 1.0514199999999998 1.1235699999999997 47728232.3
2005-05-19 1.0385 1.0447 1.0593 1.0239 43362939.94 31281538.0 1.1407 0.9321 1.0384799999999998 1.10605 44378070.15
2005-05-20 1.0468 1.051 1.0677 1.0427 41790793.04 29700716.0 1.149 0.9405 1.0401399999999998 1.08812 44491397.6
2005-05-23 1.0468 1.0218 1.0468 1.0197 39156930.63 28668006.0 1.1553 0.9467 1.0401399999999998 1.0712300000000001 44691213.1
2005-05-24 1.0218 1.0301 1.0427 1.0093 34226924.66 25128569.0 1.124 0.9196 1.0368 1.0543300000000002 44627658.9
2005-05-25 1.0281 1.0281 1.0406 1.0197 28838539.09 21064284.0 1.1323 0.928 1.0351399999999997 1.0432800000000002 44507163.1
2005-05-26 1.0322 1.0239 1.0343 1.0176 35179415.49 25828740.0 1.1302 0.9259 1.03098 1.0347300000000001 43475508.2
2005-05-27 1.0239 0.9801 1.0301 0.9655 77955942.46 58861055.0 1.1261 0.9217 1.0168 1.0284700000000002 44828691.5
2005-05-30 0.9801 0.9738 0.9801 0.9446 42710769.19 33368969.0 1.0781 0.8821 1.0071999999999999 1.0236700000000003 43934765.05
2005-05-31 0.9738 0.9697 0.9843 0.9613 31002118.68 23940353.0 1.0718 0.8758 0.99512 1.0159600000000002 42219612.55
2005-06-01 0.9697 0.9551 0.9801 0.9509 31684335.89 24705086.0 1.0677 0.8737 0.98052 1.0078300000000002 41649732.35
2005-06-02 0.9551 0.8967 0.9551 0.8883 60801290.55 49960249.0 1.051 0.8591 0.9550799999999999 0.9930300000000003 41742001.05
2005-06-03 0.8925 0.9259 0.9259 0.88 52482372.99 43409045.0 0.9863 0.807 0.94424 0.9805200000000003 40395457.25
2005-06-06 0.9259 0.9592 0.9634 0.9154 65226707.58 52169317.0 1.0176 0.8341 0.9413199999999999 0.9742600000000003 41425077.05
2005-06-07 0.9592 0.9592 0.9905 0.9467 70887314.87 55113660.0 1.0552 0.8633 0.9392199999999999 0.9671700000000001 42941854.25
2005-06-08 1.0427 1.0364 1.0427 0.9592 169808344.32 125237444.0 1.0552 0.8633 0.95548 0.9680000000000002 47381255.25
2005-06-09 1.0364 1.0176 1.0364 1.003 144788345.4 106767526.0 1.1407 0.9321 0.97966 0.9673700000000002 49987765.45
2005-06-10 1.0155 0.9759 1.0176 0.9592 103799642.03 78650914.0 1.1198 0.9154 0.98966 0.9669500000000001 46782771.85
2005-06-13 0.9759 0.9863 0.9884 0.9697 52679352.52 40308761.0 1.0739 0.8779 0.99508 0.9682000000000001 45405751.15
2005-06-14 0.9905 0.9947 1.0114 0.9884 73283120.14 55070543.0 1.0844 0.8883 1.0021799999999998 0.9707000000000001 46504783.65
2005-06-15 0.9905 0.9759 0.9947 0.9738 53093037.1 40699310.0 1.0948 0.8946 0.9900799999999998 0.97278 47496704.25
2005-06-16 0.978 0.9884 0.9905 0.9738 54064735.79 41410120.0 1.0739 0.8779 0.9842399999999998 0.98195 48003133.35
2005-06-17 0.9884 0.9843 0.9947 0.9738 58790387.3 45110898.0 1.0864 0.8904 0.9859199999999998 0.9877899999999998 48773642.45
2005-06-20 0.9843 1.0114 1.0135 0.9738 77660852.18 58498772.0 1.0823 0.8863 0.9909399999999998 0.9930099999999997 50265180.75
2005-06-21 1.0135 0.9947 1.0197 0.9884 69815432.15 52382369.0 1.1136 0.9113 0.9909399999999998 0.9965599999999997 51627870.75
2005-06-22 0.9926 1.0051 1.0093 0.9926 57407445.14 42949937.0 1.0948 0.8946 0.9967799999999997 0.9934299999999997 52722153.4
2005-06-23 1.0072 0.9968 1.0093 0.9926 55170209.23 41574931.0 1.1052 0.905 0.9984599999999997 0.9913499999999997 53509462.95
2005-06-24 0.9968 1.0093 1.0135 0.9968 55246932.59 41262714.0 1.0969 0.8967 1.0034599999999998 0.9946899999999997 52629545.9
2005-06-27 1.0322 1.0552 1.0614 1.0176 155371954.96 111644971.0 1.1094 0.9092 1.0122199999999997 1.0015799999999997 56543346.0
2005-06-28 1.0531 1.0572 1.0593 1.0301 106065005.87 76145735.0 1.1615 0.9488 1.0247199999999999 1.0078299999999998 59153615.1
2005-06-29 1.0637 1.0444 1.0669 1.0411 62864232.12 46124628.0 1.1636 0.9509 1.0325799999999998 1.0146799999999998 60224592.2
2005-06-30 1.0379 1.0121 1.0379 1.0089 53258655.61 40383926.0 1.1475 0.9412 1.0356399999999997 1.0170499999999998 59745776.05
2005-07-01 1.0121 1.0218 1.0315 1.0121 45364757.52 34312966.0 1.112 0.9122 1.0381399999999998 1.0208 59290972.1
2005-07-04 1.0218 1.0444 1.0476 1.0057 64179358.74 48568586.0 1.1249 0.9186 1.0359799999999997 1.0240999999999998 59110935.55
2005-07-05 1.0411 1.054 1.0637 1.0347 64586902.33 47460854.0 1.1475 0.9412 1.0353399999999997 1.0300299999999998 58728295.25
2005-07-06 1.0508 1.0508 1.0701 1.0379 63472238.52 46756066.0 1.1604 0.9477 1.0366199999999997 1.0345999999999997 54804226.35
2005-07-07 1.0508 1.054 1.0572 1.0444 28113792.98 20714086.0 1.1572 0.9444 1.0449999999999997 1.04032 50501554.35
2005-07-08 1.0411 1.0315 1.0476 1.0282 31528772.63 23542190.0 1.1604 0.9477 1.0469399999999998 1.0425399999999998 47746118.15
2005-07-11 1.0411 1.0315 1.0669 1.0153 35018291.44 26103283.0 1.1346 0.9283 1.0443599999999997 1.0401699999999998 47035844.25
2005-07-12 1.025 1.0637 1.0734 1.0153 96485018.7 70667779.0 1.1346 0.9283 1.0462999999999998 1.0408199999999999 47815706.05
2005-07-13 1.0637 1.0476 1.0637 1.0411 37687674.01 27822881.0 1.1701 0.9573 1.0456599999999998 1.04114 47171884.6
2005-07-14 1.0476 1.0476 1.0701 1.0411 47840517.41 35060119.0 1.1539 0.9444 1.0443799999999999 1.04469 46854384.55
2005-07-15 1.0476 1.0508 1.0605 1.0411 22028212.1 16234795.0 1.1539 0.9444 1.0482399999999996 1.04759 45410579.4
2005-07-18 1.0508 1.0186 1.0508 1.0186 57925795.96 43471140.0 1.1572 0.9444 1.0456599999999996 1.04501 44659197.8
2005-07-19 1.0186 1.0379 1.0476 1.0153 35102718.61 26299769.0 1.1217 0.9154 1.0404999999999998 1.0433999999999999 43355067.8
2005-07-20 1.0379 1.054 1.0605 1.0347 49908094.61 36748589.0 1.1411 0.9348 1.0417799999999997 1.04372 43045000.4
2005-07-21 1.054 1.054 1.0572 1.0411 45416776.23 33458695.0 1.1604 0.9477 1.0430599999999999 1.04372 42639188.6
2005-07-22 1.083 1.1185 1.1572 1.0669 349227002.74 242806471.0 1.1604 0.9477 1.0566 1.0524200000000001 52716376.45
2005-07-25 1.1185 1.1604 1.183 1.1088 267475038.35 179466840.0 1.2313 1.0057 1.08496 1.0653100000000002 56107469.9
2005-07-26 1.1604 1.1894 1.2087 1.1443 273502425.39 178800648.0 1.2764 1.0444 1.1152599999999997 1.07788 61240215.55
2005-07-27 1.1926 1.1959 1.1991 1.1701 175000909.91 114154075.0 1.3087 1.0701 1.1436399999999998 1.09271 64641687.9
2005-07-28 1.1959 1.2023 1.2249 1.1862 193780659.81 124250748.0 1.3151 1.0766 1.1732999999999998 1.10818 68835029.0
2005-07-29 1.1991 1.2378 1.241 1.1926 176119923.94 111585437.0 1.3216 1.083 1.1971599999999998 1.1268799999999999 72698652.55
2005-08-01 1.2506 1.1991 1.2539 1.1701 287049567.82 183860791.0 1.3602 1.1153 1.2048999999999996 1.14493 79463262.8
2005-08-02 1.1926 1.2281 1.2345 1.1765 165469176.95 105879982.0 1.3183 1.0798 1.2126399999999997 1.1639499999999998 82384219.2
2005-08-03 1.2281 1.27 1.3087 1.2216 411886542.81 248606897.0 1.3506 1.1056 1.2274599999999996 1.1855499999999997 92476760.75
2005-08-04 1.27 1.2764 1.2958 1.2506 177354646.83 107383368.0 1.3957 1.1443 1.2422799999999996 1.2077899999999997 96810224.85
2005-08-05 1.2764 1.3054 1.3054 1.27 255776024.08 153621206.0 1.4054 1.1475 1.2557999999999994 1.22648 103314175.65
2005-08-08 1.3087 1.2958 1.3183 1.2829 252008207.91 150210667.0 1.4376 1.1765 1.2751399999999993 1.24002 109519544.85
2005-08-09 1.2958 1.2861 1.299 1.2506 223392662.89 136023257.0 1.4247 1.1668 1.2867399999999996 1.2496899999999997 112787318.75
2005-08-10 1.2829 1.2829 1.2958 1.2603 207423209.39 125847562.0 1.415 1.1572 1.2893199999999994 1.25839 117688552.8
2005-08-11 1.2829 1.2926 1.2958 1.2668 247008276.28 149018323.0 1.4118 1.1539 1.2925599999999995 1.26742 123386463.0
2005-08-12 1.2893 1.2152 1.2958 1.1959 664265518.99 415744709.0 1.4215 1.1636 1.2745199999999994 1.2651599999999998 143361958.7
2005-08-15 1.2087 1.2345 1.2442 1.1797 272781761.32 174464856.0 1.3377 1.0927 1.2622599999999995 1.2687 149911644.5
2005-08-16 1.2313 1.2023 1.2313 1.1862 279815448.49 180460884.0 1.357 1.112 1.2454999999999994 1.26612 157619700.25
2005-08-17 1.1926 1.1991 1.212 1.1701 189035627.1 122877780.0 1.3216 1.083 1.2287399999999995 1.2590299999999999 161926159.8
2005-08-18 1.2023 1.1701 1.2281 1.1604 252623184.65 162651394.0 1.3183 1.0798 1.2042399999999993 1.2483999999999997 168385794.75
2005-08-19 1.1701 1.1733 1.1894 1.1539 122976672.39 81288242.0 1.2861 1.054 1.1958599999999993 1.2351899999999998 160309883.3
2005-08-22 1.1733 1.2055 1.2087 1.1636 128136018.0 83049708.0 1.2893 1.0572 1.1900599999999995 1.2261599999999997 155489026.7
2005-08-23 1.2087 1.1894 1.2087 1.183 65799010.66 42632510.0 1.3248 1.0863 1.1874799999999994 1.2164899999999998 148680619.8
2005-08-24 1.1926 1.1959 1.212 1.1862 86700547.71 55941110.0 1.3087 1.0701 1.1868399999999995 1.20779 145769971.55
2005-08-25 1.1959 1.1991 1.2087 1.183 70514842.92 45543552.0 1.3151 1.0766 1.1926399999999995 1.19844 141834611.75
2005-08-26 1.1991 1.183 1.2023 1.1668 98627283.9 64880743.0 1.3183 1.0798 1.1945799999999993 1.19522 139499377.05
2005-08-29 1.1797 1.1507 1.1797 1.1443 112158786.5 75086285.0 1.3022 1.0637 1.1836199999999995 1.18684 134060651.75
2005-08-30 1.1475 1.1539 1.1636 1.1475 52909189.65 35368195.0 1.2668 1.0347 1.1765199999999996 1.182 130535062.4
2005-08-31 1.1572 1.1797 1.183 1.1346 103954392.19 69113522.0 1.27 1.0379 1.1732799999999994 1.18006 121560393.65
2005-09-01 1.1765 1.1959 1.1991 1.1636 127382563.34 82979366.0 1.299 1.0605 1.1726399999999995 1.1826400000000001 120340193.55
2005-09-02 1.1959 1.1894 1.2055 1.183 88206952.22 57244817.0 1.3151 1.0766 1.1739199999999994 1.18425 115521374.1
2005-09-05 1.1862 1.1959 1.1991 1.183 70741849.24 45941088.0 1.3087 1.0701 1.1829599999999996 1.18329 110307895.15
2005-09-06 1.1991 1.2055 1.2345 1.1862 215756312.98 137866277.0 1.3151 1.0766 1.1932799999999995 1.1849 110400046.15
2005-09-07 1.2023 1.2539 1.2571 1.1926 308045686.61 193509905.0 1.3248 1.0863 1.2081199999999996 1.1907 113783163.3
2005-09-08 1.2539 1.2345 1.2668 1.2216 197121642.31 123025601.0 1.3796 1.1282 1.2158399999999996 1.1942400000000002 112483527.2
2005-09-09 1.2345 1.212 1.2378 1.2087 105153513.18 66630754.0 1.357 1.112 1.2203599999999994 1.19714 95027829.45
2005-09-12 1.212 1.2281 1.2345 1.2087 56841491.42 35906743.0 1.3345 1.0895 1.2267999999999994 1.20488 88099923.8
2005-09-13 1.2281 1.2281 1.2281 1.212 115411781.04 73090090.0 1.3506 1.1056 1.2313199999999995 1.2123 82731384.1
2005-09-14 1.2281 1.2378 1.2539 1.2249 158925786.66 99505296.0 1.3506 1.1056 1.2280999999999995 1.2181099999999998 81562759.9
2005-09-15 1.2378 1.2216 1.241 1.212 113027387.85 71551678.0 1.3602 1.1153 1.2255199999999995 1.22068 77007774.1
2005-09-16 1.2216 1.2216 1.2281 1.2055 68193295.19 43440605.0 1.3441 1.0992 1.2274399999999996 1.2239 75115392.25
2005-09-19 1.2184 1.2216 1.2216 1.212 60424420.41 38446702.0 1.3441 1.0992 1.2261399999999998 1.22647 72885241.95
2005-09-20 1.2216 1.1991 1.2216 1.1926 84346531.05 54168953.0 1.3441 1.0992 1.2203399999999998 1.2258299999999998 73462064.1
2005-09-21 1.1959 1.1797 1.1991 1.1765 73550173.73 48123175.0 1.3183 1.0798 1.20872 1.21841 73071167.35
2005-09-22 1.1797 1.1539 1.1797 1.1443 80663166.0 53937612.0 1.299 1.0605 1.19518 1.2103499999999998 73490870.35
2005-09-23 1.1507 1.1539 1.1733 1.1443 50571312.17 33576622.0 1.27 1.0379 1.1816399999999998 1.20454 71925664.3
2005-09-26 1.1507 1.1636 1.1668 1.1475 27237275.31 18144864.0 1.27 1.0379 1.1700399999999997 1.19809 69078593.25
2005-09-27 1.1636 1.1443 1.1668 1.1411 40962430.22 27489840.0 1.2797 1.0476 1.1590799999999997 1.18971 68684675.5
2005-09-28 1.1443 1.1539 1.1701 1.1443 40035701.39 26748151.0 1.2603 1.0315 1.1539199999999998 1.18132 66566406.95
2005-09-29 1.1539 1.1604 1.1701 1.1539 50545523.49 33701950.0 1.27 1.0379 1.1552199999999997 1.1751999999999998 64102536.15
2005-09-30 1.1636 1.1572 1.1701 1.1539 47861300.93 31981162.0 1.2764 1.0444 1.1558799999999998 1.1687599999999998 62839353.4
2005-10-20 1.2442 1.241 1.2571 1.183 717181195.0 452522911.0 1.2732 1.0411 1.17136 1.1706999999999996 83168444.55
2005-10-21 1.2281 1.2249 1.2506 1.2184 144914525.51 90744677.0 1.3667 1.1185 1.1874799999999999 1.1732799999999997 80812364.55
2005-10-24 1.2249 1.2539 1.2668 1.2249 169972956.09 105527609.0 1.3473 1.1024 1.2074799999999999 1.1806999999999996 76413249.75
2005-10-25 1.2539 1.241 1.2603 1.2345 111209014.26 69061190.0 1.3796 1.1282 1.2235999999999998 1.1894099999999996 73715029.2
2005-10-26 1.2378 1.2442 1.2539 1.2345 113310008.29 70500372.0 1.3667 1.1185 1.2409999999999999 1.1984399999999995 73908510.1
2005-10-27 1.2442 1.2313 1.2506 1.2249 89203763.19 55709746.0 1.3699 1.1185 1.2390599999999998 1.2052099999999997 74898660.25
2005-10-28 1.2313 1.2249 1.2378 1.2152 101274859.58 64089437.0 1.3538 1.1088 1.2390599999999998 1.2132699999999996 74448627.6
2005-10-31 1.2281 1.2378 1.2474 1.2184 75581653.4 47404776.0 1.3473 1.1024 1.2358399999999998 1.2216599999999995 71843601.6
2005-11-01 1.2378 1.2474 1.2506 1.2313 79187139.25 49353389.0 1.3602 1.1153 1.2371199999999996 1.2303599999999997 70733687.15
2005-11-02 1.2442 1.2506 1.2603 1.241 110148775.88 68022672.0 1.3731 1.1217 1.2383999999999997 1.2396999999999998 71962790.5
2005-11-03 1.2474 1.2539 1.2571 1.2442 113939462.02 70447608.0 1.3764 1.1249 1.2429199999999996 1.2409899999999998 73562835.8
2005-11-04 1.2506 1.2732 1.2764 1.2281 309931178.55 190238573.0 1.3796 1.1282 1.2525799999999996 1.2458199999999997 80366316.8
2005-12-02 1.1926 1.2313 1.2539 1.1797 402411056.22 252934603.0 1.4021 1.1475 1.2512799999999997 1.2435599999999998 90606888.2
2005-12-05 1.2249 1.2184 1.2281 1.2087 167258750.56 106045529.0 1.3538 1.1088 1.2454799999999997 1.2412999999999996 93212284.05
2005-12-06 1.2184 1.183 1.2216 1.1668 190945706.62 123988956.0 1.3409 1.0959 1.2319599999999997 1.2351799999999997 97732900.75
2005-12-07 1.1765 1.2055 1.212 1.1733 180953236.37 116681330.0 1.3022 1.0637 1.2222799999999998 1.2325999999999997 102659724.05
2005-12-08 1.2023 1.2281 1.241 1.1991 149436743.15 94056094.0 1.3248 1.0863 1.2132599999999996 1.2329199999999996 105988036.75
2005-12-09 1.2345 1.2668 1.27 1.2216 203616896.3 125116663.0 1.3506 1.1056 1.2203599999999997 1.2358199999999997 110906462.35
2005-12-12 1.2668 1.3022 1.328 1.2635 255813917.49 151799174.0 1.3925 1.1411 1.2371199999999996 1.2412999999999996 116811323.55
2005-12-13 1.3054 1.3087 1.3248 1.2926 139167540.31 82412182.0 1.4312 1.1733 1.2622599999999997 1.2471099999999997 119332874.55
2005-12-14 1.3022 1.3699 1.386 1.2926 266113945.1 153464587.0 1.4408 1.1765 1.2951399999999995 1.2587099999999996 104379958.35
2005-12-15 1.3699 1.3538 1.3925 1.3377 216795701.26 122809858.0 1.5085 1.2345 1.3202799999999997 1.2667699999999997 105983217.4
2005-12-16 1.3538 1.3764 1.3925 1.3473 187464811.93 105203354.0 1.4892 1.2184 1.3421999999999996 1.2812799999999995 105967004.65
2005-12-19 1.3699 1.3828 1.4054 1.3602 166937335.18 92965044.0 1.515 1.2378 1.3583199999999997 1.2977199999999995 107162197.35
2005-12-20 1.3828 1.3731 1.3957 1.3473 123532463.41 70026811.0 1.5214 1.2442 1.3711999999999998 1.3167299999999997 107138519.3
2005-12-21 1.3699 1.3506 1.386 1.3473 130874578.24 74398099.0 1.5117 1.2345 1.3673399999999998 1.3312399999999998 108072936.95
2005-12-22 1.3441 1.3731 1.3764 1.3409 89116888.82 50574360.0 1.486 1.2152 1.3711999999999998 1.3457399999999997 107397183.1
2005-12-23 1.3731 1.3796 1.3989 1.3667 149486612.3 83515570.0 1.5117 1.2345 1.3718399999999997 1.3570199999999997 109202722.8
2005-12-26 1.3796 1.4021 1.4279 1.3731 143345350.37 78565303.0 1.5182 1.241 1.3756999999999997 1.3670099999999998 110663318.5
2005-12-27 1.4054 1.3925 1.415 1.3796 69364148.31 38552650.0 1.544 1.2603 1.3795799999999996 1.37539 109189817.4
2005-12-28 1.386 1.386 1.4021 1.3764 89946983.68 50161572.0 1.5311 1.2539 1.3866599999999996 1.3769999999999998 108175515.6
2005-12-29 1.386 1.4183 1.4408 1.3828 121099609.78 66046469.0 1.5246 1.2474 1.3956999999999997 1.3834499999999998 101965910.4
2005-12-30 1.4183 1.3893 1.4537 1.386 128839744.79 69849936.0 1.5601 1.2764 1.3976399999999998 1.3847399999999999 92811677.05
2006-01-04 1.4183 1.5021 1.5053 1.4183 175187065.7 93434503.0 1.5279 1.2506 1.4176399999999998 1.3966699999999999 92181125.75
2006-01-05 1.4988 1.5214 1.544 1.4763 192126256.86 98307442.0 1.6536 1.3506 1.4434199999999997 1.4114999999999998 90897050.05
2006-01-06 1.5246 1.5117 1.5633 1.4827 207802848.47 105471821.0 1.6729 1.3699 1.4685599999999996 1.4276099999999998 90336574.6
2006-01-09 1.5085 1.4924 1.5246 1.4602 176983508.82 92377634.0 1.6632 1.3602 1.4833799999999997 1.4395399999999998 90252651.6
2006-01-10 1.4924 1.5311 1.5343 1.4537 211636746.72 109921022.0 1.6407 1.3441 1.5117399999999996 1.4546899999999998 89492869.55
2006-01-11 1.5311 1.486 1.5472 1.4795 186023822.03 95543182.0 1.6858 1.3796 1.5085199999999994 1.4630800000000002 86680069.95
2006-01-12 1.4827 1.4924 1.5085 1.4537 170978018.49 89419884.0 1.6342 1.3377 1.5027199999999996 1.47307 87030455.05
2006-01-13 1.4892 1.4344 1.4892 1.415 247378818.0 132833443.0 1.6407 1.3441 1.4872599999999996 1.47791 85998897.85
2006-01-16 1.4344 1.3925 1.4344 1.3764 247112529.79 136621277.0 1.5794 1.2926 1.4672799999999995 1.47533 86689468.8
2006-01-17 1.3925 1.4312 1.4666 1.386 185977482.74 100616383.0 1.5311 1.2539 1.4472999999999996 1.4795200000000002 86460120.25
2006-01-18 1.4312 1.4634 1.4731 1.4279 180338403.11 95896231.0 1.573 1.2893 1.4427799999999995 1.4756500000000001 86606679.6
2006-01-19 1.4634 1.4827 1.5053 1.4537 284144735.58 148604328.0 1.6084 1.3183 1.4408399999999997 1.47178 90535555.45
2006-01-20 1.4924 1.4666 1.4956 1.4344 131063329.76 69625325.0 1.631 1.3345 1.4472799999999997 1.46727 90296916.75
2006-01-23 1.4666 1.4634 1.4892 1.4537 158480162.65 83337869.0 1.6149 1.3216 1.4614599999999995 1.4643700000000002 91935092.2
2006-01-24 1.4666 1.544 1.5923 1.4473 297323522.78 150104402.0 1.6084 1.3183 1.4840199999999997 1.4656600000000002 95264533.8
2006-01-25 1.544 1.5891 1.6213 1.5407 264866316.58 129317714.0 1.6987 1.3893 1.5091599999999996 1.47597 97802154.35
2006-02-06 1.5988 1.7309 1.747 1.5827 351440056.45 161201623.0 1.747 1.4312 1.5587999999999997 1.4998200000000002 103934603.0
2006-02-07 1.7341 1.6922 1.7535 1.6503 302646757.82 137321378.0 1.905 1.5569 1.6039199999999998 1.5256 108292593.3
2006-02-08 1.689 1.6955 1.7148 1.66 180863490.56 83123573.0 1.8631 1.5246 1.65034 1.5559 109146448.5
2006-02-09 1.6955 1.631 1.6955 1.6181 215098989.49 101442991.0 1.8663 1.5246 1.6677399999999998 1.5758800000000002 110726101.25
2006-02-10 1.6278 1.6632 1.6729 1.5988 172438202.79 81035112.0 1.7954 1.4666 1.6825599999999998 1.59586 110106131.7
2006-02-13 1.6632 1.6439 1.6729 1.6052 143509184.11 68210287.0 1.8308 1.4956 1.6651599999999998 1.6119800000000002 108601273.95
2006-02-14 1.6439 1.7245 1.7277 1.6213 266856656.37 121691126.0 1.8083 1.4795 1.67162 1.6377700000000002 109412239.2
2006-02-15 1.7245 1.776 1.8147 1.7245 367370550.74 159118087.0 1.8985 1.5504 1.68772 1.66903 112749261.85
2006-02-16 1.7728 1.7309 1.7825 1.7148 195786227.16 86549006.0 1.9533 1.5988 1.7077000000000002 1.68772 111580661.05
2006-02-17 1.7277 1.8051 1.8083 1.718 315723891.44 136786486.0 1.905 1.5569 1.73608 1.7093200000000004 113642826.25
2006-02-20 1.8083 1.8115 1.8631 1.7825 376399187.14 158864290.0 1.9856 1.6246 1.7696 1.7173800000000004 117115046.55
2006-02-21 1.8018 1.8341 1.8437 1.7632 283735795.28 122325286.0 1.992 1.631 1.7915200000000002 1.7315700000000003 116589638.7
2006-02-22 1.8308 1.8115 1.8502 1.7922 224155674.21 95560831.0 2.0178 1.6503 1.7986200000000003 1.7431700000000003 114536616.4
2006-02-23 1.8051 1.7889 1.8083 1.7567 222467559.81 96694339.0 1.992 1.631 1.8102200000000004 1.7589600000000005 114340514.2
2006-02-24 1.7889 1.8083 1.8437 1.7793 199026722.36 84674443.0 1.9694 1.6117 1.8108600000000004 1.7734700000000003 113779424.8
2006-02-27 1.8083 1.747 1.8147 1.7309 260259482.95 114242174.0 1.9888 1.6278 1.7979600000000002 1.7837800000000006 112061317.1
2006-02-28 1.7374 1.7599 1.7664 1.7051 171352909.17 76548425.0 1.9211 1.573 1.7831200000000003 1.7873200000000005 112407472.1
2006-03-01 1.7599 1.7696 1.7922 1.7503 117546384.72 51305126.0 1.9372 1.5827 1.7747400000000002 1.7866800000000005 110805834.95
2006-03-02 1.7696 1.7277 1.7728 1.7051 199941412.62 89221171.0 1.9469 1.5923 1.7625000000000004 1.7863600000000006 107761673.4
2006-03-03 1.7245 1.7567 1.7696 1.7148 166483062.76 73974583.0 1.9018 1.5536 1.7521800000000003 1.7815200000000004 104994516.85
2006-03-06 1.7503 1.7341 1.7664 1.7277 70953847.13 31515062.0 1.934 1.5827 1.7496000000000003 1.7737800000000008 98510188.8
2006-03-07 1.7341 1.6729 1.7341 1.6697 166853134.45 76641082.0 1.9082 1.5601 1.7322000000000002 1.7576600000000007 95476174.0
2006-03-08 1.6697 1.6278 1.6697 1.5955 224226064.09 105947436.0 1.8405 1.5053 1.7038400000000002 1.7392900000000004 96617367.15
2006-03-09 1.6278 1.6246 1.6503 1.6213 93559598.37 44281750.0 1.7922 1.4666 1.68322 1.7228600000000003 93759305.1
2006-03-10 1.6246 1.6246 1.6503 1.6117 81237095.89 38569073.0 1.7857 1.4634 1.6567999999999998 1.7044900000000005 91636003.15
2006-03-13 1.6342 1.7374 1.747 1.6342 184391109.48 83965277.0 1.7857 1.4634 1.6574599999999997 1.7035300000000007 92423752.65
2006-03-14 1.7374 1.7245 1.7406 1.7019 93406565.19 41955814.0 1.9114 1.5633 1.6677799999999998 1.6999900000000008 88436987.05
2006-03-15 1.7341 1.7632 1.7664 1.718 125289956.96 55292232.0 1.8985 1.5504 1.6948599999999998 1.6993500000000008 83245694.3
2006-03-16 1.7664 1.7793 1.7954 1.7309 224612796.3 98065673.0 1.9404 1.5859 1.7258 1.7045100000000009 83821527.65
2006-03-17 1.7825 1.7599 1.8212 1.7599 188356804.02 81210286.0 1.9566 1.602 1.7528599999999996 1.7048300000000007 81042717.65
2006-03-20 1.7599 1.8405 1.8534 1.7374 240118792.83 102207821.0 1.9372 1.5827 1.7734799999999997 1.715470000000001 78209894.2
2006-03-21 1.8437 1.8599 1.9243 1.8276 333229697.58 136884259.0 2.0242 1.6568 1.8005599999999997 1.734170000000001 78937842.85
2006-03-22 1.8599 1.9275 1.9566 1.8373 391340306.86 157942934.0 2.0468 1.6729 1.8334199999999996 1.7641400000000007 82056948.0
2006-03-23 1.9275 1.9308 1.9694 1.9114 232755913.39 92889235.0 2.1209 1.7341 1.8637199999999996 1.7947600000000008 81866692.8
2006-03-24 1.934 1.9114 1.9501 1.9082 214507703.89 86119829.0 2.1242 1.7374 1.8940199999999998 1.8234400000000008 81938962.1
2006-03-27 1.9114 2.0114 2.0146 1.8921 303852737.33 119921878.0 2.1016 1.7213 1.9281999999999997 1.850840000000001 82222947.3
2006-03-28 2.0114 2.0984 2.1016 2.0017 422441475.5 158158121.0 2.2112 1.8115 1.9758999999999998 1.8882300000000007 86303432.1
2006-03-29 2.1113 2.1338 2.2499 2.0855 746957796.95 267366446.0 2.3079 1.8889 2.0171599999999996 1.9252900000000008 97106498.1
2006-03-30 2.1274 2.1016 2.1757 2.0533 478554203.06 175277160.0 2.3466 1.9211 2.0513199999999996 1.957520000000001 101409297.55
2006-03-31 2.0952 2.1113 2.1435 2.0694 300473490.51 109945308.0 2.3111 1.8921 2.0912999999999995 1.9926600000000008 103207833.8
2006-04-03 2.1113 2.2209 2.2338 2.1113 403337010.05 141657550.0 2.324 1.9018 2.1331999999999995 2.030700000000001 108714958.2
2006-04-04 2.2241 2.1919 2.2305 2.1242 473030256.8 168752705.0 2.4433 1.9985 2.1519 2.063900000000001 113320539.35
2006-04-05 2.1919 2.2499 2.2724 2.1596 479945447.69 166698334.0 2.411 1.9727 2.1751199999999997 2.096140000000001 116358084.25
2006-04-06 2.2531 2.2467 2.2692 2.2015 395330128.82 136942181.0 2.4755 2.0242 2.2041399999999998 2.127730000000001 120991105.8
2006-04-07 2.2434 2.2015 2.2886 2.1919 355041883.86 123389748.0 2.4723 2.021 2.22218 2.156740000000001 125232139.55
2006-04-10 2.2015 2.1628 2.2015 2.1081 444841507.92 160846925.0 2.4207 1.9823 2.2105599999999996 2.171880000000001 129076221.95
2006-04-11 2.1596 2.2176 2.237 2.1306 471736410.94 166705243.0 2.3788 1.9469 2.2156999999999996 2.183800000000001 135313693.4
2006-04-12 2.2241 2.15 2.2273 2.1403 331577470.79 117753252.0 2.4401 1.9952 2.1957199999999997 2.185420000000001 138436744.4
2006-04-13 2.1435 2.079 2.1596 2.0661 330938138.16 121789855.0 2.3659 1.934 2.1621799999999998 2.183160000000001 139622953.5
2006-04-14 2.0629 2.1274 2.1403 2.0597 197970977.57 72943546.0 2.2886 1.8727 2.14736 2.184770000000001 139209616.5
2006-04-17 2.1209 2.0565 2.1209 2.0275 399783503.61 149040005.0 2.3401 1.9147 2.1260999999999997 2.168330000000001 141551225.7
2006-04-18 2.0565 2.0887 2.0984 1.9985 380474459.38 143948208.0 2.2628 1.8502 2.100319999999999 2.158010000000001 141904423.15
2006-04-19 2.079 2.1951 2.2209 2.0661 508142438.24 181307935.0 2.2982 1.8792 2.109339999999999 2.152530000000001 143072673.2
2006-04-20 2.1919 2.1435 2.208 2.1242 366259286.12 130893214.0 2.4143 1.9759 2.122239999999999 2.142210000000001 144972872.15
2006-04-21 2.1435 2.15 2.1919 2.0565 306438907.87 111855943.0 2.3595 1.9308 2.126759999999999 2.137060000000001 146259677.85
2006-04-24 2.1467 2.05 2.1532 2.0468 419637127.54 156535188.0 2.3659 1.934 2.125459999999999 2.1257800000000007 148090343.35
2006-04-25 2.05 2.1177 2.2209 2.0017 565568516.88 206464649.0 2.2563 1.8437 2.131259999999999 2.1157900000000005 150505669.75
2006-04-26 2.1113 2.0823 2.1403 2.0468 426843882.42 158631924.0 2.3305 1.905 2.108699999999999 2.1090200000000006 145068943.65
2006-04-27 2.079 2.0726 2.1242 2.0597 244535503.73 90639679.0 2.2918 1.8727 2.094519999999999 2.108380000000001 140837069.6
2006-04-28 1.9662 2.0081 2.0565 1.934 752431966.65 291533863.0 2.2789 1.8663 2.066139999999999 2.0964500000000004 149916497.35
2006-05-08 2.0242 2.208 2.208 2.0242 657866688.85 237178526.0 2.208 1.8083 2.097739999999999 2.1116000000000006 154692546.15
2006-05-09 2.2241 2.2338 2.3111 2.2144 649675247.6 222801955.0 2.4304 1.9888 2.1209599999999993 2.1261100000000006 157395008.65
2006-05-10 2.2338 2.1725 2.2402 2.1467 504068975.09 178910556.0 2.4562 2.0114 2.138999999999999 2.1238500000000005 158005619.75
2006-05-11 2.1596 2.0178 2.1628 1.9985 1029998809.61 383168532.0 2.3885 1.9566 2.128039999999999 2.1112800000000007 170316937.3
2006-05-12 2.0146 1.992 2.0178 1.934 868471164.35 341455464.0 2.2209 1.8147 2.124819999999999 2.095480000000001 181220223.1
2006-05-15 1.992 2.0629 2.0984 1.8953 1186252269.94 465992105.0 2.1919 1.7922 2.095799999999999 2.0967700000000007 196477482.1
2006-05-16 2.0307 1.9501 2.0468 1.9404 612704413.58 239428198.0 2.2692 1.8566 2.039059999999999 2.0800100000000006 200113629.85
2006-05-17 1.9404 1.9598 1.9985 1.9275 378096937.19 149490010.0 2.1467 1.7567 1.9965199999999992 2.0677600000000007 201700467.75
2006-05-18 1.9275 1.992 2.0275 1.8599 543876281.54 213882022.0 2.1564 1.7632 1.9913599999999996 2.0597000000000008 206305076.1
2006-05-19 1.9888 1.9566 1.9888 1.9275 596081529.54 235587202.0 2.1919 1.7922 1.9842799999999996 2.054550000000001 214437258.9
2006-05-22 1.9404 1.963 1.9985 1.8695 634817570.76 252928330.0 2.1532 1.7599 1.9642999999999997 2.0300500000000015 219631675.15
2006-05-23 1.9501 1.8856 1.9501 1.8856 343937262.97 138861722.0 2.1596 1.7664 1.9513999999999996 1.9952300000000016 219377350.85
2006-05-24 1.8824 1.9211 1.9598 1.8695 406390857.12 163391021.0 2.0758 1.6987 1.94366 1.9700900000000015 218481505.15
2006-05-25 1.9018 1.9243 1.9566 1.8985 262944965.04 105553860.0 2.1145 1.7277 1.9301199999999998 1.9607400000000013 217214537.45
2006-05-26 1.9147 1.9147 1.9308 1.8953 302380905.88 122605231.0 2.1177 1.7309 1.9217399999999998 1.9530100000000012 217752001.85
2006-05-29 1.9275 1.9147 1.9372 1.8695 318689581.94 129763236.0 2.1048 1.7245 1.91208 1.9381900000000012 216413404.25
2006-05-31 1.963 1.9243 1.9985 1.905 438203149.34 174496289.0 2.1048 1.7245 1.91982 1.9356100000000012 214814986.25
2006-06-01 1.9243 1.9179 1.9308 1.8856 393207371.69 159479882.0 2.1177 1.7309 1.91918 1.931420000000001 214857384.15
2006-06-02 1.9179 1.818 1.9211 1.7728 596244391.1 249191582.0 2.1113 1.7277 1.8979200000000003 1.9140200000000012 222784979.3
2006-06-05 1.8051 1.8695 1.8792 1.7277 530191561.71 228439517.0 1.9985 1.6374 1.8888800000000003 1.9053100000000012 219630262.0
2006-06-06 1.8566 1.8018 1.8599 1.7954 203744163.69 86448031.0 2.0565 1.6826 1.8663000000000003 1.889190000000001 212093737.25
2006-06-07 1.7889 1.7889 1.8599 1.7567 293186627.73 125858035.0 1.9823 1.6213 1.8392200000000003 1.8795200000000007 207246541.25
2006-06-08 1.7825 1.7567 1.8018 1.7245 281911781.61 124268890.0 1.9694 1.6117 1.8069800000000005 1.8630800000000007 204514457.95
2006-06-09 1.7503 1.7051 1.7857 1.6955 283012885.76 125866205.0 1.934 1.5827 1.7844000000000004 1.841160000000001 191649341.6
2006-06-12 1.6955 1.7148 1.7406 1.6793 142254124.63 64097294.0 1.876 1.5343 1.7534600000000005 1.821170000000001 177781433.1
2006-06-13 1.7084 1.6729 1.7245 1.6632 198006460.76 90679519.0 1.8856 1.544 1.7276800000000005 1.796990000000001 159015803.8
2006-06-14 1.6761 1.6858 1.7019 1.6568 151162756.83 69680993.0 1.8405 1.5053 1.7070600000000007 1.773140000000001 150528443.55
2006-06-15 1.6858 1.718 1.7503 1.6858 219670434.67 98525050.0 1.8534 1.5182 1.6993200000000006 1.753150000000001 147980195.55
2006-06-16 1.7341 1.7954 1.7986 1.7309 252463587.26 110419399.0 1.8889 1.5472 1.7173800000000008 1.7508900000000012 142807064.4
2006-06-19 1.7728 1.7986 1.8147 1.7341 240653846.64 104848428.0 1.9759 1.6149 1.7341400000000007 1.743800000000001 136270125.7
2006-06-20 1.7954 1.7793 1.8083 1.7664 134910493.97 58496815.0 1.9791 1.6181 1.7554200000000009 1.7415500000000008 126548549.95
2006-06-21 1.776 1.7406 1.776 1.7051 267799326.93 119646542.0 1.9566 1.602 1.766380000000001 1.7367200000000007 125587790.95
2006-06-22 1.7245 1.7084 1.7503 1.6987 195850590.43 87921938.0 1.9147 1.5665 1.7644600000000008 1.7318900000000006 121814336.8
2006-06-23 1.7406 1.7503 1.7793 1.7341 205865296.9 91013858.0 1.8792 1.5375 1.7554400000000008 1.7364100000000007 121087336.7
2006-06-26 1.7567 1.747 1.7664 1.7213 150100135.63 66869134.0 1.9243 1.5762 1.7451200000000007 1.7396300000000007 118300531.85
2006-06-27 1.7503 1.7309 1.7632 1.7084 161020807.87 72281515.0 1.9211 1.573 1.7354400000000005 1.7454300000000007 115426445.8
2006-06-28 1.7309 1.7309 1.7438 1.7116 98375125.96 43930073.0 1.905 1.5569 1.7335000000000007 1.749940000000001 108898135.0
2006-06-29 1.7406 1.8212 1.8502 1.7341 493747268.7 212068543.0 1.905 1.5569 1.7560600000000008 1.760260000000001 111527568.05
2006-06-30 1.8244 1.8212 1.8534 1.7986 276655953.1 117162701.0 2.0049 1.6407 1.7702400000000007 1.762840000000001 104926124.0
2006-07-03 1.8341 1.9082 1.9179 1.8341 392342834.79 160658198.0 2.0049 1.6407 1.8024800000000005 1.773800000000001 101537058.05
2006-07-04 1.9114 1.8824 1.934 1.8695 259491955.0 105544248.0 2.0984 1.718 1.8327800000000007 1.7841100000000012 102491868.9
2006-07-05 1.8695 1.8276 1.8792 1.7857 198189593.83 83346890.0 2.0694 1.6955 1.8521200000000007 1.7928100000000011 100366311.65
2006-07-06 1.8051 1.8502 1.8695 1.8018 149039585.25 62231844.0 2.0114 1.6439 1.8579200000000007 1.8069900000000012 97264459.35
2006-07-07 1.847 1.8051 1.8534 1.7986 192432838.72 81899592.0 2.0339 1.6665 1.8547000000000007 1.8124700000000011 95066128.7
2006-07-10 1.818 1.8856 1.9082 1.7954 299266658.62 123532584.0 1.9856 1.6246 1.8501800000000006 1.8263300000000011 98037893.2
2006-07-11 1.8953 1.8889 1.9179 1.8631 165883736.19 67945709.0 2.0758 1.6987 1.8514800000000005 1.842130000000001 96901202.7
2006-07-12 1.8889 1.9791 2.0178 1.8889 772719841.11 301854550.0 2.079 1.6987 1.8817800000000005 1.866950000000001 108509880.55
2006-07-13 1.9791 1.9082 2.0146 1.8824 463230216.43 183784639.0 2.1757 1.7825 1.8933800000000005 1.875650000000001 112772860.0
2006-07-14 1.8953 1.9985 2.0242 1.8889 489005610.98 191518860.0 2.0984 1.718 1.9320600000000006 1.893380000000001 116827833.05
2006-07-18 2.0146 2.021 2.0919 1.9888 363249373.54 138322354.0 2.1983 1.7986 1.9591400000000008 1.904660000000001 118501529.35
2006-07-19 1.9985 1.9308 2.0242 1.9211 260304012.22 102742944.0 2.2241 1.818 1.9675200000000008 1.9095000000000009 120713835.8
2006-07-20 1.934 1.9598 1.9759 1.9308 139686070.27 55310254.0 2.1242 1.7374 1.9636600000000008 1.922720000000001 117497021.4
2006-07-21 1.9829 1.9961 2.0259 1.9796 159802800.0 63267046.0 2.1548 1.7648 1.9812400000000008 1.9373100000000008 116264276.8
2006-07-24 1.9664 1.9961 2.0094 1.9433 174012539.95 69408943.0 2.1944 1.7978 1.9807600000000007 1.9564100000000006 115184031.05
2006-07-25 1.9928 1.9829 2.016 1.9664 162504341.22 64833991.0 2.1944 1.7978 1.9731400000000008 1.9661400000000007 115082273.9
2006-07-26 1.9829 1.9598 1.9994 1.9499 131339512.52 52951061.0 2.1812 1.7846 1.9789400000000008 1.973230000000001 114115751.2
2006-07-27 1.9433 1.9102 1.9631 1.9003 182644637.1 75279312.0 2.1548 1.7648 1.9690200000000009 1.966340000000001 115683213.15
2006-07-28 1.9102 1.9168 1.9532 1.8838 142510267.38 59187386.0 2.1019 1.7185 1.953160000000001 1.9672000000000007 108039155.3
2006-07-31 1.9234 1.8309 1.93 1.821 170895201.28 73048166.0 2.1085 1.7251 1.9201200000000007 1.9504400000000008 105833428.55
2006-08-01 1.8441 1.854 1.9036 1.8342 140330228.31 59581594.0 2.0127 1.6491 1.8943400000000008 1.9337400000000007 100779598.35
2006-08-02 1.854 1.8639 1.8871 1.8441 128365610.57 54428933.0 2.0391 1.669 1.8751600000000006 1.9270500000000006 98223832.6
2006-08-03 1.8705 1.8772 1.8805 1.8507 65885830.37 28045721.0 2.049 1.6789 1.8685600000000009 1.9187900000000002 95458774.15
2006-08-07 1.8309 1.8177 1.8672 1.8045 113950254.88 49172714.0 2.0655 1.6888 1.8487400000000007 1.9009500000000004 94805817.65
2006-08-08 1.8243 1.854 1.8573 1.8177 86129160.27 37155403.0 1.9994 1.6359 1.8533600000000008 1.8867400000000003 92568608.2
2006-08-09 1.8606 1.8672 1.8739 1.8309 70535897.81 30131988.0 2.0391 1.669 1.8560000000000005 1.8751700000000002 87898578.4
2006-08-10 1.8672 1.9333 1.9433 1.8672 195932355.48 80804410.0 2.0556 1.6822 1.8698800000000007 1.8725200000000002 88541513.45
2006-08-11 1.9399 1.9366 1.9631 1.9234 96338244.75 39396048.0 2.1283 1.7417 1.8817600000000005 1.87516 75418588.35
2006-08-14 1.9333 1.9466 1.9763 1.9168 168086288.58 68482951.0 2.1316 1.7417 1.9075400000000005 1.8781400000000001 69653503.95
2006-08-15 1.9366 2.0424 2.049 1.9201 418275948.35 165089484.0 2.1415 1.7516 1.9452200000000004 1.8992900000000001 68332035.15
2006-08-16 2.0556 2.0821 2.1349 2.0292 627744068.79 236859610.0 2.2473 1.8375 1.9882000000000004 1.9221000000000004 73258897.95
2006-08-17 2.0754 2.0556 2.0754 2.0127 250782417.99 97148006.0 2.2903 1.8739 2.012660000000001 1.94127 72979151.05
2006-08-18 2.049 2.0655 2.1184 2.0259 183901328.11 70047142.0 2.2605 1.8507 2.0384400000000005 1.9601000000000002 73715995.45
2006-08-21 1.9796 2.0821 2.0887 1.9697 231195764.87 90024845.0 2.2737 1.8606 2.065540000000001 1.9865400000000004 75053885.4
2006-08-22 2.0754 2.0721 2.1052 2.049 131825764.59 50252736.0 2.2903 1.8739 2.07148 2.0083500000000005 74096075.05
2006-08-23 2.0688 2.0754 2.1283 2.0622 181767398.3 68541312.0 2.2803 1.8639 2.0701400000000003 2.0291700000000006 74281441.1
2006-08-24 2.0754 2.0821 2.1151 2.0655 107230545.74 40770278.0 2.2837 1.8672 2.0754400000000004 2.044050000000001 73672401.95
2006-08-25 2.0854 2.1151 2.1382 2.0622 310687104.13 116704318.0 2.2903 1.8739 2.0853600000000005 2.0619000000000005 75743652.25
2006-08-28 2.1184 2.244 2.2837 2.1184 637191789.28 227254529.0 2.3266 1.9036 2.1177400000000004 2.091640000000001 84147009.4
2006-08-29 2.2407 2.2143 2.3002 2.1944 391264805.48 137791457.0 2.4687 2.0193 2.14618 2.1088300000000006 87384173.95
2006-08-30 2.2109 2.2969 2.3101 2.1977 355771377.63 124681025.0 2.4357 1.9928 2.19048 2.1303100000000006 90639145.5
2006-08-31 2.3068 2.2803 2.3365 2.2638 270713377.81 93644777.0 2.5282 2.0688 2.2301200000000003 2.152780000000001 92599937.7
2006-09-01 2.2903 2.2374 2.2969 2.2209 209733161.59 73916374.0 2.5084 2.0523 2.25458 2.169970000000001 94893470.35
2006-09-04 2.2242 2.287 2.287 2.2209 148183531.19 51981766.0 2.4621 2.0127 2.2631799999999997 2.1904600000000007 95033922.95
2006-09-05 2.2969 2.2737 2.3365 2.2539 231607411.06 80175223.0 2.515 2.0589 2.27506 2.210620000000001 97184913.95
2006-09-06 2.2473 2.2374 2.277 2.1713 340178788.66 121609663.0 2.5018 2.0457 2.26316 2.226820000000001 101758797.7
2006-09-07 2.2143 2.2176 2.2506 2.1845 157220125.94 56234945.0 2.4621 2.0127 2.25062 2.240370000000001 100530324.45
2006-09-08 2.2176 2.2407 2.2803 2.2176 146108008.69 51405014.0 2.439 1.9961 2.25128 2.252930000000001 101130772.75
2006-09-11 2.244 2.3332 2.3332 2.2176 349860527.08 121234663.0 2.4654 2.016 2.26052 2.2618500000000012 103768358.35
2006-09-12 2.3365 2.3398 2.3597 2.3002 296924011.88 100702010.0 2.5679 2.0986 2.27374 2.274400000000001 100548984.65
2006-09-13 2.3431 2.3431 2.3993 2.3068 397173350.88 133404912.0 2.5745 2.1052 2.29488 2.279020000000001 95376249.75
2006-09-14 2.3299 2.3134 2.3498 2.2605 231216467.73 79521818.0 2.5778 2.1085 2.3140399999999994 2.282330000000001 94494940.35
2006-09-15 2.3101 2.396 2.4026 2.2969 318421024.02 106228507.0 2.5447 2.0821 2.3450999999999995 2.298190000000001 96304008.6
2006-09-18 2.396 2.4192 2.4357 2.3828 168145819.44 55317758.0 2.6373 2.1581 2.3622999999999994 2.3114100000000013 94568654.25
2006-09-19 2.4225 2.3894 2.4423 2.3861 134305255.79 44231662.0 2.6604 2.1779 2.3722199999999996 2.322980000000001 94267600.55
2006-09-20 2.3894 2.5018 2.5216 2.3795 344175680.13 110826396.0 2.6274 2.1515 2.403959999999999 2.349420000000001 96381854.75
2006-09-21 2.5018 2.5381 2.5877 2.4853 284846182.66 88836871.0 2.7529 2.2506 2.448899999999999 2.381470000000001 98785184.4
2006-09-22 2.5381 2.5282 2.5877 2.5216 198401769.72 61772964.0 2.7926 2.2837 2.4753399999999997 2.410220000000001 96038616.7
2006-09-25 2.5282 2.4985 2.5811 2.4786 223726593.65 69967507.0 2.7827 2.277 2.4911999999999996 2.426750000000001 88174265.6
2006-09-26 2.4786 2.3861 2.4919 2.3663 316493972.97 103927579.0 2.7496 2.2473 2.4905399999999993 2.4313800000000008 86481071.7
2006-09-27 2.3828 2.4125 2.4192 2.3597 231353354.74 76912548.0 2.6241 2.1482 2.4726799999999995 2.438320000000001 84092647.85
2006-09-28 2.4291 2.4456 2.4753 2.4192 199700636.49 64557029.0 2.6538 2.1713 2.4541799999999996 2.4515400000000005 82638260.45
2006-09-29 2.4621 2.5018 2.5381 2.4588 295459431.91 93262138.0 2.6902 2.201 2.448899999999999 2.4621200000000005 83605548.65
2006-10-09 2.5381 2.4456 2.5679 2.3993 459657706.9 147074808.0 2.7529 2.2506 2.4383199999999996 2.4647600000000005 88360200.75
2006-10-10 2.4423 2.3663 2.4423 2.3299 413484191.35 137684537.0 2.6902 2.201 2.4343599999999994 2.46245 91235666.45
2006-10-11 2.3597 2.396 2.4258 2.3332 218697682.47 72734916.0 2.6042 2.1283 2.4310599999999996 2.4518700000000004 88791929.1
2006-10-12 2.396 2.3431 2.396 2.3299 171610316.53 57690958.0 2.6373 2.1581 2.4105599999999994 2.43237 88864729.75
2006-10-13 2.3332 2.363 2.3927 2.3134 168315980.79 56600002.0 2.5778 2.1085 2.382799999999999 2.4158500000000003 89124479.15
2006-10-16 2.3597 2.3498 2.3696 2.3233 171165565.86 58029749.0 2.6009 2.1283 2.3636399999999993 2.4009800000000006 85964233.45
2006-10-17 2.3464 2.3795 2.4357 2.3398 199290258.77 65872970.0 2.5844 2.1151 2.366279999999999 2.4003200000000007 84222781.45
2006-10-18 2.3828 2.5315 2.5381 2.3762 346678090.0 111454651.0 2.6174 2.1415 2.3933799999999987 2.4122200000000005 83125268.4
2006-10-19 2.5117 2.5348 2.5646 2.4886 292702967.12 91761965.0 2.786 2.277 2.431719999999999 2.4211400000000007 83737275.75
2006-10-20 2.5282 2.6075 2.6141 2.4985 336096569.36 103492817.0 2.7893 2.2803 2.480619999999999 2.431710000000001 83600491.25
2006-10-23 2.6042 2.5646 2.6538 2.5249 308188157.41 93905095.0 2.8686 2.3464 2.523579999999999 2.443610000000001 85529858.1
2006-10-24 2.5877 2.6439 2.6935 2.5877 366605320.71 109415323.0 2.8223 2.3068 2.576459999999999 2.471370000000001 88789041.15
2006-10-25 2.6604 2.6571 2.7331 2.6406 370441408.53 109712990.0 2.9083 2.3795 2.6015799999999993 2.497480000000001 88733370.85
2006-10-26 2.6604 2.7496 2.7695 2.6207 302720625.91 88035823.0 2.9215 2.3927 2.6445399999999992 2.538130000000001 88693318.45
2006-10-27 2.7496 2.71 2.8257 2.71 289160178.89 82895618.0 3.0239 2.4753 2.665039999999999 2.572830000000001 89749451.15
2006-10-30 2.71 2.6439 2.7463 2.6174 264113075.41 78840653.0 2.981 2.439 2.680899999999999 2.602240000000001 90193108.45
2006-10-31 2.6373 2.7067 2.7331 2.6373 206325007.23 60541524.0 2.9083 2.3795 2.693459999999999 2.634960000000001 88023805.7
2006-11-01 2.71 2.6868 2.743 2.6505 237204427.53 70189430.0 2.9777 2.4357 2.699399999999999 2.6504900000000005 87687649.8
2006-11-02 2.6902 2.6703 2.7034 2.6174 293915993.56 87698220.0 2.9545 2.4192 2.6835399999999994 2.664040000000001 88844709.35
2006-11-03 2.6703 2.7232 2.7992 2.6472 342365156.19 98895540.0 2.938 2.4026 2.6861799999999993 2.6756100000000003 89126379.45
2006-11-06 2.7001 2.8323 2.8422 2.6703 349869646.61 99103630.0 2.9942 2.4522 2.7238599999999993 2.7023800000000007 86727820.55
2006-11-07 2.8422 2.8917 2.8951 2.8025 403386433.66 112203146.0 3.1165 2.548 2.760859999999999 2.7271600000000005 85453751.0
2006-11-08 2.8917 2.819 2.8951 2.8091 281585418.45 78467798.0 3.1826 2.6042 2.7872999999999992 2.7433500000000004 85740395.1
2006-11-09 2.8058 3.0173 3.057 2.7926 606307124.16 163488346.0 3.1 2.5381 2.856699999999999 2.7701200000000004 91030264.5
2006-11-10 3.0206 3.0272 3.1429 2.981 743132719.48 191826125.0 3.3181 2.7166 2.917499999999999 2.8018400000000003 97791570.65
2006-11-13 3.0206 3.0471 3.2024 2.9942 539020428.7 137952014.0 3.3313 2.7232 2.960459999999999 2.8421600000000007 101787683.9
2006-11-14 3.0471 3.0735 3.1066 2.9446 424903667.06 111183262.0 3.3511 2.743 2.9968199999999987 2.8788400000000003 104053198.5
2006-11-15 3.0735 3.2883 3.2883 3.0735 603600798.14 150348072.0 3.3809 2.7662 3.090679999999999 2.9389900000000004 105997869.55
2006-11-16 3.3049 3.3511 3.4602 3.2718 848044725.38 198789766.0 3.6188 2.9611 3.157439999999999 3.00707 111349259.6
2006-11-17 3.3379 3.4701 3.4701 3.3015 436155078.72 101959171.0 3.6849 3.0173 3.246019999999999 3.08176 111272577.3
2006-11-20 3.4866 3.718 3.7345 3.4866 800340023.08 174893549.0 3.8171 3.1231 3.3801999999999985 3.1703300000000003 115322000.0
2006-11-21 3.7147 3.6948 3.7444 3.5858 645219862.48 139898359.0 4.0914 3.3478 3.504459999999999 3.2506399999999998 116846151.8
2006-11-22 3.6684 3.6353 3.718 3.5395 637944800.06 139664390.0 4.065 3.3247 3.573859999999999 3.33227 118343721.8
2006-11-23 3.6353 3.6849 3.8006 3.6023 692016209.24 148521494.0 3.9989 3.2718 3.6406199999999993 3.3990299999999998 121368005.35
2006-11-24 3.6651 3.5692 3.6849 3.5362 795187376.97 175746408.0 4.0551 3.3181 3.660439999999999 3.45323 126010544.85
2006-11-27 3.5428 3.5957 3.6089 3.4536 604187381.92 136199690.0 3.9262 3.2123 3.635979999999999 3.50809 128878496.7
2006-11-28 3.5858 3.5858 3.6948 3.5263 677029824.36 149614860.0 3.9559 3.2355 3.614179999999999 3.5593199999999996 133332163.5
2006-11-29 3.5031 3.599 3.6386 3.4734 508505041.38 112920122.0 3.946 3.2288 3.606919999999999 3.5903899999999993 135468698.1
2006-11-30 3.6188 3.9592 3.9592 3.6089 913023347.67 192341172.0 3.9592 3.2388 3.661779999999999 3.6511999999999993 140700845.7
2006-12-01 3.9857 3.9989 4.174 3.9857 965213740.71 187477738.0 4.3558 3.5626 3.747719999999999 3.704079999999999 145129955.6
2006-12-04 3.9625 4.098 4.1112 3.8832 750914554.68 148308756.0 4.3988 3.599 3.8481799999999984 3.7420799999999987 147590211.9
2006-12-05 4.098 4.1972 4.412 4.0584 1112016572.92 210070793.0 4.5078 3.6882 3.9704599999999983 3.792319999999999 152483594.25
2006-12-06 4.1972 4.1311 4.26 3.9923 930781791.17 178927718.0 4.6169 3.7774 4.076879999999998 3.841899999999998 157506590.25
2006-12-07 4.098 4.0418 4.26 4.0418 787764637.73 150486746.0 4.5442 3.718 4.093399999999998 3.8775899999999988 156856510.25
2006-12-08 3.9493 3.8435 4.0484 3.8303 764908106.09 153885516.0 4.445 3.6386 4.062319999999998 3.905019999999998 154959479.8
2006-12-11 3.8336 4.2269 4.2269 3.8039 791186705.05 156661651.0 4.2269 3.4602 4.088099999999999 3.9681399999999982 155894961.65
2006-12-12 4.2633 4.2798 4.3955 4.1542 1190146337.67 220196926.0 4.6499 3.8039 4.104619999999999 4.037539999999998 161345644.85
2006-12-13 4.2798 4.2699 4.3227 4.1608 785800059.12 146876107.0 4.7094 3.8535 4.132379999999999 4.1046299999999984 161172046.6
2006-12-14 4.2633 4.25 4.3095 4.1972 506646920.95 94925316.0 4.6962 3.8435 4.174019999999999 4.133709999999998 155978824.1
2006-12-15 4.2963 4.3789 4.521 4.2467 1037060650.4 187357786.0 4.6764 3.8237 4.2810999999999995 4.171709999999998 160248754.85
2006-12-18 4.3756 4.6764 4.7061 4.3294 1210963900.38 212429429.0 4.8185 3.9427 4.3709999999999996 4.229549999999998 162125548.85
2006-12-19 4.6863 4.64 4.792 4.5805 970268618.11 164803181.0 5.1457 4.2104 4.443039999999999 4.2738299999999985 163370789.95
2006-12-20 4.5937 4.802 4.8251 4.5574 595645620.25 101145977.0 5.1027 4.1773 4.549459999999999 4.340919999999998 161444869.3
2006-12-25 4.835 4.9573 5.2646 4.835 1080667428.27 169095307.0 5.2812 4.3227 4.690919999999999 4.432469999999998 162473559.95
2006-12-26 4.9672 4.9804 5.1225 4.8284 674929974.88 106990987.0 5.453 4.4616 4.81122 4.546159999999999 159035788.9
2006-12-27 4.954 5.0234 5.0961 4.9176 502686044.25 79344242.0 5.4794 4.4814 4.880619999999999 4.625809999999999 156193016.5
2006-12-28 5.0564 4.9738 5.2481 4.9408 703944963.3 110479790.0 5.5257 4.521 4.947379999999999 4.695209999999998 154236263.0
2006-12-29 5.0102 5.1027 5.1655 5.0102 967001121.18 150022934.0 5.4728 4.4781 5.007519999999999 4.778489999999998 156091403.6
2007-01-04 5.1886 5.1159 5.4728 5.0498 1206785803.51 180286846.0 5.6116 4.5937 5.039239999999999 4.865079999999997 155488687.3
2007-01-05 5.0564 4.9077 5.1093 4.8317 840794162.81 134704066.0 5.6282 4.6037 5.024699999999998 4.917959999999997 152850003.7
2007-01-08 4.8846 5.0531 5.0796 4.7953 1128694583.41 181871285.0 5.4001 4.4186 5.030639999999999 4.9556299999999975 154528130.15
2007-01-09 5.063 5.1556 5.2217 4.9969 893335474.6 137415590.0 5.5588 4.5475 5.066999999999998 5.007189999999997 150895370.0
2007-01-10 5.2217 5.6711 5.6711 5.1886 1397436911.75 203834611.0 5.6711 4.64 5.180679999999999 5.094099999999997 152140714.65
2007-01-11 5.6149 5.4299 5.7571 5.42 1173033430.09 166528320.0 6.2396 5.1027 5.243479999999999 5.141359999999997 152942793.35
2007-01-12 5.496 5.3208 5.6116 5.2217 717145178.06 104828760.0 5.9719 4.8879 5.3260999999999985 5.175399999999997 150489955.55
2007-01-15 5.3373 5.8529 5.8529 5.3373 1499550074.28 208650367.0 5.8529 4.7887 5.4860599999999975 5.2583499999999965 153089391.35
2007-01-16 5.9289 6.3453 6.4147 5.8066 1213003634.94 159905112.0 6.4379 5.2679 5.723999999999998 5.395499999999997 150074800.65
2007-01-17 6.2131 5.7108 6.2263 5.7108 2662410359.0 358978234.0 6.9799 5.7108 5.731939999999998 5.456309999999997 160679907.0
2007-01-18 5.4828 5.6083 5.6645 5.139 2697355601.3 395351491.0 6.2825 5.139 5.767619999999998 5.505549999999997 175701215.75
2007-01-19 5.605 5.681 5.767 5.4464 1250426249.76 176043374.0 6.1702 5.0465 5.8396599999999985 5.582879999999997 175135495.15
2007-01-22 5.7009 5.7174 5.8033 5.4398 1391151795.05 196385496.0 6.2495 5.1126 5.812559999999998 5.649309999999996 174333298.5
2007-01-23 5.7174 5.5951 5.7372 5.3935 1009189860.53 143668598.0 6.2891 5.1457 5.662519999999998 5.693259999999997 173276569.35
2007-01-24 5.5026 5.9256 6.0578 5.4861 1256829955.44 169093603.0 6.1536 5.0366 5.705479999999998 5.718709999999996 176673950.65
2007-01-25 5.8165 5.8331 6.2032 5.7504 1265583047.33 167419361.0 6.5172 5.334 5.7504399999999976 5.759029999999997 176590153.35
2007-01-26 5.7769 6.1404 6.1867 5.7471 1318740934.74 175053547.0 6.418 5.2514 5.842319999999997 5.840989999999997 179993281.35
2007-01-29 6.1338 5.9587 6.2792 5.9157 1448610665.89 190074708.0 6.7551 5.5257 5.890579999999997 5.851569999999997 185529804.65
2007-01-30 5.9157 5.5852 5.9157 5.5819 1575848088.16 219798823.0 6.5535 5.3638 5.888599999999997 5.775559999999997 190995756.3
2007-01-31 5.5488 5.0597 5.5522 5.03 1400388150.12 210335292.0 6.1437 5.0267 5.715419999999996 5.710449999999997 194011374.2
2007-02-01 4.9573 5.1721 5.2812 4.9341 996461940.2 153320148.0 5.5654 4.5541 5.583219999999997 5.666829999999997 192663039.3
2007-02-02 5.1886 4.7656 5.1952 4.7259 1116493036.28 181574741.0 5.691 4.6565 5.308259999999997 5.575289999999997 195006573.05
2007-02-05 4.7425 4.8581 4.9275 4.5607 959280861.82 160632151.0 5.2415 4.2897 5.088139999999997 5.489359999999998 193944616.35
2007-02-06 4.8515 4.8218 4.8515 4.5276 1154987256.95 195777674.0 5.3439 4.3723 4.935459999999997 5.412029999999997 196862720.55
2007-02-07 4.8581 5.0763 5.1556 4.8581 1365736694.58 213900442.0 5.3043 4.3393 4.938779999999997 5.327099999999997 197366012.1
2007-02-08 5.106 5.063 5.1787 4.9573 525709639.41 83033618.0 5.5852 4.5673 4.916959999999997 5.2500899999999975 193191277.0
2007-02-09 5.0663 4.9705 5.073 4.8185 628843851.57 101595300.0 5.5687 4.5574 4.957939999999997 5.133099999999997 193029604.0
2007-02-12 4.9176 5.258 5.2878 4.8284 906342153.01 139552776.0 5.4662 4.4748 5.037919999999997 5.063029999999998 189574724.45
2007-02-13 5.334 5.3671 5.4662 5.2878 756081775.76 111425069.0 5.7835 4.7326 5.1469799999999974 5.041219999999997 187150722.3
2007-02-14 5.3704 5.6183 5.6183 5.3539 792014000.35 114372473.0 5.9025 4.8317 5.255379999999997 5.097079999999997 174920434.25
2007-02-15 5.6678 5.7009 5.8165 5.4861 764352610.26 106921843.0 6.1801 5.0564 5.382959999999997 5.149959999999997 160498951.85
2007-02-16 5.7009 5.5026 5.7207 5.4861 965173575.39 138090360.0 6.2726 5.1324 5.489379999999997 5.223659999999997 158601301.15
2007-02-26 5.42 5.2349 5.42 5.1159 954615088.82 145161487.0 6.0545 4.954 5.484759999999997 5.261339999999997 156040100.7
2007-02-27 5.2349 4.7127 5.2382 4.7127 1237751928.97 196669687.0 5.7571 4.7127 5.353879999999997 5.250429999999997 158690155.15
2007-02-28 4.6367 4.8714 4.9507 4.5607 896147475.25 149760149.0 5.1853 4.2401 5.204499999999998 5.229939999999997 157723482.45
2007-03-01 4.8813 4.6301 4.8912 4.5805 659623978.68 110992262.0 5.3572 4.3855 4.990339999999997 5.186649999999997 154902127.5
2007-03-02 4.6532 4.7557 4.8416 4.6103 683257977.6 113978506.0 5.0928 4.1674 4.840959999999997 5.165169999999996 151848375.45
2007-03-05 4.7425 5.0564 5.1093 4.6631 1245566846.43 200711160.0 5.2316 4.2798 4.805259999999997 5.1450099999999965 152380198.05
2007-03-06 5.0002 5.0531 5.1886 4.878 823296485.11 129684528.0 5.5621 4.5508 4.873339999999997 5.113609999999996 147874483.3
2007-03-07 5.0663 5.1589 5.2184 5.0663 571521731.16 87938542.0 5.5588 4.5475 4.930839999999997 5.067669999999997 141754645.8
2007-03-08 5.1655 5.2283 5.3208 5.0994 595532253.05 90640946.0 5.6744 4.6433 5.050479999999998 5.0204099999999965 138620685.7
2007-03-09 5.2217 5.1556 5.2382 5.073 736847985.35 113795208.0 5.7504 4.7061 5.130459999999998 4.9857099999999965 135231709.05
2007-03-12 5.0895 5.0135 5.1093 4.8912 689526517.69 109835827.0 5.6711 4.64 5.121879999999997 4.963569999999996 132691892.85
2007-03-13 4.9903 5.1556 5.1721 4.8846 842366308.86 132995366.0 5.5158 4.5111 5.1423799999999975 5.007859999999996 129552777.45
2007-03-14 5.0234 4.9738 5.106 4.8912 600511732.43 95527217.0 5.6711 4.64 5.1053599999999975 5.018099999999996 123634116.2
2007-03-15 5.0168 5.2878 5.3605 5.0102 1577702574.58 239108554.0 5.4728 4.4781 5.117259999999997 5.083869999999996 131437863.0
2007-03-16 5.3539 5.2547 5.3935 5.1457 835150012.99 125191243.0 5.8165 4.759 5.137079999999997 5.133769999999997 132617660.15
2007-03-19 5.0564 5.4728 5.5092 4.9903 1424977952.11 210759046.0 5.7802 4.7292 5.228939999999997 5.175409999999996 136177973.65
2007-03-20 5.5522 5.5356 5.6513 5.41 1342364853.56 191961230.0 6.0214 4.9242 5.304939999999997 5.223659999999996 140204781.7
2007-03-21 5.5852 5.6249 5.7835 5.572 1331946531.37 186457495.0 6.0908 4.9837 5.435159999999997 5.270259999999996 143809032.8
2007-03-22 5.6579 5.4695 5.7009 5.42 1317893886.5 189131791.0 6.1867 5.063 5.471499999999997 5.294379999999997 147919530.2
2007-03-23 5.42 5.3638 5.453 5.2745 814806566.41 120576847.0 6.0181 4.9242 5.493319999999997 5.315199999999996 147043854.55
2007-03-26 5.3902 5.5059 5.5323 5.3539 707607004.95 103270063.0 5.8992 4.8284 5.499939999999997 5.3644399999999965 144949283.35
2007-03-27 5.5059 5.41 5.5059 5.4034 713507504.69 103972505.0 6.0578 4.954 5.474819999999998 5.389879999999996 140314424.25
2007-03-28 5.41 5.4828 5.5522 5.2613 909728779.07 132488664.0 5.952 4.868 5.446399999999998 5.440779999999997 139450850.0
2007-03-29 5.5224 5.5918 5.7835 5.4828 1480475693.3 208504097.0 6.0314 4.9341 5.470859999999997 5.471179999999997 144326441.75
2007-03-30 5.5786 5.4828 5.5786 5.42 664281451.45 96049906.0 6.1503 5.0333 5.494659999999998 5.493989999999997 143430011.75
2007-04-02 5.4629 5.6414 5.6976 5.4596 1065350490.44 151177462.0 6.0314 4.9341 5.521759999999998 5.510849999999996 140953326.85
2007-04-03 5.6612 5.843 5.9157 5.6017 1464757994.61 200467438.0 6.2065 5.0763 5.608359999999998 5.541589999999997 144492472.35
2007-04-04 5.8496 5.8793 5.9487 5.7835 1037159920.4 140234129.0 6.4279 5.258 5.6876599999999975 5.567029999999997 147107251.7
2007-04-05 5.8562 5.8099 5.9355 5.7802 1019183483.49 138208325.0 6.4676 5.2911 5.731279999999997 5.601069999999997 149485620.65
2007-04-06 5.7835 5.7571 5.7967 5.681 1094644572.11 151589162.0 6.3916 5.2283 5.786139999999998 5.640399999999998 151375318.35
2007-04-09 5.8 5.7571 5.8727 5.7174 1023690715.06 140455966.0 6.3321 5.182 5.809279999999998 5.665519999999998 152906325.3
2007-04-10 5.767 5.7769 5.8198 5.5885 1188530482.26 164950303.0 6.3321 5.182 5.796059999999998 5.702209999999998 154504072.15
2007-04-11 5.7769 6.1569 6.2131 5.7769 2120842886.89 282743460.0 6.3552 5.1985 5.851579999999998 5.769619999999998 163864884.3
2007-04-12 6.1768 6.1602 6.2462 6.0314 1363986673.14 176418989.0 6.7716 5.5422 5.921639999999998 5.826459999999999 160730406.05
2007-04-16 6.1834 6.2396 6.2726 6.0743 1384604634.79 177435442.0 6.775 5.5455 6.018139999999997 5.902139999999999 163342616.0
2007-04-17 6.2957 6.4312 6.58 6.2726 1823483718.89 224913350.0 6.8642 5.6149 6.1529599999999975 5.981119999999999 164050331.2
2007-04-18 6.4312 6.1999 6.4412 6.1404 1361235956.78 173074282.0 7.0757 5.7868 6.237559999999997 6.0168099999999995 163105983.8
2007-04-19 6.1173 5.7637 6.1173 5.6183 1693235655.1 229403712.0 6.8212 5.5786 6.158919999999997 6.005249999999999 165253294.65
2007-04-20 5.7504 5.9256 6.0743 5.7504 1226800816.51 164147165.0 6.3387 5.1886 6.1119999999999965 6.01682 164004063.35
2007-04-23 5.9157 6.0942 6.1669 5.9124 1103855463.96 143964550.0 6.5172 5.334 6.082919999999997 6.05053 165173448.5
2007-04-24 6.1206 5.9157 6.1735 5.8992 1281282161.81 169629271.0 6.7022 5.4861 5.9798199999999975 6.06639 168491408.9
2007-04-25 5.9157 6.0677 6.114 5.8165 1134619046.45 149971243.0 6.5073 5.3241 5.9533799999999975 6.095470000000001 170791345.8
2007-04-26 6.0809 6.1338 6.3222 6.0809 1478875383.64 188677500.0 6.6758 5.4596 6.027399999999997 6.09316 173600787.6
2007-04-27 6.1536 5.9322 6.1933 5.8826 847906741.34 112083355.0 6.7485 5.5191 6.028719999999997 6.07036 168779750.5
2007-04-30 5.9091 5.9752 6.0314 5.8826 1087208069.72 144836477.0 6.5271 5.3406 6.004919999999997 6.04392 171219079.05
2007-05-08 6.1735 6.5734 6.5734 6.147 2734427686.81 335403982.0 6.5734 5.377 6.136459999999997 6.05814 180430405.05
2007-05-09 6.7386 7.231 7.231 6.6461 3455537224.91 393699718.0 7.231 5.9157 6.369119999999997 6.161250000000001 190092019.05
2007-05-10 7.3566 7.122 7.3665 6.9732 1743018458.27 192080950.0 7.9548 6.5073 6.566759999999997 6.29708 192684360.1
2007-05-11 7.0393 7.3996 7.4524 6.8675 1984179069.94 222215575.0 7.8358 6.4114 6.860239999999996 6.44448 196884722.6
2007-05-14 7.3698 7.9515 8.1035 7.1715 2474989489.52 251283972.0 8.1399 6.6593 7.255499999999996 6.63021 201869463.1
2007-05-15 7.9647 7.5912 8.1134 7.5351 2127296568.42 217555711.0 8.7479 7.155 7.4590599999999965 6.797759999999999 205724450.35
2007-05-16 7.5197 7.8441 7.894 7.3102 1924553024.47 201487290.0 8.348 6.8311 7.581679999999996 6.975399999999999 207551299.7
2007-05-17 7.9688 8.2483 8.368 7.8541 2211429775.26 217997120.0 8.6275 7.0607 7.8069399999999955 7.186849999999998 204313982.7
2007-05-18 8.2333 8.2832 8.4628 8.0337 1978569936.25 190024541.0 9.0716 7.4249 7.983659999999996 7.421949999999998 204994260.3
2007-05-21 7.9239 8.2832 8.4329 7.859 2523839929.24 244336829.0 9.1115 7.4549 8.049999999999997 7.6527499999999975 208339329.65
2007-05-22 8.2832 8.6824 8.852 8.1834 2747167100.56 259004186.0 9.1115 7.4549 8.268239999999997 7.863649999999997 210043871.45
2007-05-23 8.6774 9.1065 9.2812 8.5576 2481237052.08 220102160.0 9.5506 7.8141 8.520719999999997 8.051199999999998 212395265.35
2007-05-24 9.2163 9.2812 9.5057 9.0217 3503013028.96 302193912.0 10.0197 8.1984 8.727299999999996 8.267119999999997 216034775.35
2007-05-25 9.0616 9.1414 9.2712 9.0616 2066272638.17 180253358.0 10.2093 8.353 8.898939999999996 8.441299999999996 216840085.0
2007-05-28 9.1814 9.2063 9.4059 9.1814 1776993843.23 153231448.0 10.0546 8.2283 9.083559999999995 8.566779999999998 217303429.9
2007-05-29 9.2313 9.7153 9.7302 9.2213 2383057510.51 201438939.0 10.1294 8.2882 9.290139999999996 8.779189999999996 218893913.3
2007-05-30 9.1315 9.3311 9.83 8.7622 5340912655.93 459055171.0 10.6883 8.7422 9.335059999999995 8.927889999999996 234348109.7
2007-05-31 9.2812 9.6853 9.7951 8.857 4187585976.8 353985754.0 10.2642 8.3979 9.415879999999994 9.071589999999997 242613522.4
2007-06-01 9.7552 9.0816 9.865 8.9319 3909722250.43 330789141.0 10.6534 8.7173 9.403919999999996 9.151429999999994 253548811.7
2007-06-04 9.1065 8.1734 9.2313 8.1734 2666366413.77 251115283.0 9.9897 8.1734 9.197339999999995 9.140449999999994 258862752.0
2007-06-05 7.9239 8.9319 8.9319 7.4349 3331714875.71 325969403.0 8.9917 7.3551 9.040659999999995 9.165399999999995 258391023.05
2007-06-06 9.0766 9.356 9.4957 8.7073 3408495108.26 295284402.0 9.825 8.0387 9.045639999999995 9.190349999999993 253470257.25
2007-06-07 9.3061 9.4807 9.5656 9.2213 2768406657.47 235647611.0 10.2941 8.4229 9.004719999999995 9.210299999999993 255648590.3
2007-06-08 9.4309 9.2562 9.4309 9.1315 2255084996.71 194118888.0 10.4288 8.5327 9.039639999999995 9.221779999999992 254243755.95
2007-06-11 9.2861 9.2861 9.4009 9.1364 2374800184.04 205084083.0 10.1843 8.3331 9.262179999999995 9.229759999999994 251933761.5
2007-06-12 9.2861 9.2512 9.371 8.9818 2145406341.99 186319800.0 10.2143 8.358 9.326039999999995 9.183349999999994 250371965.95
2007-06-13 9.3211 9.7552 9.9248 9.3161 3287762954.11 270606510.0 10.1743 8.3281 9.405879999999994 9.225759999999994 253827926.95
2007-06-14 9.6404 9.4558 9.7901 9.371 1994526904.29 166456982.0 10.7332 8.7822 9.400899999999996 9.202809999999994 251250920.05
2007-06-15 9.4758 9.5306 9.6554 9.3111 1768132651.15 148840864.0 10.4039 8.5127 9.455779999999995 9.247709999999994 249191736.2
2007-06-18 9.7552 9.9648 10.1095 9.5805 3100080403.96 252106619.0 10.4837 8.5776 9.591519999999997 9.426849999999995 249580225.7
2007-06-19 9.9747 10.3789 10.4438 9.7552 2612638931.78 204496002.0 10.9627 8.9668 9.817059999999998 9.571549999999995 246854816.5
2007-06-20 10.6284 10.0097 10.6983 9.8799 3019871845.47 233075754.0 11.4168 9.341 9.867959999999998 9.636919999999995 247503496.2
2007-06-21 9.9199 10.0945 10.339 9.8899 1996159067.71 157307187.0 11.0126 9.0067 9.995699999999996 9.698299999999994 240259159.95
2007-06-22 10.0945 9.8101 10.2741 9.6554 2047977359.26 164254374.0 11.1025 9.0865 10.051599999999997 9.753689999999995 239459210.75
2007-06-25 9.825 9.6205 10.0795 9.5406 1774310962.98 143960621.0 10.7931 8.8271 9.982739999999996 9.787129999999994 238995669.4
2007-06-26 9.4807 9.6803 9.7302 9.356 1102488421.04 92422155.0 10.5835 8.6574 9.843019999999997 9.830039999999993 233544830.2
2007-06-27 9.7901 10.0696 10.1444 9.7203 1644221173.3 131724632.0 10.6484 8.7123 9.854999999999997 9.861479999999993 217178303.25
2007-06-28 10.1045 9.6803 10.2292 9.6554 1236698546.44 99598222.0 11.0775 9.0616 9.772159999999996 9.883929999999994 204458926.65
2007-06-29 9.4807 9.5406 9.7003 9.381 1172831826.01 98309322.0 10.6484 8.7123 9.718259999999997 9.884929999999994 192834935.7
2007-07-02 9.4807 9.3011 9.5756 8.9917 1063789807.29 91242334.0 10.4937 8.5876 9.654379999999996 9.818559999999994 184841288.25
2007-07-03 9.361 9.6853 9.7302 9.361 1011048177.16 84264802.0 10.2292 8.373 9.655379999999996 9.749199999999993 172756058.2
2007-07-04 9.7053 9.6404 10.1294 9.4807 1339453603.55 108463520.0 10.6534 8.7173 9.569539999999995 9.712269999999993 163415014.1
2007-07-05 9.4807 9.2612 9.7053 9.2313 796400058.58 67615642.0 10.6035 8.6774 9.485719999999995 9.628939999999995 155013415.65
2007-07-06 9.2313 9.6704 9.7302 9.0367 960239241.45 81396083.0 10.1893 8.3331 9.511679999999995 9.614969999999994 149377275.4
2007-07-09 9.6903 9.9448 10.0795 9.6903 1466734852.07 117728469.0 10.6384 8.7023 9.640419999999995 9.647399999999994 145009494.7
2007-07-10 10.0696 10.2392 10.5286 10.0546 3311807484.21 255979216.0 10.9378 8.9518 9.751199999999997 9.703289999999994 148492465.5
2007-07-11 10.3041 10.5785 10.848 10.3041 2102373553.18 157475274.0 11.2621 9.2163 9.938819999999996 9.754179999999995 142835903.7
2007-07-12 10.5785 10.6085 10.8679 10.4288 1170017816.37 87527872.0 11.6364 9.5207 10.208279999999997 9.846999999999994 138889448.2
2007-07-16 10.6284 10.2592 10.843 10.2192 982141591.3 74231002.0 11.6713 9.5456 10.326039999999995 9.918859999999995 135158955.1
2007-07-17 10.2492 11.2871 11.2871 10.1793 2141949553.26 156706590.0 11.2871 9.2313 10.594499999999996 10.117459999999994 130388953.65
2007-07-18 11.5416 11.7112 12.2252 11.4667 3093512752.77 210112866.0 12.4148 10.1594 10.888899999999996 10.320049999999995 130669796.85
2007-07-19 11.4767 11.6314 11.9108 11.4118 1281148399.25 87682712.0 12.8838 10.5386 11.099479999999996 10.519149999999994 123400144.75
2007-07-20 11.5266 12.794 12.794 11.4817 3037934420.29 194397890.0 12.794 10.4687 11.536579999999997 10.872429999999994 125254679.9
2007-07-23 13.0735 13.1533 13.7621 12.8838 3540012103.77 213251042.0 14.0714 11.5166 12.115399999999998 11.220719999999995 127704513.3
2007-07-24 13.2581 13.4976 13.8968 12.9737 2468484418.27 146050099.0 14.4706 11.836 12.557499999999997 11.575999999999995 127808987.2
2007-07-25 13.6473 13.5974 13.6722 13.1733 2198874717.74 130555570.0 14.8498 12.1503 12.93474 11.911819999999995 129715657.95
2007-07-26 13.6523 13.6772 13.9617 13.2232 2311955975.47 136606949.0 14.9596 12.2401 13.3439 12.221689999999994 129959773.8
2007-07-27 13.4726 13.6223 13.7122 13.273 1909506215.21 113055158.0 15.0445 12.31 13.509559999999999 12.523069999999993 130632620.6
2007-07-30 13.4028 14.2161 14.7451 13.3728 2802510908.91 157314686.0 14.9846 12.2601 13.722119999999999 12.918759999999995 133582888.8
2007-07-31 14.1712 14.1213 14.3209 13.9716 2048712088.02 115601874.0 15.6382 12.794 13.846859999999998 13.202179999999995 134800865.8
2007-08-01 14.1213 14.3209 14.9197 13.8768 2967529923.3 163801488.0 15.5335 12.7092 13.991559999999998 13.463149999999995 138777700.1
2007-08-02 14.5205 15.753 15.753 14.5205 2819053630.8 149918699.0 15.753 12.8888 14.406719999999998 13.875309999999995 140850459.05
2007-08-03 15.8728 16.8658 17.3148 15.8079 4397603414.64 212025450.0 17.3298 14.1762 15.055419999999998 14.282489999999996 148070949.45
2007-08-06 16.9656 16.9506 17.1651 16.4167 3731805768.15 177701339.0 18.5523 15.1792 15.602319999999997 14.662219999999996 152886212.25
2007-08-07 16.9107 16.6562 16.9107 16.1173 3633934646.13 175639410.0 18.6471 15.254 16.109299999999998 14.978079999999995 155781759.3
2007-08-08 16.3917 16.1023 16.5115 15.773 3447717220.61 171260098.0 18.3228 14.9896 16.465579999999996 15.228569999999996 151545803.4
2007-08-09 16.267 17.6342 17.7041 15.9975 4997030636.83 239393499.0 17.714 14.4906 16.841819999999995 15.624269999999996 155641714.65
2007-08-10 17.4645 16.8458 17.4645 16.5115 4561897875.92 215405571.0 19.3956 15.8728 16.837819999999994 15.946619999999996 162035599.6
2007-08-13 16.4566 16.5314 16.9705 16.1672 2889104052.4 139654117.0 18.5324 15.1592 16.75397999999999 16.178149999999995 165306755.35
2007-08-14 16.4616 16.6163 16.7959 15.9177 3517516586.93 171847947.0 18.1831 14.8798 16.74599999999999 16.427649999999993 166063823.2
2007-08-15 16.7959 16.8258 17.215 16.5414 3216462363.06 151713742.0 18.2779 14.9546 16.890699999999992 16.678139999999996 163143867.0
2007-08-16 16.3668 16.0075 16.756 15.9177 3528497699.81 174257290.0 18.5074 15.1442 16.56535999999999 16.70359 167472595.9
2007-08-17 15.8428 15.3937 16.257 15.3189 3037189291.74 154356981.0 17.6092 14.4057 16.274939999999994 16.556379999999997 165470550.45
2007-08-20 15.9077 16.5015 16.6063 15.9077 2620819553.65 128135062.0 16.9356 13.8569 16.268959999999993 16.511469999999996 161214751.45
2007-08-21 16.6662 16.4316 16.8408 16.3318 2773571709.25 133731173.0 18.1531 14.8498 16.232019999999995 16.489009999999997 160598805.15
2007-08-22 16.6163 16.9656 17.8637 16.6163 3166700061.56 147154643.0 18.0733 14.79 16.25997999999999 16.575339999999994 161428758.8
2007-08-23 17.1951 17.3598 17.754 17.0404 4651671550.72 212929814.0 18.6621 15.269 16.53043999999999 16.547899999999995 165244902.05
2007-08-29 17.8637 16.9656 18.4076 16.9057 4585315375.9 208629112.0 19.0962 15.6233 16.84481999999999 16.559879999999996 170023599.75
2007-08-30 16.9755 16.756 17.3647 16.4416 2659503681.42 126769078.0 18.6621 15.269 16.895719999999994 16.582339999999995 168496319.35
2007-08-31 16.756 16.8658 17.1152 16.5714 2533354705.61 120665744.0 18.4326 15.0794 16.982559999999996 16.60729 168749512.85
2007-09-03 16.8857 16.8159 17.0903 16.6462 3272845492.2 155709029.0 18.5523 15.1792 16.952619999999996 16.606299999999997 168344889.9
2007-09-04 16.9656 17.0304 17.5444 16.9057 4190189529.23 194476917.0 18.4974 15.1343 16.886739999999996 16.708589999999997 170572800.8
2007-09-05 17.0354 16.5065 17.215 16.0424 3691378857.16 178805949.0 18.732 15.3289 16.794919999999998 16.819869999999998 168911825.75
2007-09-06 16.7161 16.6113 16.9157 16.0574 2876952161.32 139545406.0 18.1581 14.8548 16.765979999999995 16.830849999999998 167004029.1
2007-09-07 16.4666 15.9576 16.4666 15.9077 3462661620.66 171901718.0 18.2729 14.9496 16.584339999999994 16.78345 166817144.5
2007-09-10 15.7181 16.1672 16.4316 15.6682 2383417967.57 118488826.0 17.5544 14.3608 16.454599999999992 16.70361 164178580.9
2007-09-11 16.1672 15.3588 16.3668 15.244 2456553642.14 123886989.0 17.7839 14.5505 16.120279999999994 16.50351 158403255.4
2007-09-12 15.3538 15.4536 15.6981 14.9696 2241725699.84 117317630.0 16.8957 13.8219 15.909699999999992 16.35231 153498858.35
2007-09-13 15.5185 15.9326 16.3368 15.3688 3140448052.14 156651640.0 17.0005 13.9068 15.773959999999994 16.26997 154348734.5
2007-09-17 15.6682 15.9326 16.2171 15.4187 2731383471.77 139059010.0 17.5244 14.3409 15.768959999999993 16.176650000000002 152709287.65
2007-09-18 15.9326 15.3189 15.9326 15.2191 3828947273.21 198274816.0 17.5244 14.3409 15.599299999999994 16.02695 155037341.35
2007-09-19 15.4935 15.3688 15.8478 15.3438 1751578192.01 90143618.0 16.8508 13.787 15.601299999999991 15.86079 150831657.75
2007-09-20 15.4187 15.1991 15.738 15.0944 1999988168.93 104565739.0 16.9057 13.8319 15.550399999999991 15.73005 148342095.65
2007-09-21 15.269 14.9197 15.4935 14.5704 2587437159.6 138295616.0 16.721 13.6772 15.34781999999999 15.56089 148850123.35
2007-09-24 14.9197 15.4636 15.5734 14.6453 2547894374.32 133861998.0 16.4117 13.4277 15.254019999999992 15.511489999999998 148856664.6
2007-09-25 15.4686 15.7331 16.1173 15.2191 2498028283.53 125878794.0 17.0105 13.9167 15.33685999999999 15.468079999999997 147792872.15
2007-09-26 15.4786 14.8997 15.7181 14.8598 2064198281.09 108537134.0 17.3049 14.1612 15.24303999999999 15.422169999999998 142573238.15
2007-09-27 14.8698 14.5954 14.8698 14.4207 1695633528.46 93022536.0 16.3917 13.4078 15.12229999999999 15.33635 136792909.35
2007-09-28 14.78 15.0694 15.3688 14.78 2064138438.79 109353139.0 16.0574 13.1383 15.152239999999988 15.250029999999999 135922112.4
2007-10-08 15.4586 16.5763 16.5763 15.1193 6557742648.44 323677438.0 16.5763 13.5625 15.37477999999999 15.314399999999997 146072697.1
2007-10-09 16.756 16.5714 17.1801 16.2121 4596616170.46 217812058.0 18.233 14.9197 15.54243999999999 15.439649999999997 149177848.55
2007-10-10 16.6113 16.6163 17.2649 16.5165 3449748446.6 162812664.0 18.228 14.9147 15.88575999999999 15.564399999999997 147594635.9
2007-10-11 16.6811 17.1003 17.4096 16.6811 4502185611.92 209836514.0 18.2779 14.9546 16.386739999999993 15.75452 149146164.15
2007-10-12 16.9656 16.4117 16.9905 15.6183 3734258175.38 182763466.0 18.8118 15.3888 16.65519999999999 15.903719999999998 151307067.15
2007-10-15 16.1572 15.6033 16.1572 15.4237 2970488538.21 152146651.0 18.0533 14.77 16.460599999999992 15.917689999999999 150319313.8
2007-10-16 15.5434 16.0973 16.4616 15.4486 2627410753.38 130340781.0 17.1651 14.0415 16.365779999999994 15.954109999999996 150911911.55
2007-10-17 15.8678 15.768 16.4616 15.7181 1728537407.15 86303221.0 17.709 14.4856 16.196119999999993 16.04094 149032723.15
2007-10-18 15.768 15.269 15.9526 15.269 1691097213.88 87038618.0 17.3448 14.1912 15.829859999999993 16.108299999999996 147518772.55
2007-10-19 15.3688 15.7181 16.242 15.3438 2322670597.73 116584766.0 16.7959 13.7421 15.691139999999995 16.173169999999995 145515428.85
2007-10-22 15.269 15.8179 16.2021 15.2191 1841058557.66 92295800.0 17.2899 14.1463 15.734059999999994 16.097329999999996 143177268.35
2007-10-23 15.8179 16.4666 16.6612 15.7181 2558189099.77 126023294.0 17.3997 14.2361 15.807919999999992 16.086849999999995 139564692.25
2007-10-24 16.4666 16.721 17.3897 16.4416 4342935366.77 202847966.0 18.1132 14.8199 15.998519999999994 16.097319999999996 145199909.65
2007-10-25 16.766 16.8658 17.3647 16.2919 3702467353.11 174347680.0 18.3927 15.0494 16.31787999999999 16.073869999999996 148689006.7
2007-10-26 16.8707 17.6891 17.9635 16.8707 4798546002.2 218123974.0 18.5523 15.1792 16.712079999999993 16.201609999999995 152680424.6
2007-10-29 18.0234 17.8737 18.5673 17.6641 2835942506.38 124288109.0 19.4605 15.9227 17.123239999999992 16.428649999999998 152201730.15
2007-10-30 17.9635 17.7989 18.2978 17.5144 1776709268.84 79493213.0 19.6601 16.0873 17.389699999999994 16.59881 149882451.1
2007-10-31 18.1132 19.4256 19.4256 17.739 3791266952.49 163611552.0 19.5802 16.0175 17.930619999999994 16.964570000000002 152636172.0
2007-11-01 19.4605 19.71 20.3487 19.0613 3782250987.48 153252765.0 21.3666 17.4845 18.499459999999992 17.40867 155647683.45
2007-11-02 19.3108 19.4854 20.2888 19.0663 2495787454.15 100594843.0 21.681 17.739 18.858719999999995 17.785400000000003 155209768.65
2007-11-05 19.3607 17.9136 19.4854 17.5643 2636912664.15 115003123.0 21.4365 17.5344 18.866699999999994 17.994970000000002 144776052.9
2007-11-06 17.5643 18.0034 18.5174 17.4645 1500622999.95 65908853.0 19.705 16.1223 18.907599999999995 18.14865 137180892.65
2007-11-07 18.1382 18.213 18.5873 17.8637 1255551393.43 55047603.0 19.8048 16.2021 18.665079999999996 18.29785 131792639.6
2007-11-08 18.1382 17.4296 18.2629 17.4047 1593598399.74 71675747.0 20.0343 16.3917 18.208999999999993 18.354229999999998 124884601.25
2007-11-09 17.215 17.4645 17.9635 16.9406 1530425691.56 69883419.0 19.1711 15.6881 17.804819999999992 18.33177 119240598.9
2007-11-12 17.1053 18.1481 18.3178 16.9656 2660452566.19 119590086.0 19.211 15.7181 17.851719999999993 18.35921 117612770.65
2007-11-13 18.4126 17.6043 18.5673 17.3647 2223223221.83 98780755.0 19.9645 16.3318 17.77189999999999 18.339750000000002 116034769.35
2007-11-14 17.8937 17.9635 18.1182 17.0304 1715657281.69 77739418.0 19.3657 15.8428 17.721999999999987 18.193540000000002 115606579.2
2007-11-15 17.8088 17.709 18.0683 17.5693 1145195287.8 51274493.0 19.7599 16.1672 17.77787999999999 17.99344 113818372.95
2007-11-16 17.3997 17.1152 17.5643 16.721 1760870550.25 82546446.0 19.4804 15.9376 17.708019999999987 17.756420000000002 112116456.95
2007-11-19 16.9656 16.4316 17.1152 16.1672 1306129679.81 62975760.0 18.8268 15.4037 17.364719999999988 17.608220000000003 110650454.95
2007-11-20 16.2171 16.6163 16.766 15.9676 1510779279.91 73985850.0 18.0733 14.79 17.16711999999999 17.469510000000003 108048582.75
2007-11-21 16.6163 16.3767 17.1552 16.2171 1044053900.61 49862534.0 18.2779 14.9546 16.84975999999999 17.285880000000002 100399311.15
2007-11-22 16.0175 15.5584 16.1622 15.4786 1231421205.92 62270608.0 18.0134 14.7401 16.41963999999999 17.098760000000006 94795457.55
2007-11-23 15.269 15.7181 16.0574 15.264 1080188212.44 54814291.0 17.1152 14.0016 16.14021999999999 16.924120000000006 86629973.4
2007-11-26 16.0175 15.6981 16.1372 15.6981 772167676.58 38640824.0 17.2899 14.1463 15.993519999999986 16.679120000000005 82347609.15
2007-11-27 15.5584 15.0694 15.8179 14.9696 1134041693.8 58914114.0 17.2699 14.1263 15.684139999999989 16.425630000000005 81318654.2
2007-11-28 15.0744 14.9496 15.4686 14.8099 1011976572.1 53457037.0 16.5763 13.5625 15.398719999999988 16.124240000000007 75810928.45
2007-11-29 15.1941 15.5983 15.7181 14.6403 1140595141.19 59733702.0 16.4466 13.4527 15.40669999999999 15.913170000000004 71134975.3
2007-11-30 15.7081 15.743 16.1372 15.4686 977290711.1 49285512.0 17.1602 14.0365 15.41167999999999 15.775950000000005 68569508.75
2007-12-03 15.7081 16.232 16.5314 15.4486 1588351911.26 78426272.0 17.3198 14.1712 15.51845999999999 15.755990000000006 66740666.2
2007-12-04 16.3618 16.4266 16.9107 16.267 1131331860.92 54362622.0 17.8537 14.6103 15.789899999999989 15.737020000000006 66163354.65
2007-12-05 16.4666 16.766 16.9556 16.232 1064713462.62 50790826.0 18.0683 14.785 16.153179999999985 15.775950000000005 65950515.8
2007-12-06 16.8159 16.7161 17.1602 16.4915 609322488.43 28876158.0 18.4426 15.0894 16.376739999999987 15.891720000000007 63810536.35
2007-12-07 16.7909 16.726 16.8658 16.267 1078898585.92 52317074.0 18.3877 15.0445 16.573339999999988 15.992510000000006 62932219.1
2007-12-10 16.2221 16.5165 16.7161 16.0674 1952489555.43 94972629.0 18.3976 15.0544 16.630239999999986 16.074350000000006 61701346.25
2007-12-11 16.5414 16.1173 16.6662 15.8428 1806130561.75 89351882.0 18.1681 14.8648 16.568379999999983 16.179140000000007 61229902.6
2007-12-12 15.8628 15.4786 15.8628 15.269 3910313702.15 202425037.0 17.729 14.5055 16.310899999999986 16.232040000000005 67464183.55
2007-12-13 15.3438 14.6702 15.3438 14.6153 3693639467.12 197774800.0 17.0254 13.9317 15.901719999999987 16.139230000000005 74789198.9
2007-12-14 14.3908 14.9447 14.9596 14.2012 1948186221.63 106386349.0 16.1372 13.2032 15.545459999999986 16.059400000000007 75981194.05
2007-12-17 14.7201 13.5225 14.7201 13.4726 3815048292.91 220749275.0 16.4416 13.4527 14.946659999999985 15.788450000000008 83869869.8
2007-12-18 13.4227 13.5974 13.9167 13.273 1274608193.61 74709490.0 14.8748 12.1703 14.442679999999985 15.505530000000007 83906051.8
2007-12-19 13.797 13.8718 14.0465 13.797 1025057582.33 58815155.0 14.9596 12.2401 14.121319999999987 15.21611000000001 84353682.85
2007-12-20 13.8968 14.1612 14.281 13.5724 1618734619.31 92387322.0 15.259 12.4846 14.019519999999986 14.96062000000001 85859518.55
2007-12-21 14.0315 14.1213 14.286 13.9367 1852388487.75 105285408.0 15.5784 12.7441 13.854839999999987 14.700150000000008 88383074.4
2007-12-24 14.2311 14.301 14.3708 13.7321 2953462326.62 167460485.0 15.5335 12.7092 14.010539999999986 14.478600000000005 94824057.45
2007-12-25 14.306 13.8818 14.306 13.772 4131590190.25 237106250.0 15.7331 12.8689 14.067419999999988 14.255050000000006 103733664.25
2007-12-26 13.8868 13.8419 14.1662 13.5774 3041213273.31 175983906.0 15.269 12.4946 14.061439999999987 14.091380000000006 109860007.7
2007-12-27 13.8968 14.6253 14.755 13.6473 5238361864.01 291713557.0 15.2241 12.4597 14.154259999999988 14.086890000000007 121459000.45
2007-12-28 14.6752 14.3908 14.775 14.3608 3358320328.71 183953333.0 16.0873 13.1633 14.208159999999989 14.031500000000008 128192391.5
2008-01-02 14.4806 14.5654 14.7251 14.1662 2719853946.4 150207474.0 15.8279 12.9537 14.261039999999989 14.135790000000009 131781451.6
2008-01-03 14.5205 14.2161 14.5205 13.9766 2758851174.96 155667858.0 16.0225 13.1084 14.327899999999989 14.19766000000001 136846713.4
2008-01-04 14.271 14.5904 14.77 14.0864 3170686104.73 174548920.0 15.6382 12.794 14.477599999999986 14.269520000000009 143034618.1
2008-01-07 14.6253 15.0594 15.244 14.6253 3437424129.33 182241637.0 16.0474 13.1333 14.564419999999988 14.359340000000008 150702892.05
2008-01-08 14.9946 14.9097 15.289 14.7201 3089372334.08 163804152.0 16.5664 13.5525 14.668199999999988 14.438180000000012 156277245.95
2008-01-09 14.8399 15.0594 15.1941 14.6253 1716657713.72 91385811.0 16.4017 13.4178 14.766999999999987 14.514020000000013 156097905.05
2008-01-10 15.0993 15.244 15.6382 14.9447 3856358672.45 200989498.0 16.5664 13.5525 14.972579999999988 14.650240000000014 161679785.85
2008-01-11 15.4686 15.4985 15.6333 15.269 1902466180.22 98102197.0 16.7709 13.7221 15.154199999999985 14.815900000000013 156463643.85
2008-01-14 15.6183 15.5834 15.9127 15.5185 1774070919.41 90341634.0 17.0504 13.9467 15.258999999999986 14.911710000000014 151091985.55
2008-01-15 15.6233 15.0944 15.7081 15.0445 2840450929.01 148883427.0 17.1402 14.0265 15.295939999999984 14.982070000000013 153216839.45
2008-01-16 14.8698 14.261 14.8698 14.2211 3293513991.6 181745477.0 16.6063 13.5874 15.136259999999984 14.951630000000012 151266649.55
2008-01-17 14.1712 13.777 14.4606 13.4776 2967238468.33 170417064.0 15.6881 12.8339 14.842859999999984 14.907720000000008 156052028.25
2008-01-18 13.8219 13.8918 13.9567 13.6124 1590205336.87 91900368.0 15.1542 12.3998 14.521519999999985 14.83786000000001 157706288.9
2008-01-21 13.8968 12.9737 13.9217 12.8739 2413893744.9 144474522.0 15.279 12.5046 13.999579999999984 14.629290000000008 160310648.9
2008-01-22 12.6593 11.8509 12.8489 11.6763 2383052919.93 155894221.0 14.271 11.6763 13.350879999999984 14.32341000000001 162841089.55
2008-01-23 12.0755 12.33 12.4747 11.831 1797466385.19 117216405.0 13.0385 10.6683 12.964679999999984 14.05047000000001 160328885.55
2008-01-24 12.4797 12.6393 12.7242 12.0156 1781213117.07 114500832.0 13.5625 11.0975 12.737139999999984 13.79000000000001 154198614.65
2008-01-25 12.5246 13.4726 13.8768 12.2401 2852252881.92 172612302.0 13.9018 11.3769 12.653299999999984 13.587410000000009 154030034.45
2008-01-28 13.4477 12.7491 13.4477 12.4647 1412645616.76 87841573.0 14.8199 12.1254 12.608379999999984 13.30398000000001 143836435.25
2008-01-29 12.6743 12.9886 13.3479 12.6743 1089167898.21 66613432.0 14.0265 11.4767 12.835919999999984 13.093400000000008 137969440.2
2008-01-30 13.2232 12.7741 13.6772 12.5994 1670588482.42 101332962.0 14.286 11.6913 12.924739999999986 12.94471000000001 135525714.6
2008-01-31 12.9088 12.9986 13.4726 12.7791 1545391702.81 94421854.0 14.0515 11.4967 12.996599999999987 12.86687000000001 132463414.4
2008-02-01 13.0635 13.4726 13.5475 12.9737 2186459757.5 130987386.0 14.301 11.7012 12.996599999999987 12.824950000000007 130285337.7
2008-02-04 13.8469 14.4856 14.6203 13.7471 3130212933.8 175352008.0 14.8199 12.1254 13.343899999999987 12.976140000000006 129940856.25
2008-02-05 14.3209 14.0764 14.6702 14.0215 1305692553.33 73076026.0 15.9326 13.0385 13.561459999999988 13.198690000000008 125404449.95
2008-02-13 13.9118 13.6173 13.9716 13.3828 710852077.63 41583562.0 15.4836 12.6693 13.730099999999988 13.327420000000007 122914337.5
2008-02-14 13.772 13.5874 13.9716 13.5126 619396258.43 36094182.0 14.9796 12.2551 13.847859999999988 13.422230000000004 114669571.7
2008-02-15 13.5225 13.2032 13.5225 12.9836 735130371.12 44503470.0 14.9447 12.2302 13.793979999999987 13.395290000000006 111989635.35
2008-02-18 13.4128 13.5675 13.7521 13.3479 771132211.85 45307336.0 14.5255 11.8809 13.61035999999999 13.477130000000006 109737920.45
2008-02-19 13.5675 13.7621 13.772 13.3229 754995951.62 44263416.0 14.9247 12.2102 13.547499999999989 13.554480000000003 104506919.9
2008-02-20 13.5824 13.0735 13.8469 13.0735 1217895602.72 72680266.0 15.1393 12.3849 13.438739999999987 13.584420000000003 99053659.35
2008-02-21 12.9737 12.5745 12.9786 12.3749 1526324806.92 96826158.0 14.3808 11.7661 13.236159999999987 13.542010000000005 95374114.05
2008-02-22 12.5745 11.9707 12.5745 11.9008 1740333507.0 114837586.0 13.8319 11.317 12.989659999999986 13.391820000000004 96520974.95
2008-02-25 12.0056 11.3819 12.2202 11.2921 1483336186.65 102092454.0 13.1683 10.7731 12.552539999999986 13.081450000000004 94401871.55
2008-02-26 11.7761 11.3869 11.9108 10.9079 1698750337.14 119955814.0 12.5196 10.2442 12.077499999999986 12.812500000000004 92604951.2
2008-02-27 11.4767 11.7561 11.9358 11.2771 1176979605.85 80495142.0 12.5246 10.2492 11.814019999999989 12.626380000000003 90768888.05
2008-02-28 11.7711 11.4717 11.7711 11.4268 629389580.02 43462560.0 12.9337 10.5785 11.593459999999988 12.414810000000003 87216974.45
2008-02-29 11.4617 11.6014 11.7761 11.317 595555005.55 40968102.0 12.6194 10.324 11.519599999999986 12.254630000000002 80634764.45
2008-03-03 11.5316 11.6763 11.8859 11.2023 985677177.2 67742728.0 12.7641 10.4438 11.578479999999987 12.065510000000003 79629822.2
2008-03-04 11.7561 11.2023 11.9208 11.1723 1236939569.3 85915234.0 12.8439 10.5087 11.541559999999986 11.809530000000002 80594912.3
2008-03-05 11.2023 11.5016 11.5266 10.3689 2505238960.31 185247600.0 12.325 10.0845 11.490659999999986 11.652340000000002 84790644.2
2008-03-06 11.3669 11.4368 11.8759 11.0526 1725393891.34 119315910.0 12.6543 10.354 11.483679999999985 11.538570000000004 86035347.0
2008-03-07 11.2422 11.6264 11.8909 11.1823 1411162188.52 96350706.0 12.5795 10.2941 11.488679999999984 11.504140000000003 84303513.0
2008-03-10 11.5765 11.0027 11.5765 10.9178 1150421306.1 82177258.0 12.789 10.4638 11.353959999999987 11.466220000000003 79644775.5
2008-03-11 10.8779 11.0276 11.2422 10.5286 796700841.62 58794571.0 12.1054 9.9049 11.319019999999986 11.430290000000003 78930702.75
2008-03-12 11.327 10.5835 11.4168 10.4787 905553001.74 66913830.0 12.1304 9.9248 11.135399999999986 11.313030000000001 80197216.15
2008-03-13 10.4488 10.3839 10.6883 10.1644 978113826.65 75461138.0 11.6414 9.5257 10.924819999999988 11.204250000000002 82165563.95
2008-03-14 10.344 10.4538 10.6783 10.0296 682064471.25 52754093.0 11.4218 9.346 10.690299999999988 11.089490000000001 82578095.1
2008-03-17 10.4787 10.8979 11.1773 10.2292 1666379905.29 123340856.0 11.5016 9.4109 10.669339999999988 11.011650000000003 86479771.1
2008-03-18 10.7532 10.7033 11.1773 10.4837 1559377347.04 114510746.0 11.9857 9.8101 10.604479999999986 10.961750000000004 89992137.6
2008-03-19 11.0276 11.7262 11.7761 11.0276 3070230323.84 213850645.0 11.7761 9.6354 10.833019999999987 10.984210000000004 97050656.55
2008-03-20 11.4268 12.4248 12.6294 10.9777 3818537433.7 253790338.0 12.8988 10.5536 11.241199999999985 11.083010000000005 104898865.55
2008-03-21 12.5994 12.1853 12.9487 12.1204 2834339361.92 180686573.0 13.6672 11.1823 11.587499999999984 11.138900000000003 108191314.9
2008-03-24 12.4148 11.3769 12.4896 11.3769 1926610601.73 129007861.0 13.4028 10.9677 11.683299999999985 11.176320000000004 109537085.25
2008-03-25 11.2771 12.0755 12.3998 10.9777 2599467377.38 176710216.0 12.5146 10.2392 11.957739999999983 11.281110000000004 112374805.35
2008-03-26 12.0605 12.0904 12.5445 11.9657 2658593096.22 172485386.0 13.283 10.8679 12.030579999999985 11.431800000000004 116974317.55
2008-03-27 11.8759 12.305 12.6942 11.7412 3233488900.01 209194445.0 13.298 10.8829 12.006619999999986 11.623910000000004 125260911.8
2008-03-28 12.2751 13.303 13.303 12.0954 4740458151.93 295580549.0 13.5375 11.0725 12.230159999999987 11.908830000000004 137991534.15
2008-03-31 12.824 12.7741 13.1184 12.6294 2252391987.84 139456270.0 14.6353 11.9707 12.509599999999987 12.096450000000004 141577211.25
2008-04-01 12.7641 12.2252 13.2132 11.8709 3020454130.61 191972782.0 14.0515 11.4967 12.539539999999986 12.248640000000005 146880088.65
2008-04-02 12.4298 12.4747 12.8639 11.9108 2348116931.5 150478491.0 13.4477 11.0027 12.616399999999986 12.323490000000003 145141633.2
2008-04-03 12.2302 12.3749 12.5246 11.6713 2185812014.81 144518427.0 13.7221 11.2272 12.630379999999985 12.318500000000004 146401759.05
2008-04-07 12.1703 12.9737 13.1234 11.9907 2398812997.78 150817462.0 13.6124 11.1374 12.564519999999986 12.397340000000003 149125096.85
2008-04-08 12.9238 13.2032 13.3878 12.7292 2801144050.61 171297341.0 14.271 11.6763 12.650339999999987 12.579970000000001 153581101.0
2008-04-09 13.1683 12.4497 13.5225 12.4497 2805433807.55 170983694.0 14.5255 11.8809 12.695239999999988 12.61739 159190557.15
2008-04-10 12.2851 12.7641 12.7641 12.1503 1291178710.88 82670778.0 13.6972 11.2072 12.753119999999987 12.68476 159978404.55
2008-04-11 12.824 12.7092 13.0635 12.5645 1019850358.26 63571333.0 14.0415 11.4867 12.819979999999987 12.725179999999998 159383914.3
2008-04-14 12.33 11.4368 12.4747 11.4368 3106402967.18 211877870.0 13.9816 11.4368 12.512599999999987 12.53856 167340103.15
2008-04-15 11.1524 11.0526 11.2172 10.4388 3089992323.37 230357163.0 12.5795 10.2941 12.082479999999986 12.366409999999998 172690918.5
2008-04-16 10.7781 10.5336 10.9378 10.5037 1175046037.22 87862555.0 12.1603 9.9498 11.699259999999985 12.19725 171358508.95
2008-04-17 10.6334 10.4787 11.0226 10.2292 1278386602.48 96277243.0 11.5865 9.4807 11.242179999999985 11.99765 165479838.85
2008-04-18 10.3839 10.1294 10.5735 9.8799 1083587404.47 84664669.0 11.5266 9.4309 10.726219999999987 11.773100000000001 157023555.4
2008-04-21 11.0276 9.6304 11.0276 9.2562 2142433058.77 169795219.0 11.1424 9.1165 10.364939999999986 11.438770000000002 156478987.7
2008-04-22 9.376 10.0546 10.1694 9.1564 1489941451.18 122711954.0 10.5935 8.6674 10.165339999999988 11.12391 156164192.35
2008-04-24 11.0625 11.0625 11.0625 11.0625 434350383.36 31346893.0 11.0625 9.0466 10.271119999999987 10.98519 148896026.2
2008-04-25 11.4268 11.8859 12.1703 11.312 5399104706.06 363572782.0 12.1703 9.9548 10.552559999999987 10.89737 158450396.0
2008-04-28 11.6513 11.4268 11.841 11.2222 2073675617.88 143765986.0 13.0735 10.6983 10.812039999999987 10.76913 155178973.05
2008-04-29 11.317 11.5865 11.7461 11.2372 1200531856.78 82804419.0 12.5695 10.2841 11.203259999999988 10.7841 144540166.55
2008-04-30 11.5915 12.1603 12.4248 11.5915 2780289343.49 183690530.0 12.7441 10.4288 11.624399999999987 10.894870000000001 146751879.55
2008-05-05 12.2751 12.5545 12.5745 12.0655 2292997861.82 148718621.0 13.3778 10.9428 11.922799999999986 11.09696 144589171.5
2008-05-06 12.5495 12.1753 12.5495 12.0805 1395342262.58 90824666.0 13.812 11.2971 11.980679999999987 11.26662 141606480.25
2008-05-07 12.0006 11.2522 12.32 11.2272 2186342709.59 148722027.0 13.3928 10.9577 11.945759999999987 11.3789 141816660.25
2008-05-08 11.0775 11.4867 11.5565 10.9777 1371749661.75 97306333.0 12.3799 10.1294 11.925799999999986 11.564530000000001 139141103.8
2008-05-09 11.6014 10.9178 11.7012 10.6434 3114431610.57 226329363.0 12.6343 10.339 11.677299999999986 11.65085 141892704.9
2008-05-12 10.6284 10.7482 10.9777 10.2043 2043527692.7 154862034.0 12.0106 9.825 11.316039999999987 11.61942 141086621.9
2008-05-13 10.3689 10.5486 11.0276 10.2342 1442929373.49 107991693.0 11.821 9.6754 10.990699999999986 11.48569 142352667.65
2008-05-14 10.4987 11.0226 11.0526 10.4238 1291763753.36 94969370.0 11.6014 9.4957 10.944779999999986 11.445269999999999 143922569.5
2008-05-15 11.2272 10.9528 11.4717 10.9029 1566439521.58 111495688.0 12.1254 9.9199 10.837999999999985 11.381899999999998 138903460.4
2008-05-16 10.853 10.8081 11.1623 10.5286 1155518371.76 85280323.0 12.0505 9.86 10.816059999999984 11.246679999999998 131649618.4
2008-05-19 10.7282 10.354 10.7282 10.2292 1789430935.86 137652366.0 11.8909 9.7253 10.737219999999985 11.026629999999997 134139108.95
2008-05-20 10.334 10.0047 10.6035 9.9199 2118769438.25 165466438.0 11.3919 9.3211 10.628439999999985 10.809569999999997 137598568.7
2008-05-21 9.9099 10.2292 10.2292 9.7203 1655902875.77 133149072.0 11.0076 9.0067 10.469759999999983 10.707269999999998 140022788.85
2008-05-22 10.0795 9.86 10.0795 9.83 1156348349.8 92984237.0 11.2522 9.2063 10.251199999999983 10.544599999999999 136182239.75
2008-05-23 9.87 9.7053 9.9548 9.4807 1144659180.6 94224146.0 10.848 8.872 10.030639999999984 10.423349999999997 134757849.35
2008-05-26 9.5855 9.7253 9.9298 9.3311 1449063727.65 120854102.0 10.6783 8.7373 9.904899999999984 10.32106 139233209.8
2008-05-27 9.6803 9.8899 9.9847 9.5406 1145017666.49 92765446.0 10.6983 8.7522 9.881939999999982 10.255189999999997 125692843.0
2008-05-28 9.9149 10.0346 10.1494 9.9149 1314943786.06 104349930.0 10.8779 8.9019 9.843019999999983 10.156389999999998 123722040.2
2008-05-29 10.0296 9.5905 10.0296 9.5805 958334665.34 78043635.0 11.0376 9.0317 9.789119999999983 10.020159999999999 123484001.0
2008-05-30 9.5805 9.855 9.9099 9.5606 927687169.24 76095098.0 10.5486 8.6325 9.819059999999983 9.92485 118104229.4
2008-06-02 9.7352 9.6554 9.8101 9.5207 678049354.99 56161403.0 10.843 8.872 9.80507999999998 9.854989999999999 113476368.5
2008-06-03 9.7702 9.7702 9.855 9.5207 780450983.83 64245942.0 10.6234 8.6923 9.781139999999983 9.83154 112147432.3
2008-06-04 9.7652 10.2292 10.2642 9.6903 1919317922.94 152920019.0 10.7482 8.7921 9.820059999999982 9.83154 112357331.9
2008-06-06 10.1294 9.8151 10.1294 9.7203 1042787899.27 84120346.0 11.2522 9.2063 9.864979999999983 9.82705 111698032.55
2008-06-10 9.4209 8.8321 9.4209 8.8321 1233133594.24 109772058.0 10.7981 8.8321 9.660399999999981 9.73973 105870167.3
2008-06-11 8.5327 8.363 8.6724 8.1984 937238657.56 88824408.0 9.7153 7.9489 9.401919999999981 9.6035 102568286.0
2008-06-12 8.388 8.6574 8.7772 8.1684 1375185149.58 130064346.0 9.2013 7.5247 9.179359999999981 9.48025 103671918.65
2008-06-13 8.6075 8.2333 8.6075 8.2133 985037931.56 94218437.0 9.5257 7.7942 8.780179999999982 9.30012 103634372.0
2008-06-16 8.1851 8.5145 8.6269 7.9763 1283732118.87 122998225.0 9.0607 7.414 8.520059999999981 9.192519999999998 104209498.85
2008-06-17 8.41 7.9923 8.5626 7.9441 697509000.49 68309112.0 9.3659 7.663 8.352099999999982 9.006249999999998 103360938.3
2008-06-18 7.7996 8.2494 8.3699 7.5586 1032814671.23 103099571.0 8.7956 7.1971 8.329379999999983 8.865649999999999 101633298.55
2008-06-19 8.0325 7.422 8.0405 7.422 780560934.34 81199895.0 9.0767 7.422 8.08229999999998 8.630829999999998 97419971.4
2008-06-20 7.4622 7.5104 8.1128 7.0124 1139501976.18 120903244.0 8.161 6.683 7.93771999999998 8.358949999999997 96807680.0
2008-06-23 7.3497 7.2373 7.6309 7.1329 575595580.21 63049530.0 8.2654 6.7634 7.68227999999998 8.101169999999998 95310944.65
2008-06-24 7.2694 7.5104 7.7192 7.2212 897079788.22 96128179.0 7.9602 6.5144 7.585899999999979 7.9689999999999985 95406146.3
2008-06-25 7.4702 7.7755 7.9522 7.3979 1154579576.59 120082440.0 8.2654 6.7634 7.491119999999979 7.910249999999998 95367563.2
2008-06-26 7.7915 7.8317 8.0807 7.6469 1342781024.46 137285087.0 8.5546 6.9963 7.5730599999999795 7.827679999999998 97593545.25
2008-06-27 7.5024 7.2614 7.5345 7.1489 933611865.34 102252688.0 8.6189 7.0525 7.523259999999979 7.730489999999998 97488683.15
2008-06-30 7.173 7.2373 7.3497 7.1088 565379700.91 62768179.0 7.9843 6.5385 7.523259999999979 7.602769999999998 96724910.35
2008-07-01 7.2694 6.7955 7.3176 6.7312 1001485854.21 116239414.0 7.9602 6.5144 7.3802799999999795 7.483089999999999 98732126.15
2008-07-02 6.8276 6.7955 6.932 6.6991 675613560.79 79715562.0 7.4783 6.1127 7.184279999999978 7.3377 99909834.1
2008-07-03 6.6027 6.8598 7.0606 6.4421 712470792.73 84555264.0 7.4783 6.1127 6.989899999999979 7.281479999999999 100925300.2
2008-07-04 6.8196 7.1248 7.2453 6.7553 1256313096.96 141898082.0 7.5425 6.177 6.962579999999979 7.242919999999998 100374203.35
2008-07-07 6.9722 7.5345 7.6469 6.908 1376456415.0 148778501.0 7.8397 6.4099 7.022019999999978 7.272639999999997 103607111.1
2008-07-08 7.6148 7.4381 7.663 7.2855 903234769.21 97186546.0 8.2895 6.7794 7.150539999999978 7.2654099999999975 102977835.5
2008-07-09 7.5506 8.0405 8.1369 7.5345 2020311111.83 204946028.0 8.1851 6.6911 7.399539999999978 7.291909999999997 108783916.5
2008-07-10 7.8719 7.9361 8.3377 7.7353 1700807825.57 170214853.0 8.8438 7.2373 7.614799999999977 7.302349999999997 110791441.85
2008-07-11 7.8719 7.6309 7.9522 7.4783 1278392158.29 134797262.0 8.7313 7.1409 7.716019999999976 7.339299999999997 112820383.1
2008-07-14 7.5907 7.6148 7.7032 7.4622 729610174.49 77538018.0 8.394 6.8678 7.732079999999977 7.377049999999997 110547372.75
2008-07-15 7.6469 7.0686 7.6871 7.0284 1440614027.63 160251440.0 8.3779 6.8517 7.658179999999976 7.404359999999997 115144489.15
2008-07-16 6.9401 6.7312 6.9401 6.5867 957060023.7 113911251.0 7.7755 6.3617 7.396319999999976 7.397929999999997 115685073.15
2008-07-17 6.8357 6.7071 6.924 6.667 827746238.26 97937433.0 7.406 6.0565 7.150519999999976 7.382659999999996 116521950.05
2008-07-18 6.7794 6.932 6.9802 6.5465 1024043366.34 121757305.0 7.3819 6.0404 7.010739999999975 7.363379999999997 116564653.1
2008-07-21 6.908 7.1971 7.2293 6.7875 968552653.12 110027047.0 7.6228 6.2413 6.927199999999976 7.329639999999998 118913528.95
2008-07-22 7.173 7.0927 7.2052 7.0606 620879211.49 70001630.0 7.92 6.4742 6.932019999999976 7.295099999999996 117607201.5
2008-07-23 7.1409 6.9963 7.1891 6.9401 797638236.1 91178646.0 7.7996 6.3858 6.985039999999975 7.190679999999998 116162011.8
2008-07-24 7.0284 7.4622 7.5907 7.0284 1712791332.05 187874625.0 7.6951 6.2975 7.136059999999975 7.143289999999998 118691488.7
2008-07-25 7.3096 7.3497 7.4863 7.1489 1284106881.25 140890198.0 8.2092 6.7152 7.219599999999974 7.115169999999997 120623364.2
2008-07-28 7.414 7.4301 7.663 7.3497 1197857637.9 128210766.0 8.0887 6.6188 7.266199999999975 7.096699999999997 123895493.55
2008-07-29 7.1088 7.1891 7.2774 7.0686 831985965.32 93326836.0 8.1771 6.6911 7.285479999999976 7.108749999999996 122749864.65
2008-07-30 7.2212 7.0686 7.2935 6.9883 579845402.96 65499276.0 7.912 6.4742 7.2999399999999754 7.142489999999997 122039050.35
2008-07-31 7.0927 6.8276 7.1409 6.8116 630540092.17 73705429.0 7.7755 6.3617 7.173019999999975 7.154539999999997 121496558.6
2008-08-01 6.7955 6.9481 7.1088 6.6107 744794644.05 87872069.0 7.5104 6.1449 7.092699999999977 7.156149999999997 118795257.95
2008-08-04 6.8678 6.8035 6.908 6.675 377845480.55 44570727.0 7.6469 6.2573 6.967379999999977 7.116789999999996 113584869.25
2008-08-05 6.7393 6.3778 6.8517 6.3296 1397438290.68 173884494.0 7.4863 6.1208 6.8051199999999765 7.045299999999996 117419766.65
2008-08-06 6.3617 6.2654 6.4581 6.0645 888982940.26 113875049.0 7.0124 5.7432 6.644479999999976 6.972209999999995 112866217.7
2008-08-07 6.2091 6.3537 6.4421 6.177 387180737.71 49242214.0 6.8919 5.6388 6.549699999999976 6.861359999999995 106817585.75
2008-08-08 6.4099 6.0485 6.4099 6.0324 399849145.77 52179823.0 6.9883 5.7191 6.369779999999976 6.731239999999995 102686713.8
2008-08-11 6.0244 5.7111 6.0485 5.6629 526943065.22 72444358.0 6.6509 5.446 6.151299999999976 6.559339999999994 102432030.8
2008-08-12 5.6308 5.7191 5.8236 5.5826 374791351.69 52849564.0 6.2814 5.1408 6.019559999999976 6.412339999999995 97061937.0
2008-08-13 5.6629 5.8155 5.8878 5.5344 481084505.56 67902563.0 6.2894 5.1488 5.9295799999999765 6.287029999999994 94761502.6
2008-08-14 5.7995 5.8477 5.936 5.687 343486936.06 47193765.0 6.3939 5.2372 5.828379999999976 6.189039999999994 92224319.2
2008-08-15 5.8557 5.7352 5.8878 5.695 244631365.75 33966135.0 6.434 5.2613 5.765719999999976 6.067749999999995 87834760.7
2008-08-18 5.7432 5.4219 5.7593 5.4219 373841477.23 54225725.0 6.3055 5.1649 5.707879999999976 5.929589999999995 85044694.6
2008-08-19 5.3657 5.5264 5.5264 5.2854 226239687.02 33504480.0 5.9681 4.8838 5.669339999999975 5.844449999999995 83219837.1
2008-08-20 5.4621 5.9922 6.0244 5.3818 672141063.7 91994527.0 6.0806 4.9721 5.704679999999976 5.817129999999994 83260631.15
2008-08-21 5.8878 5.679 5.9762 5.6629 494039592.55 68341998.0 6.5947 5.3898 5.670939999999976 5.749659999999994 77283999.8
2008-08-22 5.6308 5.5183 5.695 5.4219 230158721.87 33477808.0 6.2493 5.1087 5.627559999999976 5.696639999999995 71913380.3
2008-08-25 5.5264 5.5103 5.6228 5.438 179602326.26 25928468.0 6.0726 4.9641 5.645239999999976 5.676559999999995 66799265.4
2008-08-26 5.446 5.5665 5.6468 5.3657 377559146.78 54898524.0 6.0645 4.9561 5.653259999999976 5.661299999999995 64877849.8
2008-08-27 5.5344 5.4621 5.679 5.3818 386686325.54 56200902.0 6.1208 5.0123 5.5472399999999755 5.625959999999995 64412931.1
2008-08-28 5.4621 5.4059 5.5183 5.3577 325492351.25 48268944.0 6.0083 4.9159 5.492619999999976 5.581779999999995 63141106.85
2008-08-29 5.4621 5.687 5.8155 5.3978 756983000.62 107657822.0 5.9441 4.8677 5.526359999999976 5.576959999999994 64130394.5
2008-09-01 5.6147 5.5183 5.6228 5.446 277807925.28 40449724.0 6.2573 5.1167 5.527959999999976 5.5865999999999945 63924344.35
2008-09-02 5.5183 5.4541 5.5987 5.446 154388373.41 22519084.0 6.0726 4.9641 5.505479999999976 5.579369999999995 56356073.85
2008-09-03 5.4621 5.3255 5.5585 5.1408 367545741.08 55217880.0 6.0003 4.9079 5.478159999999977 5.512699999999994 53423215.4
2008-09-04 5.3015 5.3095 5.4059 5.2051 208172129.4 31627979.0 5.8557 4.7954 5.4588799999999775 5.475749999999994 52542503.65
2008-09-05 5.1488 5.1087 5.2533 5.0765 273025497.79 42398962.0 5.8396 4.7793 5.3432199999999765 5.434789999999994 52053460.6
2008-09-08 5.1006 4.8195 5.1247 4.8034 453932797.91 74572685.0 5.6228 4.5946 5.203459999999977 5.365709999999994 52159876.95
2008-09-09 4.7472 4.7552 4.8275 4.691 273759402.67 46287757.0 5.3015 4.3376 5.063679999999977 5.284579999999994 51831786.6
2008-09-10 4.6749 4.7552 4.8597 4.5946 361881891.87 61169485.0 5.2292 4.2813 4.949619999999977 5.213889999999994 51495132.7
2008-09-11 4.7151 4.458 4.7231 4.3857 399281725.89 70151640.0 5.2292 4.2813 4.779319999999977 5.119099999999994 52643026.45
2008-09-12 4.4179 4.5223 4.6267 4.4098 378745174.27 66757824.0 4.9079 4.0163 4.662039999999978 5.002629999999995 54282610.9
2008-09-16 4.5705 4.4821 4.6589 4.3376 649132753.16 115217347.0 4.9721 4.0725 4.594559999999978 4.899009999999994 57332192.0
2008-09-17 4.4902 4.1448 4.5705 4.1046 485547811.97 90702195.0 4.932 4.0323 4.472479999999978 4.768079999999995 60192077.75
2008-09-18 3.9761 4.1528 4.1769 3.8556 526654506.84 105825510.0 4.5625 3.7271 4.351999999999978 4.650809999999995 60883626.9
2008-09-19 4.5705 4.5705 4.5705 4.45 460470280.36 81155974.0 4.5705 3.7351 4.374499999999978 4.576909999999995 61524325.7
2008-09-22 4.9802 4.7793 5.0283 4.5705 1498617784.84 248944164.0 5.0283 4.1126 4.425899999999978 4.543969999999995 72297643.5
2008-09-23 4.5384 4.4179 4.5705 4.4018 632216281.2 113320012.0 5.2613 4.3054 4.4130599999999784 4.503809999999996 76667220.7
2008-09-24 4.3215 4.4098 4.4098 4.1367 402494432.03 76184673.0 4.8597 3.9761 4.466059999999978 4.469269999999995 77731528.15
2008-09-25 4.4018 4.7713 4.8516 4.3054 1589284558.93 270289158.0 4.8516 3.9681 4.589759999999979 4.470879999999996 88435940.95
2008-09-26 4.7392 5.2452 5.2452 4.7151 1843731994.22 295967766.0 5.2452 4.2974 4.724699999999979 4.549599999999995 100820882.05
2008-10-06 5.0605 5.0364 5.3015 4.9561 1349323950.74 211642350.0 5.7673 4.7231 4.776119999999979 4.601009999999995 106020108.45
2008-10-07 4.8436 5.2774 5.4621 4.7472 1287596116.43 199933472.0 5.5424 4.5303 4.948019999999979 4.680539999999995 113994295.85
2008-10-08 5.1167 5.2211 5.3978 5.0444 974411273.42 149679562.0 5.8075 4.7472 5.110279999999979 4.788169999999995 120352319.75
2008-10-09 5.3015 5.0203 5.3737 4.8034 1209953970.53 190539860.0 5.7432 4.699 5.1600799999999785 4.874919999999994 127118418.75
2008-10-10 4.7552 4.7472 4.94 4.707 618221112.37 103610800.0 5.5264 4.5223 5.060479999999979 4.892589999999994 130717559.8
2008-10-13 4.7472 5.1167 5.1247 4.4821 715100509.67 119339052.0 5.2211 4.2733 5.076539999999978 4.926329999999995 134564564.3
2008-10-14 5.2452 5.2131 5.6228 5.1408 1858245567.77 277397535.0 5.6308 4.6026 5.063679999999978 5.0058499999999935 144705806.8
2008-10-15 5.1569 5.3898 5.4621 5.1087 1371101462.94 206699733.0 5.7352 4.691 5.097419999999979 5.103849999999994 152726405.6
2008-10-16 5.1408 5.4541 5.6629 5.1087 1904264503.85 280821678.0 5.928 4.8516 5.184179999999979 5.172129999999994 163709015.25
2008-10-17 5.5023 5.4219 5.6067 5.1649 1184079517.36 176961978.0 6.0003 4.9079 5.319119999999979 5.189799999999995 169049532.15
2008-10-20 5.4621 5.7352 5.7834 5.2131 1611208053.58 231718641.0 5.9681 4.8838 5.442819999999979 5.259679999999994 177297573.0
2008-10-21 5.6308 5.5987 5.7834 5.5826 1370699184.28 193651965.0 6.3055 5.1649 5.519939999999979 5.291809999999995 181219303.9
2008-10-22 5.4701 5.3015 5.6388 5.2854 1217538439.78 179738630.0 6.1609 5.0364 5.502279999999979 5.299849999999994 185671125.65
2008-10-23 5.3978 5.5344 5.6067 5.1569 1515940588.16 224953087.0 5.8316 4.7713 5.518339999999979 5.351259999999995 191627504.5
2008-10-24 5.4782 5.2452 5.5183 5.0605 1016037127.8 153797519.0 6.0886 4.9802 5.482999999999979 5.401059999999994 195259581.75
2008-10-27 5.0605 4.7231 5.0846 4.7231 841128457.33 139398941.0 5.7673 4.7231 5.280579999999979 5.361699999999994 189782320.6
2008-10-28 4.3938 4.6508 4.8195 4.2572 1558936746.11 274233822.0 5.197 4.2492 5.090999999999979 5.305469999999994 197828011.1
2008-10-29 4.707 4.7392 4.9721 4.5062 1159098206.57 196229919.0 5.1167 4.1849 4.978539999999979 5.2404099999999945 203830273.4
2008-10-30 4.7392 4.7874 5.0203 4.6589 903903213.46 149428805.0 5.2131 4.2653 4.8291399999999784 5.173739999999994 197787255.75
2008-10-31 4.7392 4.7231 4.8356 4.691 295481288.15 49972387.0 5.2693 4.3054 4.724719999999978 5.103859999999995 185487486.8
2008-11-03 4.6749 4.7552 4.8516 4.6428 379838475.89 63697374.0 5.197 4.2492 4.731139999999978 5.005859999999995 178090238.0
2008-11-04 4.7472 4.4179 4.7472 4.4098 541941329.97 95492979.0 5.2292 4.2813 4.684559999999978 4.887779999999995 172868213.35
2008-11-05 4.4902 4.6589 4.7392 4.4902 500939006.23 86955883.0 4.8597 3.9761 4.668499999999978 4.823519999999996 169732029.4
2008-11-06 4.5303 4.4902 4.5705 4.4018 432105211.88 77331993.0 5.1247 4.193 4.609059999999978 4.719099999999996 164071636.05
2008-11-07 4.4018 4.5785 4.6348 4.3376 375554728.37 66375071.0 4.94 4.0403 4.580139999999979 4.652429999999996 162209849.6
2008-11-10 4.6829 4.9239 4.94 4.6829 1088142965.12 181169500.0 5.0364 4.1207 4.613879999999979 4.6725099999999955 165301372.0
2008-11-11 4.8838 5.0364 5.3015 4.8195 1479083120.3 234074804.0 5.4139 4.4339 4.737579999999978 4.711069999999995 163135235.45
2008-11-12 4.94 5.1408 5.1649 4.8998 786144703.69 124760102.0 5.5424 4.5303 4.833959999999978 4.751229999999995 159038253.9
2008-11-13 5.0444 5.3416 5.4621 4.9239 1761937314.94 270945798.0 5.6549 4.6267 5.004239999999979 4.806649999999996 158544459.9
2008-11-14 5.438 5.5585 5.6388 5.3416 1962859549.34 286190718.0 5.8798 4.8115 5.2002399999999795 4.890189999999995 164005896.9
2008-11-17 5.4621 5.4862 5.5344 5.2452 2639250911.15 393377986.0 6.1127 5.0042 5.31269999999998 4.963289999999995 172088864.15
2008-11-18 5.3818 4.94 5.3898 4.94 1970202262.94 306688398.0 6.0324 4.94 5.29341999999998 5.015499999999994 177740685.8
2008-11-19 4.9079 5.2211 5.2613 4.7231 1801155599.0 288667967.0 5.438 4.45 5.30947999999998 5.071719999999994 183187152.65
2008-11-20 5.0605 5.3255 5.4541 5.0203 2709934249.91 411218839.0 5.7432 4.699 5.30625999999998 5.1552499999999934 192500440.25
2008-11-21 5.1408 5.5585 5.7593 5.0765 3363058993.76 492393900.0 5.8557 4.7954 5.30625999999998 5.253249999999994 209430259.3
2008-11-24 5.4139 5.1569 5.4862 5.1328 1545431130.92 234344735.0 6.1127 5.0042 5.240399999999981 5.276549999999994 214177549.0
2008-11-25 5.2533 5.2693 5.3898 5.1408 941033525.16 143814836.0 5.6709 4.6428 5.30625999999998 5.299839999999994 207656599.7
2008-11-26 5.2693 5.4621 5.6228 5.181 1941641000.29 284382046.0 5.7995 4.7392 5.35445999999998 5.331969999999994 212064206.05
2008-11-27 6.0083 5.6308 6.0083 5.6308 4147249530.57 568360259.0 6.0083 4.9159 5.415519999999981 5.360889999999994 233010778.75
2008-11-28 5.4701 5.4782 5.6388 5.4139 1309063460.88 190363154.0 6.1931 5.0685 5.399459999999981 5.352859999999994 240030317.1
2008-12-01 5.4782 5.5906 5.6468 5.4139 1085141816.06 156857759.0 6.0244 4.932 5.486199999999981 5.363299999999994 244688336.35
2008-12-02 5.4219 5.5183 5.679 5.3978 877006829.4 126934800.0 6.1529 5.0283 5.535999999999981 5.421129999999995 246260427.4
2008-12-03 5.5103 5.7272 5.7673 5.5103 1411265295.01 200628542.0 6.0726 4.9641 5.589019999999981 5.471739999999995 251944060.35
2008-12-04 5.7834 5.7513 6.0003 5.7191 1750999932.98 239348321.0 6.2975 5.1569 5.613119999999981 5.514319999999996 260044876.75
2008-12-05 5.7432 6.0645 6.1288 5.7111 2009947278.67 270092324.0 6.3296 5.1729 5.730379999999981 5.564919999999995 270230739.4
2008-12-08 6.1288 6.3457 6.4662 6.1208 2265517654.35 288279848.0 6.675 5.4621 5.881399999999981 5.683799999999996 275586256.8
2008-12-09 6.3778 6.1208 6.3778 6.0886 1307283640.02 169351853.0 6.9802 5.7111 6.0018999999999805 5.768949999999996 272350109.25
2008-12-10 6.0806 6.2493 6.2654 5.9842 1097991395.5 143670532.0 6.7312 5.5103 6.106319999999981 5.8476699999999955 273295630.75
2008-12-11 6.2172 6.185 6.4019 6.1288 1219329003.29 156208318.0 6.8758 5.6228 6.1930599999999805 5.903089999999996 267558756.75
2008-12-12 6.1529 5.8718 6.2172 5.7995 1247708727.62 168607088.0 6.8035 5.5665 6.154519999999981 5.942449999999996 261679575.25
2008-12-15 5.9601 5.7834 6.0083 5.6228 894994010.9 124044798.0 6.4581 5.2854 6.042059999999981 5.961729999999996 248212915.85
2008-12-16 5.7754 6.0886 6.0886 5.6709 1088565010.73 147695236.0 6.3617 5.2051 6.035619999999981 6.018759999999996 240263257.75
2008-12-17 6.1047 6.0886 6.177 6.0244 1047151342.81 138013991.0 6.6991 5.4782 6.00347999999998 6.054899999999996 232730558.95
2008-12-18 6.1047 6.2734 6.2975 6.0485 2107175594.85 275125899.0 6.6991 5.4782 6.0211599999999805 6.107109999999997 225925911.95
2008-12-19 6.2091 6.2011 6.2654 6.0726 1061583593.3 138264104.0 6.8999 5.6468 6.08701999999998 6.120769999999996 208219422.15
2008-12-22 6.1931 5.8959 6.1931 5.7754 1473696228.34 199804418.0 6.8196 5.5826 6.10951999999998 6.075789999999996 206492406.3
2008-12-23 5.8959 5.6067 5.928 5.5746 1636459855.91 230421699.0 6.4822 5.3095 6.01313999999998 6.024379999999995 210822749.45
2008-12-24 5.5344 5.438 5.5746 5.3898 658852832.34 96650491.0 6.169 5.0444 5.883019999999981 5.9432499999999955 201436171.7
2008-12-25 5.446 5.3818 5.5023 5.3015 483372614.31 71808152.0 5.9842 4.8918 5.704699999999981 5.862929999999995 176608566.35
2008-12-26 5.3898 5.2452 5.3978 5.2051 588569189.62 89507706.0 5.92 4.8436 5.513519999999981 5.800269999999995 171565793.95
2008-12-29 5.189 5.3095 5.3336 5.0283 662228586.56 103178147.0 5.7673 4.7231 5.396239999999981 5.752879999999995 168881813.35
2008-12-30 5.2693 5.2211 5.3416 5.1408 572769545.14 87922290.0 5.8396 4.7793 5.319119999999981 5.666129999999995 166931187.85
2008-12-31 5.2211 5.181 5.2693 5.1247 541247305.44 83622634.0 5.7432 4.699 5.267719999999981 5.575369999999994 161080892.45
2009-01-05 5.2854 5.3818 5.3818 5.2051 615404405.27 93604888.0 5.7031 4.6669 5.267719999999981 5.4862099999999945 153793720.8
2009-01-06 5.3657 5.5424 5.5826 5.3095 835047762.96 121683118.0 5.92 4.8436 5.3271599999999815 5.420339999999994 146373260.5
2009-01-07 5.5665 5.5103 5.6709 5.5103 580781803.5 83482931.0 6.0967 4.9882 5.367319999999982 5.381779999999995 136133414.65
2009-01-08 5.4219 5.5424 5.6228 5.3657 571374361.27 83766170.0 6.0645 4.9561 5.431579999999982 5.375349999999995 131854130.5
2009-01-09 5.5424 5.5344 5.6308 5.4701 432865431.55 62681566.0 6.0967 4.9882 5.502259999999981 5.384989999999994 127804682.2
2009-01-12 5.4782 5.4701 5.5665 5.4059 529016566.39 77418893.0 6.0886 4.9802 5.519919999999982 5.3938199999999945 123865210.95
2009-01-13 5.3898 5.2774 5.4059 5.2774 588719745.99 88412103.0 6.0163 4.9239 5.466919999999982 5.397039999999995 119855461.7
2009-01-14 5.2774 5.5344 5.5424 5.2613 665967836.54 98944509.0 5.8075 4.7472 5.471739999999981 5.419529999999995 118600447.25
2009-01-15 5.438 5.5023 5.5826 5.4139 474415201.72 69456123.0 6.0886 4.9802 5.463719999999981 5.447649999999994 114688491.6
2009-01-16 5.5023 5.5585 5.7111 5.4942 1064036652.01 152049781.0 6.0565 4.9561 5.468539999999981 5.485399999999995 115390281.1
2009-01-19 5.6147 5.6388 5.8236 5.5585 895167371.83 125946742.0 6.1127 5.0042 5.502279999999981 5.511099999999995 107931323.25
2009-01-20 5.6228 5.5585 5.6549 5.4942 431038404.22 62349396.0 6.2011 5.0765 5.558499999999981 5.512709999999995 104135587.85
2009-01-21 5.4942 5.7031 5.7513 5.4621 921549098.15 131422876.0 6.1127 5.0042 5.592239999999981 5.531989999999995 100716510.75
2009-01-22 5.7111 5.7272 5.7914 5.5987 637207541.89 89801029.0 6.2734 5.1328 5.6372199999999815 5.5504699999999945 93685477.25
2009-01-23 5.7031 5.6549 5.7432 5.6147 411382126.39 58268918.0 6.2975 5.1569 5.656499999999982 5.562519999999994 91766398.6
2009-02-02 5.695 5.6308 5.7111 5.5906 498150500.0 71188619.0 6.2172 5.0926 5.654899999999982 5.578589999999994 91735421.95
2009-02-03 5.6308 5.695 5.7031 5.4219 2149248421.75 311674075.0 6.1931 5.0685 5.682199999999982 5.620349999999994 102843740.4
2009-02-04 5.695 5.8316 5.8316 5.6228 1766885959.77 247050262.0 6.2654 5.1247 5.707899999999983 5.650069999999994 110037346.15
2009-02-05 5.8316 5.8316 6.0404 5.7673 2104606998.03 285770461.0 6.418 5.2452 5.728779999999982 5.6829999999999945 119929754.7
2009-02-06 5.8557 6.2814 6.3055 5.8557 2836660159.26 372720640.0 6.418 5.2452 5.854079999999982 5.755289999999994 134384655.0
2009-02-09 6.3537 6.3457 6.4501 6.185 2385715636.11 302288015.0 6.908 5.6549 5.997059999999982 5.825979999999995 144818811.35
2009-02-10 6.3457 6.5385 6.6429 6.2011 2298856896.87 285523244.0 6.9802 5.7111 6.165759999999982 5.923979999999995 153010817.65
2009-02-11 6.4019 6.426 6.6268 6.3376 2159901915.4 269051786.0 7.1891 5.8878 6.284639999999982 5.996269999999995 162289260.4
2009-02-12 6.434 6.5224 6.5385 6.2011 2015842966.76 253798624.0 7.0686 5.7834 6.422799999999981 6.075789999999994 170790883.1
2009-02-13 6.5224 6.8678 6.908 6.4742 3134836438.82 375290632.0 7.173 5.8718 6.540079999999982 6.197079999999994 186421336.4
2009-02-16 6.908 6.8357 6.9481 6.6429 2481661482.33 293357795.0 7.5586 6.185 6.638079999999983 6.317569999999995 197218281.5
2009-02-17 6.8196 6.4903 6.8196 6.4822 2066773800.09 250592964.0 7.5184 6.1529 6.628439999999982 6.397099999999995 205327324.55
2009-02-18 6.3457 6.0967 6.426 6.0886 2004161447.6 257758399.0 7.1409 5.8396 6.562579999999981 6.423609999999995 213268019.05
2009-02-19 6.1208 6.2011 6.2734 6.0244 1364318354.19 178252602.0 6.7071 5.4862 6.498319999999981 6.460559999999996 218707843.0
2009-02-20 6.177 6.2172 6.2654 6.0565 1208890587.15 157961219.0 6.8196 5.5826 6.368199999999982 6.454139999999995 219003414.9
2009-02-23 6.3055 6.5063 6.5706 6.3055 2071274655.01 257479689.0 6.8357 5.5987 6.302319999999982 6.470199999999996 225580062.25
2009-02-24 6.418 6.2894 6.8196 6.2654 2231257464.91 275501974.0 7.157 5.8557 6.262139999999982 6.4452899999999955 236237691.15
2009-02-25 6.2493 6.0806 6.2493 5.8477 1822908317.73 241462418.0 6.916 5.6629 6.258919999999981 6.410749999999996 241739668.25
2009-02-26 6.0083 5.7754 6.177 5.6228 1284575740.75 173081368.0 6.6911 5.4701 6.173779999999981 6.336049999999996 245903685.2
2009-02-27 5.7191 5.7432 5.8155 5.5906 1111825982.92 156535155.0 6.3537 5.197 6.078979999999982 6.223589999999996 250816997.05
2009-03-02 5.7432 5.9521 6.0726 5.6629 1192557460.04 161673234.0 6.3216 5.1729 5.968139999999981 6.1352299999999955 255341227.8
2009-03-03 5.8236 5.9601 6.1609 5.7673 950296422.94 126813187.0 6.5465 5.3577 5.9022799999999815 6.0822099999999955 246098183.4
2009-03-04 6.0244 6.3457 6.4019 6.0244 1814008667.4 232419292.0 6.5545 5.3657 5.955299999999982 6.107109999999996 245366634.9
2009-03-05 6.426 6.3698 6.5867 6.2654 1368102793.55 170655406.0 6.9802 5.7111 6.0741799999999815 6.123979999999996 239610882.15
2009-03-06 6.2654 6.4903 6.6107 6.2252 1824312612.32 224880876.0 7.0043 5.7352 6.223599999999982 6.151289999999996 232218893.95
2009-03-09 6.5465 6.3376 6.8035 6.2493 1531805592.3 187995552.0 7.1409 5.8396 6.300699999999982 6.134419999999996 226504270.8
2009-03-10 6.2493 6.2734 6.3216 6.0565 929409069.42 120788488.0 6.9722 5.7031 6.3633599999999815 6.132819999999996 218267533.0
2009-03-11 6.434 6.185 6.4983 6.1127 1035662124.33 131087923.0 6.8999 5.6468 6.331219999999981 6.143259999999996 211369339.85
2009-03-12 6.185 6.2894 6.3135 5.9842 1030220576.88 135447870.0 6.8035 5.5665 6.315139999999981 6.194659999999997 205451802.15
2009-03-13 6.2894 6.1931 6.3698 6.1449 903313090.27 116240756.0 6.916 5.6629 6.255699999999981 6.239649999999997 192499308.35
2009-03-16 6.1609 6.3376 6.3698 6.1127 890088712.88 113859099.0 6.8116 5.5746 6.255699999999981 6.2781999999999965 183524373.55
2009-03-17 6.3457 6.7152 6.7875 6.3216 2459909297.48 299657563.0 6.9722 5.7031 6.344059999999982 6.353709999999998 185977603.5
2009-03-18 6.7473 6.6429 6.7875 6.6188 2032544853.86 243334932.0 7.3899 6.0404 6.4356399999999825 6.383429999999997 185256430.15
2009-03-19 6.6348 6.675 6.7714 6.5626 1507406827.84 181724039.0 7.3096 5.9762 6.5127599999999815 6.413949999999997 185430002.0
2009-03-20 6.7312 6.5304 6.7634 6.426 1839651982.77 225408708.0 7.3417 6.0083 6.580219999999981 6.417959999999996 188802376.45
2009-03-23 6.5465 6.7473 6.8196 6.5063 2657452303.1 318295606.0 7.1811 5.8798 6.662159999999981 6.458929999999997 191843172.3
2009-03-24 6.8999 6.7393 7.0124 6.667 2329601539.94 274212103.0 7.422 6.0726 6.666979999999981 6.505519999999995 191778678.75
2009-03-25 6.6589 6.5867 6.8437 6.5867 1495087275.52 178930507.0 7.414 6.0645 6.65573999999998 6.545689999999996 188652083.2
2009-03-26 6.5385 6.7473 6.7634 6.4421 1532377536.98 186605630.0 7.2453 5.928 6.67019999999998 6.591479999999995 189328296.3
2009-03-27 6.7794 6.6911 6.7875 6.6509 1442151758.15 172334345.0 7.422 6.0726 6.70233999999998 6.6412799999999965 190118255.8
2009-03-30 6.7152 6.6027 6.7232 6.5385 1085716431.81 131743883.0 7.3578 6.0244 6.673419999999981 6.6677899999999966 188621788.25
2009-03-31 6.4581 6.6509 6.6589 6.4421 1246727827.95 152931924.0 7.2614 5.9441 6.65573999999998 6.661359999999997 189927725.1
2009-04-01 6.6509 6.8116 6.924 6.6107 2446009868.87 290654601.0 7.3176 5.9842 6.70071999999998 6.678229999999997 192839490.55
2009-04-02 6.8357 6.924 7.0927 6.8196 3013702313.59 348074452.0 7.4943 6.1288 6.736059999999981 6.703129999999997 201710442.85
2009-04-03 7.0284 6.9642 7.1891 6.908 2397088380.03 273322398.0 7.6148 6.2332 6.7906799999999805 6.746509999999998 204132518.95
2009-04-07 6.9722 6.8999 7.0525 6.8116 1206247908.62 140163709.0 7.663 6.2654 6.850119999999981 6.761769999999997 201740926.8
2009-04-08 6.8919 6.5786 6.9481 6.5706 1391359548.55 166367673.0 7.5907 6.2091 6.835659999999981 6.745699999999997 204019886.05
2009-04-09 6.5626 6.7393 6.7393 6.5063 1159600731.1 141036721.0 7.2373 5.92 6.8211999999999815 6.760959999999997 204517325.95
2009-04-13 6.908 6.8276 6.9802 6.7875 2211432452.51 257892869.0 7.414 6.0645 6.801919999999981 6.768989999999997 210639575.9
2009-04-14 6.8276 7.0365 7.1168 6.7955 2238883622.07 257561963.0 7.5104 6.1449 6.816379999999981 6.803529999999997 217705636.25
2009-04-15 6.9481 6.8999 6.9963 6.7473 1759300409.29 205435206.0 7.7433 6.3296 6.816379999999981 6.833249999999997 222284441.6
2009-04-16 6.908 6.7955 6.9401 6.683 2171277371.9 257461063.0 7.5907 6.2091 6.85975999999998 6.847709999999997 220174616.6
2009-04-17 6.7875 6.7714 6.916 6.7473 1538205695.25 181179460.0 7.4783 6.1127 6.86617999999998 6.843689999999997 217066843.0
2009-04-20 6.7553 6.8598 6.8758 6.7232 1660378260.21 196130985.0 7.4461 6.0967 6.872619999999981 6.837269999999997 217787190.3
2009-04-21 6.7473 6.7393 6.8196 6.6348 1384671382.03 164892153.0 7.5425 6.177 6.81317999999998 6.814779999999996 214761362.55
2009-04-22 6.7714 6.5465 6.8919 6.5385 1994519570.32 238576565.0 7.414 6.0645 6.74249999999998 6.779439999999996 210775410.5
2009-04-23 6.5063 6.5786 6.6107 6.4581 1000533171.45 123011455.0 7.2052 5.8959 6.699119999999979 6.779439999999996 203215378.1
2009-04-24 6.6027 6.4903 6.6268 6.4822 728145794.37 89552724.0 7.2373 5.92 6.642899999999979 6.754539999999996 198746488.95
2009-04-27 6.4903 6.426 6.5545 6.3939 809949756.7 100837440.0 7.1409 5.8396 6.55613999999998 6.714379999999996 194458079.45
2009-04-28 6.4019 6.4099 6.4421 6.3617 586151355.62 73450478.0 7.0686 5.7834 6.49025999999998 6.651719999999995 189513886.1
2009-04-29 6.4099 6.667 6.7312 6.4019 1167046715.97 141754271.0 7.0525 5.7673 6.5143599999999795 6.6284299999999945 190014405.5
2009-04-30 6.8276 6.8116 6.924 6.7393 1985096400.16 233574573.0 7.3337 6.0003 6.560959999999978 6.630039999999996 194046537.95
2009-05-04 6.8276 7.0686 7.1088 6.7714 2747488719.32 314698796.0 7.4943 6.1288 6.6766199999999785 6.659759999999996 195248747.7
2009-05-05 7.0927 7.2614 7.4542 7.0927 2713496903.03 297749536.0 7.7755 6.3617 6.843699999999979 6.699919999999996 192732501.9
2009-05-06 7.2774 7.3578 7.4301 7.2293 1768460432.76 193047353.0 7.9843 6.5385 7.033279999999978 6.761769999999996 188718749.65
2009-05-07 7.3899 7.3256 7.5184 7.1409 1745922307.15 191555955.0 8.0968 6.6188 7.164999999999978 6.839679999999996 191288361.95
2009-05-08 7.3096 7.904 8.0325 7.3015 3482992247.94 366588643.0 8.0566 6.5947 7.383479999999977 6.972219999999996 201299410.45
2009-05-11 8.1128 7.8719 8.4341 7.8317 3711532889.17 364266198.0 8.6912 7.1168 7.544139999999977 7.110379999999997 212460884.3
2009-05-12 7.7915 8.402 8.402 7.7835 2046352727.46 204276547.0 8.659 7.0847 7.772259999999977 7.307979999999996 209780068.2
2009-05-13 8.3859 8.3217 8.5145 8.153 1957917892.99 189256958.0 9.2454 7.5586 7.965039999999976 7.4991599999999945 206364817.95
2009-05-14 8.1691 8.3618 8.402 8.0164 1937005853.44 189404206.0 9.1571 7.4863 8.172279999999976 7.668639999999995 205563267.95
2009-05-15 8.3618 8.3618 8.5787 8.1691 2031446444.5 194196852.0 9.1972 7.5265 8.263839999999977 7.823659999999995 202400057.4
2009-05-18 8.2333 8.153 8.2413 8.0084 1738453658.1 172336713.0 9.1972 7.5265 8.320059999999977 7.932099999999996 201957920.05
2009-05-19 8.3136 8.2333 8.4502 8.1932 1553077104.84 150154495.0 8.9723 7.3417 8.286319999999977 8.029289999999996 199659095.55
2009-05-20 8.2333 8.1289 8.3056 8.0646 1246065473.35 122473889.0 9.0607 7.414 8.247759999999976 8.106399999999997 197538182.35
2009-05-21 8.0325 7.8317 8.0727 7.7112 1664723028.87 169167090.0 8.9402 7.3176 8.141739999999976 8.157009999999996 194067708.6
2009-05-22 7.7915 7.7514 7.8879 7.655 1354658988.3 140142470.0 8.6189 7.0525 8.019659999999977 8.141749999999998 194924259.35
2009-05-25 7.5746 8.0004 8.0004 7.5104 2134350879.84 221438626.0 8.5305 6.9802 7.989139999999976 8.154599999999999 201518554.45
2009-05-26 7.9361 7.7594 7.9361 7.7112 1414248453.84 145228146.0 8.8036 7.1971 7.894359999999976 8.090339999999998 203738089.75
2009-05-27 7.8638 7.8237 7.9843 7.7192 909277224.95 92847501.0 8.5385 6.9802 7.8333199999999765 8.040539999999998 204707940.9
2009-06-01 8.0245 8.161 8.2333 8.0245 1743564838.68 171690212.0 8.6028 7.0445 7.899179999999977 8.020459999999998 206204737.95
2009-06-02 8.2735 8.2092 8.41 8.1691 1652953850.58 159743820.0 8.9803 7.3417 7.990739999999977 8.005199999999999 202513200.3
2009-06-03 8.2092 8.7072 8.7072 8.1771 2632957268.3 247874105.0 9.0285 7.3899 8.132099999999976 8.060619999999997 199171965.75
2009-06-04 8.6349 8.7233 8.892 8.5546 2094124235.42 192986002.0 9.5747 7.8397 8.324879999999977 8.109619999999996 193933789.05
2009-06-05 8.7394 8.5867 8.8759 8.5626 1174444824.79 108403791.0 9.5988 7.8478 8.477479999999977 8.155399999999997 189701610.95
2009-06-08 8.5625 8.9902 9.1193 8.5625 2127939112.17 192639544.0 9.4421 7.7313 8.643319999999978 8.271249999999998 189755790.4
2009-06-09 9.0467 9.1678 9.2969 8.8853 1821360424.81 161540951.0 9.886 8.0944 8.835039999999978 8.412889999999997 179503405.8
2009-06-10 9.2 9.0548 9.2565 9.0064 1291516308.3 114590918.0 10.0878 8.2478 8.904559999999979 8.518329999999997 167019641.8
2009-06-11 9.0548 8.7885 9.0628 8.7158 1561809714.1 142461389.0 9.9586 8.1509 8.917599999999977 8.621239999999997 163928883.9
2009-06-12 8.7158 8.845 9.0386 8.619 1332528698.96 121902358.0 9.6681 7.9088 8.969259999999977 8.723369999999997 160561153.9
2009-06-15 8.8288 8.966 8.9983 8.6351 911076543.22 82888053.0 9.7327 7.9572 8.964419999999977 8.803869999999996 155235346.25
2009-06-16 8.9257 8.74 8.9337 8.6755 1151664263.32 105883410.0 9.8618 8.0702 8.878859999999978 8.856949999999996 150819674.15
2009-06-17 8.7239 9.5874 9.6116 8.5464 4039004225.33 353519760.0 9.6116 7.8685 8.985379999999978 8.944969999999996 159878826.5
2009-06-18 9.539 9.6197 9.7246 9.4664 2866804275.7 240439781.0 10.5478 8.6271 9.151619999999978 9.034609999999997 164393090.8
2009-06-19 9.6358 9.999 10.0958 9.5632 2717832034.46 223194012.0 10.58 8.6593 9.382419999999978 9.175839999999997 169429096.95
2009-06-22 10.0797 10.0474 10.4025 9.9102 2931157021.4 233801443.0 10.9997 8.9983 9.59869999999998 9.281559999999995 172660814.6
2009-06-23 9.8537 9.9667 10.2734 9.6439 2502163563.61 203410764.0 11.0562 9.0467 9.844039999999978 9.361449999999996 175824229.3
2009-06-24 9.9183 10.0151 10.1685 9.7085 1856706691.11 150757742.0 10.9674 8.9741 9.929579999999978 9.457479999999997 172290185.1
2009-06-25 10.0151 10.0555 10.2895 9.8779 1779630596.35 142113393.0 11.0158 9.0144 10.016739999999979 9.584179999999996 172134447.45
2009-06-26 10.1039 10.1685 10.2895 9.9667 1569340610.19 125063335.0 11.0643 9.0467 10.050639999999978 9.716529999999995 173745239.15
2009-06-29 10.1765 10.4025 10.685 10.0716 2347231332.11 181428814.0 11.1853 9.1516 10.12165999999998 9.860179999999996 174232169.25
2009-06-30 10.4106 10.2895 10.4993 10.2492 1426184834.12 110911229.0 11.4436 9.3614 10.186219999999981 10.015129999999997 171790539.7
2009-07-01 10.2734 10.6446 10.8383 10.2411 2207225504.34 167827729.0 11.3225 9.2646 10.312119999999979 10.120849999999997 167788220.9
2009-07-02 10.7011 10.7737 10.7899 10.58 1737249550.96 131155503.0 11.7099 9.5793 10.455759999999978 10.236249999999998 164696695.95
2009-07-03 10.6365 11.5243 11.613 10.6123 2915399435.52 211537346.0 11.8551 9.7004 10.726919999999978 10.388779999999999 169853373.7
2009-07-06 11.6372 11.6615 12.0569 11.5727 3858853090.39 265034356.0 12.6783 10.3702 10.978719999999978 10.550189999999999 173473114.3
2009-07-07 11.6211 11.3709 11.6372 11.2095 3077223843.97 218205687.0 12.8316 10.4913 11.194999999999977 10.69061 176306351.1
2009-07-08 11.1772 11.6372 11.7583 10.9916 3685028627.37 262680852.0 12.5088 10.233 11.393519999999977 10.85282 183710847.8
2009-07-09 11.605 11.5001 11.6534 11.379 2087378607.48 146448041.0 12.7994 10.4751 11.538799999999977 10.99728 183910180.4
2009-07-10 11.4597 11.5162 11.7422 11.266 2710123152.1 190495756.0 12.6541 10.3541 11.537179999999978 11.132050000000001 187339850.3