-
Notifications
You must be signed in to change notification settings - Fork 1
/
600276.XSHG.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
3132 lines (3132 loc) · 378 KB
/
600276.XSHG.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 0.9756 1.02 1.0339 0.9721 12638943.0 11903838.0 1.0735 0.8784
2005-04-04 1.0054 1.0457 1.061 0.9978 35680094.0 32390165.0 1.1221 0.918
2005-04-05 1.0416 1.0561 1.0589 1.0311 18750644.0 17000644.0 1.1506 0.9409
2005-04-06 1.0554 1.079 1.0867 1.0332 14241950.0 12669275.0 1.1617 0.9506
2005-04-07 1.0728 1.0409 1.1033 1.0346 13635189.0 12051949.0 1.1867 0.9714 1.04834
2005-04-08 1.0304 1.0568 1.0582 1.0304 7104919.0 6441191.0 1.145 0.9367 1.0557
2005-04-11 1.0596 1.045 1.0749 1.0416 5593153.0 4987919.0 1.1624 0.9513 1.05556
2005-04-12 1.0409 1.0631 1.0714 1.0332 5535390.0 4952324.0 1.1499 0.9409 1.0569600000000001
2005-04-13 1.0554 1.0513 1.0971 1.0499 6436159.0 5668673.0 1.1693 0.9568 1.0514200000000002
2005-04-14 1.052 1.07 1.0832 1.0388 4426424.0 3946508.0 1.1561 0.9464 1.0572400000000004 1.05279
2005-04-15 1.0665 1.0443 1.07 1.0416 3364213.0 3022742.0 1.177 0.9631 1.0547400000000002 1.0552199999999998
2005-04-18 1.0353 1.0388 1.045 1.0277 3582395.0 3266150.0 1.1485 0.9402 1.0535000000000003 1.05453
2005-04-19 1.0381 1.0131 1.0547 1.011 6748587.0 6229462.0 1.1429 0.9346 1.0435000000000003 1.0502299999999998
2005-04-20 1.0068 1.0346 1.036 1.0034 3401135.0 3175750.0 1.1145 0.9117 1.0401600000000004 1.0457899999999998
2005-04-21 1.0346 1.0693 1.0728 1.0346 8162862.0 7265730.0 1.1381 0.9311 1.0400200000000004 1.0486299999999997
2005-04-22 1.0832 1.0499 1.0832 1.045 3959210.0 3537677.0 1.1763 0.9624 1.0411400000000004 1.0479399999999999
2005-04-25 1.045 1.0818 1.0888 1.0277 13856990.0 12167179.0 1.1547 0.945 1.0497400000000003 1.0516199999999998
2005-04-26 1.0763 1.1103 1.1103 1.0714 15292812.0 13210760.0 1.1901 0.9735 1.0691800000000005 1.0563399999999998
2005-04-27 1.111 1.1033 1.1179 1.1006 12364517.0 10611693.0 1.2214 0.9992 1.0829200000000003 1.0615399999999997
2005-04-28 1.0902 1.1096 1.111 1.0902 8238547.0 7083526.0 1.2138 0.9929 1.0909800000000005 1.0654999999999997 9079157.75
2005-04-29 1.1089 1.0846 1.1165 1.0839 4797177.0 4114783.0 1.2207 0.9985 1.0979200000000005 1.0695299999999999 8689705.0
2005-05-09 1.0902 1.0797 1.0936 1.0645 4557449.0 3996224.0 1.1929 0.9763 1.0975000000000004 1.0736199999999998 7270007.95
2005-05-10 1.0763 1.0596 1.0971 1.0416 8548903.0 7678914.0 1.1881 0.9721 1.0873600000000003 1.0782699999999998 6803921.45
2005-05-11 1.0665 1.0068 1.0679 0.9916 22455602.0 20991356.0 1.1658 0.9534 1.0680600000000005 1.0754899999999998 7220025.5
2005-05-12 0.9964 1.0214 1.0297 0.9374 11336728.0 10733144.0 1.1075 0.9061 1.0504200000000004 1.0707 7154085.25
2005-05-13 1.0138 1.0207 1.0242 0.9777 4043707.0 3780402.0 1.1235 0.9193 1.0376400000000003 1.06778 7021045.8
2005-05-16 1.0068 1.0054 1.0207 1.0034 6286736.0 5896255.0 1.1228 0.9186 1.0227800000000005 1.06014 7066462.6
2005-05-17 0.9929 1.0291 1.0402 0.9929 1500657.0 1385424.0 1.1061 0.9048 1.0166800000000003 1.05202 6888117.6
2005-05-18 1.0367 1.0416 1.0416 1.002 4773812.0 4390812.0 1.1318 0.9263 1.02364 1.04585 6824224.55
2005-05-19 1.0416 1.0235 1.0416 0.9999 4706390.0 4433215.0 1.1457 0.9374 1.0240600000000002 1.03724 6848559.9
2005-05-20 1.0068 1.0339 1.0416 1.0061 1644570.0 1523670.0 1.1256 0.9214 1.0267000000000004 1.03217 6773606.3
2005-05-23 1.0145 1.0124 1.0256 1.0068 1999638.0 1870480.0 1.1374 0.9305 1.0281000000000002 1.02544 6703822.8
2005-05-24 0.9999 0.9686 1.0124 0.9638 11817881.0 11469453.0 1.1138 0.911 1.0160000000000005 1.01634 6965822.35
2005-05-25 0.9443 0.9256 0.9582 0.9166 21899848.0 22084639.0 1.0659 0.8721 0.9928000000000005 1.00822 7911266.8
2005-05-26 0.9173 0.8471 0.9235 0.8402 24504815.0 26505206.0 1.0179 0.8332 0.9575200000000004 0.9907899999999998 8873240.6
2005-05-27 0.8332 0.8485 0.868 0.82 6670010.0 7484348.0 0.9318 0.7624 0.9204400000000004 0.9735699999999998 9070574.15
2005-05-30 0.8464 0.8666 0.868 0.8055 20032750.0 22683984.0 0.9332 0.7638 0.8912800000000004 0.9596899999999998 9596414.4
2005-05-31 0.868 0.8791 0.8812 0.8513 2405060.0 2631415.0 0.9534 0.7798 0.8733800000000004 0.9446899999999998 9067447.15
2005-06-01 0.8687 0.8756 0.8839 0.8471 2600708.0 2836308.0 0.9673 0.7909 0.8633800000000005 0.9280899999999997 8678677.9
2005-06-02 0.8631 0.8534 0.8631 0.8471 5095727.0 5681348.0 0.9631 0.7881 0.8646400000000003 0.9110799999999998 8608569.0
2005-06-03 0.8395 0.8603 0.8659 0.8395 4075628.0 4553016.0 0.9388 0.768 0.8670000000000003 0.8937199999999998 8630480.65
2005-06-06 0.8471 0.8881 0.8881 0.8471 2886302.0 3163171.0 0.9464 0.7742 0.8713000000000003 0.8812899999999999 8588828.0
2005-06-07 0.8853 0.8721 0.9152 0.8714 10420641.0 11052408.0 0.977 0.7992 0.8699000000000001 0.8716399999999999 8757502.7
2005-06-08 0.9596 0.9409 0.9596 0.8818 16710616.0 17119053.0 0.9596 0.7846 0.8829600000000001 0.8731699999999998 8563887.55
2005-06-09 0.9305 0.9041 0.9374 0.8971 8694274.0 8951673.0 1.0353 0.8471 0.8931000000000001 0.8788699999999998 8474814.0
2005-06-10 0.9041 0.8763 0.9041 0.8749 2557695.0 2735458.0 0.9943 0.8138 0.8963000000000001 0.8816499999999999 8422566.8
2005-06-13 0.8777 0.8617 0.8784 0.8471 1821097.0 2015152.0 0.9638 0.7888 0.8910200000000001 0.88116 8228511.65
2005-06-14 0.8478 0.8527 0.868 0.8478 3017745.0 3332510.0 0.9478 0.7756 0.8871400000000002 0.87852 8325865.95
2005-06-15 0.8437 0.8513 0.8513 0.8388 3454997.0 3863094.0 0.9381 0.7673 0.8692200000000001 0.8760899999999999 8299480.05
2005-06-16 0.8506 0.8562 0.8576 0.8224 10644647.0 12266215.0 0.9367 0.7659 0.8596400000000001 0.87637 8691130.05
2005-06-17 0.8576 0.8527 0.8576 0.8329 8327850.0 9563310.0 0.9416 0.7708 0.8549200000000001 0.87561 9093112.05
2005-06-20 0.8534 0.8965 0.9042 0.8464 6379726.0 6887186.0 0.9381 0.7673 0.86188 0.87645 9343947.35
2005-06-21 0.8979 0.8809 0.9092 0.8802 2101201.0 2269543.0 0.9861 0.8068 0.8675200000000001 0.87733 8883951.85
2005-06-22 0.888 0.8612 0.8929 0.8231 12144838.0 13897216.0 0.9692 0.7927 0.8695 0.86936 8474580.7
2005-06-23 0.8548 0.8753 0.8929 0.8478 6920021.0 7635870.0 0.9473 0.7751 0.87332 0.8664799999999999 7531113.9
2005-06-24 0.8958 0.8788 0.8965 0.8386 1888160.0 2088553.0 0.9628 0.7878 0.8785399999999999 0.8667300000000001 7261324.15
2005-06-27 0.8894 0.9318 0.9318 0.8894 7029980.0 7390920.0 0.9671 0.7913 0.8855999999999998 0.8737400000000001 6496670.95
2005-06-28 0.9247 0.9409 0.9445 0.9049 3513652.0 3665622.0 1.0249 0.8386 0.8975999999999997 0.88256 6548381.3
2005-06-29 0.9212 0.9332 0.9409 0.9212 1968241.0 2039342.0 1.0348 0.8471 0.9119999999999997 0.8907499999999999 6508533.0
2005-06-30 0.9099 0.9169 0.9176 0.8831 5961998.0 6408720.0 1.0264 0.84 0.9203199999999997 0.89682 6544901.6
2005-07-01 0.8965 0.8993 0.9021 0.8824 8648734.0 9416400.0 1.0087 0.8252 0.9244199999999998 0.90148 6788070.8
2005-07-04 0.888 0.9014 0.9028 0.8866 1954165.0 2102414.0 0.9889 0.8096 0.9183399999999997 0.90197 6735032.95
2005-07-05 0.8958 0.9042 0.9092 0.8929 1098422.0 1178989.0 0.9918 0.8111 0.9109999999999998 0.9042999999999999 6241362.0
2005-07-06 0.8972 0.8845 0.9071 0.8668 3394826.0 3714560.0 0.9946 0.8139 0.9012599999999997 0.9066299999999998 5571137.35
2005-07-07 0.8824 0.888 0.8894 0.8682 572782.0 630315.0 0.9727 0.7962 0.8954799999999997 0.9078999999999999 5155069.45
2005-07-08 0.8591 0.8915 0.8951 0.8591 1057199.0 1151976.0 0.9769 0.7991 0.8939199999999996 0.9091699999999999 5075895.35
2005-07-11 0.8767 0.8866 0.9042 0.8633 603410.0 655009.0 0.9805 0.8026 0.8909599999999998 0.90465 5007888.2
2005-07-12 0.8824 0.9014 0.9035 0.8718 2697587.0 2923256.0 0.9755 0.7976 0.8903999999999999 0.9007000000000002 4987425.5
2005-07-13 0.9021 0.8936 0.9141 0.8929 1603181.0 1712997.0 0.9918 0.8111 0.8922199999999998 0.8967400000000001 4879920.65
2005-07-14 0.8901 0.9078 0.9106 0.8901 3492485.0 3716402.0 0.9833 0.804 0.8961799999999999 0.8958300000000001 4452430.0
2005-07-15 0.9035 0.9099 0.9106 0.8951 816371.0 870708.0 0.9988 0.8167 0.89986 0.8968900000000002 4017799.9
2005-07-18 0.8979 0.9085 0.9085 0.8965 270020.0 288199.0 1.0009 0.8188 0.9042399999999999 0.8976000000000001 3687850.55
2005-07-19 0.8965 0.9049 0.9085 0.8894 929375.0 997044.0 0.9995 0.8174 0.9049399999999999 0.8976700000000001 3624225.6
2005-07-20 0.8852 0.9042 0.9064 0.8824 938751.0 1005093.0 0.9953 0.8146 0.9070599999999999 0.8996400000000001 2979619.45
2005-07-21 0.9035 0.9233 0.9268 0.8936 2655292.0 2806389.0 0.9946 0.8139 0.91016 0.90317 2738145.4
2005-07-22 0.9176 0.9438 0.9494 0.9176 5495669.0 5687583.0 1.0158 0.8308 0.91694 0.9084 2918096.9
2005-07-25 0.9409 0.9508 0.9748 0.9388 3182291.0 3234798.0 1.0384 0.8492 0.9254 0.91482 2710290.8
2005-07-26 0.9522 0.9699 0.9727 0.9487 2129184.0 2123970.0 1.0461 0.8555 0.9384 0.92167 2633208.2
2005-07-27 0.9699 0.9656 0.9784 0.9586 1361952.0 1354495.0 1.0666 0.8732 0.95068 0.9288700000000001 2598965.85
2005-07-28 0.9656 0.96 0.9656 0.9536 2163610.0 2169989.0 1.0624 0.8689 0.95802 0.9340900000000001 2387029.3
2005-07-29 0.9544 0.9487 0.9544 0.9459 1117107.0 1133230.0 1.056 0.864 0.959 0.9379700000000002 1972870.8
2005-08-01 0.9494 0.9635 0.9664 0.9466 3501697.0 3551265.0 1.0433 0.8541 0.96154 0.9434700000000001 2045313.35
2005-08-02 0.9741 0.9741 0.9748 0.9635 1688161.0 1681454.0 1.0602 0.8675 0.9623799999999999 0.9503900000000002 2070436.6
2005-08-03 0.9741 0.9755 0.9798 0.9656 2124741.0 2098976.0 1.0715 0.8767 0.9643599999999999 0.9575200000000003 1989657.4
2005-08-04 0.9671 0.9967 0.9967 0.9664 1843935.0 1804133.0 1.0729 0.8781 0.9716999999999999 0.9648600000000004 2048348.3
2005-08-05 0.9967 1.0165 1.0249 0.9967 13986979.0 13244908.0 1.0962 0.8972 0.9852599999999999 0.9721300000000005 2652994.9
2005-08-08 1.0271 1.0242 1.0419 1.0094 9171112.0 8652669.0 1.1181 0.9148 0.9974000000000001 0.9794700000000006 3052877.9
2005-08-09 1.0292 1.0165 1.0299 1.0024 14506609.0 13658474.0 1.1266 0.9219 1.0058799999999999 0.9841300000000007 3589638.8
2005-08-10 1.0151 1.0024 1.0158 0.9882 4868260.0 4704237.0 1.1181 0.9148 1.0112599999999998 0.9878100000000007 3739200.8
2005-08-11 1.0024 1.008 1.02 0.9826 10493094.0 10111370.0 1.1026 0.9021 1.01352 0.9926100000000005 4058949.2
2005-08-12 1.0073 0.9847 1.008 0.984 11288058.0 10932280.0 1.1089 0.9071 1.00716 0.9962100000000005 4562027.8
2005-08-15 0.9847 0.9882 0.9896 0.9784 10575166.0 10348161.0 1.0835 0.8866 0.99996 0.9986800000000006 5065025.9
2005-08-16 0.9953 1.0024 1.0059 0.9868 2580886.0 2500795.0 1.0871 0.8894 0.9971399999999999 1.0015100000000006 5140213.45
2005-08-17 1.0038 1.0066 1.0094 0.9812 2838224.0 2734857.0 1.1026 0.9021 0.9979799999999999 1.0046200000000005 5226701.65
2005-08-18 1.0094 0.9847 1.0094 0.9833 3639860.0 3533202.0 1.1075 0.9056 0.99332 1.0034200000000006 5263042.3
2005-08-19 0.9812 0.9833 0.9868 0.9607 4629323.0 4602309.0 1.0835 0.8866 0.9930399999999999 1.0001000000000004 5208778.6
2005-08-22 0.9741 0.9953 1.0024 0.9741 1884588.0 1826317.0 1.0814 0.8852 0.9944599999999999 0.9972100000000005 5138354.55
2005-08-23 1.0052 0.9882 1.0052 0.9812 1884941.0 1836672.0 1.0948 0.8958 0.99162 0.9943800000000003 5123989.65
2005-08-24 0.9748 1.0052 1.0059 0.9748 5091820.0 4920017.0 1.0871 0.8894 0.9913400000000001 0.9946600000000003 5302265.75
2005-08-25 0.9967 1.0708 1.0842 0.9967 16874743.0 15665059.0 1.1054 0.9049 1.0085600000000001 1.0009400000000004 5977019.25
2005-08-26 1.0772 1.0567 1.0842 1.0419 18267250.0 16483185.0 1.1781 0.9635 1.0232400000000001 1.0081400000000005 6744517.0
2005-08-29 1.0567 1.0313 1.0602 1.0271 2432500.0 2259201.0 1.1626 0.9508 1.03044 1.0124500000000003 6679913.8
2005-08-30 1.0306 1.0426 1.0426 1.0235 1941328.0 1812114.0 1.1344 0.9282 1.0413200000000002 1.0164700000000004 6686446.8
2005-08-31 1.0384 1.0489 1.0504 1.0235 2531340.0 2344199.0 1.1471 0.9381 1.05006 1.0207000000000002 6698707.95
2005-09-01 1.0489 1.0595 1.0715 1.0376 5493910.0 5020499.0 1.1541 0.9438 1.0478 1.0281800000000003 6859526.25
2005-09-02 1.0482 1.0849 1.0955 1.0313 7101832.0 6332073.0 1.1654 0.9536 1.05344 1.0383400000000003 6513884.5
2005-09-05 1.0793 1.1153 1.1301 1.0736 20225009.0 17386132.0 1.1936 0.9762 1.07024 1.05034 6950557.65
2005-09-06 1.1153 1.1153 1.1259 1.1082 5493460.0 4740500.0 1.2268 1.0038 1.0847799999999999 1.06305 6504658.95
2005-09-07 1.1153 1.1358 1.1414 1.1153 7545273.0 6464248.0 1.2268 1.0038 1.10216 1.07611 6592659.5
2005-09-08 1.1365 1.1096 1.1365 1.1012 11355255.0 9786417.0 1.2494 1.0221 1.11218 1.07999 6576411.85
2005-09-09 1.1068 1.1089 1.1188 1.0885 3271609.0 2843880.0 1.2205 0.9988 1.11698 1.08521 6171991.85
2005-09-12 1.0955 1.1132 1.1181 1.0941 2856555.0 2471339.0 1.2198 0.9981 1.11656 1.0934000000000001 5778150.75
2005-09-13 1.1012 1.1365 1.1414 1.1012 5441932.0 4635980.0 1.2247 1.0016 1.1207999999999998 1.1027900000000002 5884910.0
2005-09-14 1.1365 1.1428 1.1435 1.1167 11599850.0 9832012.0 1.2501 1.0228 1.1221999999999999 1.11218 6239767.75
2005-09-15 1.1428 1.1506 1.1506 1.1068 7035094.0 5943802.0 1.2572 1.0285 1.1304 1.1212900000000001 6360297.75
2005-09-16 1.1492 1.1442 1.1499 1.1238 6474942.0 5509198.0 1.2656 1.0355 1.1374600000000001 1.12722 6405642.2
2005-09-19 1.1301 1.1294 1.1379 1.1224 7697971.0 6567349.0 1.2586 1.0299 1.1407 1.1286300000000002 6642693.8
2005-09-20 1.1153 1.0984 1.1294 1.0871 5218840.0 4533711.0 1.2424 1.0165 1.13308 1.1269400000000003 6777545.75
2005-09-21 1.0976 1.0871 1.0976 1.0765 19326822.0 17120527.0 1.2085 0.9882 1.12194 1.1220700000000003 7387571.25
2005-09-22 1.0871 1.0906 1.0941 1.0821 4096487.0 3630246.0 1.1958 0.9784 1.1099400000000001 1.1201700000000003 6785830.6
2005-09-23 1.0899 1.1047 1.1047 1.0885 3411241.0 3006875.0 1.2 0.9819 1.1020400000000001 1.1197500000000002 6112015.1
2005-09-26 1.0849 1.1252 1.1287 1.0842 1967505.0 1712642.0 1.2155 0.9946 1.1012 1.1209500000000001 6084687.15
2005-09-27 1.1294 1.1287 1.1294 1.0913 8088534.0 7033332.0 1.2374 1.0129 1.1072600000000001 1.1201700000000003 6345748.05
2005-09-28 1.116 1.0856 1.1202 1.0835 9321849.0 8220016.0 1.2416 1.0158 1.1069600000000002 1.1144500000000002 6639538.9
2005-09-29 1.0786 1.1273 1.1287 1.0581 13997799.0 12545313.0 1.1944 0.9769 1.1143 1.1121200000000002 7015779.6
2005-09-30 1.1259 1.1195 1.1329 1.1111 6256073.0 5359150.0 1.2402 1.0144 1.11726 1.1096500000000002 6967133.45
2005-10-10 1.1273 1.0991 1.1273 1.0941 4683407.0 4095956.0 1.2318 1.0073 1.11204 1.1066200000000002 6302624.65
2005-10-11 1.0948 1.1209 1.1216 1.0871 6705287.0 5891671.0 1.2092 0.9889 1.11048 1.1088700000000002 6360183.2
2005-10-12 1.1209 1.1082 1.1209 1.0885 15715318.0 13865700.0 1.2332 1.0087 1.1149999999999998 1.1109800000000003 6730255.8
2005-10-13 1.1075 1.1082 1.1188 1.0948 3580456.0 3107466.0 1.2191 0.9974 1.1111799999999998 1.1127400000000003 6396308.25
2005-10-14 1.0941 1.1146 1.1188 1.0941 1198805.0 1037946.0 1.2191 0.9974 1.1101999999999999 1.1137300000000003 6306011.55
2005-10-17 1.0941 1.1125 1.1125 1.0814 16443813.0 14477420.0 1.2261 1.0031 1.1128799999999999 1.1124600000000004 6906315.6
2005-10-18 1.0941 1.1075 1.1082 1.0941 840949.0 734808.0 1.224 1.0009 1.1101999999999999 1.1103400000000003 6711257.0
2005-10-19 1.1026 1.0786 1.1089 1.0772 5684732.0 5038426.0 1.2184 0.9967 1.1042799999999997 1.1096400000000004 6471577.7
2005-10-20 1.0878 1.1153 1.1231 1.0786 12937020.0 11433080.0 1.1866 0.9706 1.1057 1.1084400000000003 6746041.6
2005-10-21 1.1068 1.1082 1.116 1.0941 9687190.0 8421717.0 1.2268 1.0038 1.1044199999999997 1.1073100000000005 6891667.55
2005-10-24 1.1082 1.0927 1.1082 1.0913 1667040.0 1467051.0 1.2191 0.9974 1.1004599999999998 1.1066700000000005 6636652.65
2005-10-25 1.0934 1.0969 1.0998 1.0871 758428.0 667056.0 1.2021 0.9833 1.0983399999999999 1.1042700000000003 6443319.9
2005-10-26 1.0941 1.0948 1.0969 1.08 6850067.0 6090411.0 1.2064 0.9875 1.1015799999999998 1.1029300000000002 5891814.1
2005-10-27 1.0786 1.0976 1.0984 1.0659 7415008.0 6607201.0 1.2042 0.9854 1.09804 1.1018700000000003 6040661.85
2005-10-28 1.0934 1.0856 1.0948 1.0729 2739990.0 2429973.0 1.2078 0.9882 1.0935199999999998 1.0989700000000002 6011816.75
2005-10-31 1.0729 1.0842 1.0948 1.0729 3100501.0 2744462.0 1.1944 0.9769 1.0918199999999998 1.0961400000000001 6063407.75
2005-11-01 1.08 1.0659 1.08 1.0602 495535.0 447087.0 1.1929 0.9755 1.08562 1.0919800000000002 5734095.5
2005-11-02 1.0722 1.0391 1.08 1.0235 5921113.0 5490616.0 1.1725 0.9593 1.0744799999999999 1.0880300000000003 5597625.5
2005-11-03 1.032 1.0016 1.032 0.9953 10169343.0 9690737.0 1.1428 0.9353 1.0552799999999998 1.0766600000000002 5454896.7
2005-11-04 0.9904 1.0158 1.0165 0.9904 2608303.0 2494192.0 1.1019 0.9014 1.04132 1.0674200000000003 5311648.8
2005-11-07 1.0235 1.0101 1.0235 1.0024 4626068.0 4415070.0 1.1174 0.9141 1.0265 1.05916 5327604.5
2005-11-08 0.9953 1.0115 1.0214 0.9882 1805594.0 1738196.0 1.1111 0.9092 1.01562 1.05062 5119930.75
2005-11-09 1.0122 1.0398 1.0447 1.0045 4152925.0 3922523.0 1.1125 0.9106 1.0157599999999998 1.0451200000000003 4622771.9
2005-11-10 1.0348 1.0398 1.0426 1.0073 4295599.0 4002268.0 1.1435 0.936 1.0233999999999999 1.0393400000000002 4667512.0
2005-11-11 1.0369 1.0567 1.0588 1.0306 2655229.0 2450970.0 1.1435 0.936 1.0315799999999997 1.03645 4738163.2
2005-11-14 1.0412 1.0461 1.0518 1.0235 1414437.0 1315203.0 1.1626 0.9508 1.0387799999999996 1.03264 4080052.35
2005-11-15 1.0447 1.0355 1.0447 1.0228 5343586.0 5023610.0 1.1506 0.9416 1.0435799999999997 1.0296 4294492.45
2005-11-16 1.0207 1.0468 1.0475 1.0136 960783.0 892523.0 1.1393 0.9318 1.0449799999999998 1.03037 4087197.3
2005-11-17 0.9529 1.0362 1.0447 0.9529 2251293.0 2130369.0 1.1513 0.9424 1.0442599999999997 1.03383 3622061.75
2005-11-18 1.0376 1.044 1.0588 1.0306 12251635.0 11405535.0 1.14 0.9325 1.0417199999999998 1.03665 3771252.65
2005-11-21 1.0482 1.0398 1.0482 1.0292 2300763.0 2132429.0 1.1485 0.9395 1.04046 1.03962 3804521.55
2005-11-22 1.0292 1.0391 1.0405 1.0165 1877014.0 1755591.0 1.1435 0.936 1.04118 1.04238 3858948.3
2005-11-23 1.0235 1.0447 1.0553 1.0228 7508534.0 7010917.0 1.1428 0.9353 1.04076 1.0428700000000002 3904973.6
2005-11-24 1.0242 1.0419 1.0447 1.0165 3201986.0 3006957.0 1.1492 0.9402 1.0418999999999998 1.0430800000000002 3724961.4
2005-11-25 1.0235 1.0292 1.0419 1.0165 7540062.0 7084903.0 1.1464 0.9374 1.0389399999999998 1.0403300000000002 3957707.9
2005-11-28 1.0165 1.0172 1.0228 1.0101 1729852.0 1636650.0 1.1322 0.9261 1.03442 1.0374400000000004 3902317.3
2005-11-29 1.0115 1.0122 1.0165 1.0115 1619583.0 1536222.0 1.1188 0.9155 1.0290399999999997 1.0351100000000002 3956774.05
2005-11-30 1.0122 1.0087 1.0122 0.996 2881580.0 2769238.0 1.1132 0.9113 1.0218399999999999 1.0313000000000003 3820705.15
2005-12-01 1.0165 1.0136 1.0165 0.9882 5026264.0 4829126.0 1.1096 0.9078 1.0161799999999999 1.0290400000000002 3577624.6
2005-12-02 0.9833 1.0144 1.0165 0.9833 6049786.0 5784545.0 1.1153 0.912 1.01322 1.02608 3742142.25
2005-12-05 1.0087 0.9847 1.0087 0.9826 4457998.0 4337426.0 1.116 0.9127 1.00672 1.0205700000000002 3738260.05
2005-12-06 0.9812 0.9388 0.9812 0.9381 22411048.0 22915099.0 1.0835 0.8866 0.99204 1.0105400000000002 4797105.2
2005-12-07 0.9671 0.9374 0.9671 0.9318 1486378.0 1530929.0 1.0327 0.8449 0.9777800000000001 0.9998100000000003 4677525.5
2005-12-08 0.9424 0.9318 0.9424 0.9311 2049144.0 2113902.0 1.0313 0.8435 0.96142 0.9888000000000001 4583107.2
2005-12-09 0.9311 0.9607 0.9699 0.9282 4798817.0 4819358.0 1.0249 0.8386 0.95068 0.9819500000000001 4701526.6
2005-12-12 0.9586 0.9642 0.9649 0.9459 6151771.0 6221399.0 1.0567 0.8647 0.94658 0.97665 4946836.4
2005-12-13 0.9536 0.9593 0.9621 0.9501 4972315.0 5021727.0 1.0609 0.8675 0.95068 0.9713600000000001 4946742.25
2005-12-14 0.9607 0.9805 0.9812 0.9529 22489353.0 22431394.0 1.0553 0.8633 0.9593 0.9685400000000002 6023685.8
2005-12-15 0.96 0.9805 0.9847 0.96 3615051.0 3569547.0 1.0786 0.8824 0.96904 0.96523 6095644.7
2005-12-16 0.9847 0.9932 1.0024 0.9812 20581708.0 20013167.0 1.0786 0.8824 0.97554 0.96311 6526026.3
2005-12-19 0.9882 0.9882 0.9967 0.9762 3294694.0 3213242.0 1.0927 0.8936 0.98034 0.9634599999999999 6580066.95
2005-12-20 0.9812 0.9755 0.9875 0.9664 4770017.0 4722791.0 1.0871 0.8894 0.9835800000000001 0.9671299999999998 6728426.95
2005-12-21 0.9685 0.9875 0.9911 0.9678 8515728.0 8309856.0 1.0729 0.8781 0.98498 0.9721399999999999 6793373.9
2005-12-22 0.9826 1.0235 1.0447 0.9776 7541320.0 7083526.0 1.0864 0.8887 0.99358 0.98131 6997202.35
2005-12-23 1.0235 1.0306 1.0376 1.0235 2794059.0 2610486.0 1.1259 0.9212 1.00106 0.9883000000000001 6773481.5
2005-12-26 1.0235 1.0278 1.0376 1.0235 778818.0 726417.0 1.1336 0.9275 1.00898 0.99466 6727969.85
2005-12-27 1.0292 1.0285 1.0306 1.0214 601384.0 563450.0 1.1308 0.9247 1.01958 1.00158 6679331.25
2005-12-28 1.0249 1.0546 1.0574 1.0235 1907665.0 1764486.0 1.1315 0.9254 1.033 1.00899 6629093.65
2005-12-29 1.0567 1.0588 1.0659 1.0447 7752221.0 7056144.0 1.1598 0.9494 1.04006 1.01682 6740444.55
2005-12-30 1.0588 1.0412 1.0694 1.0327 4405146.0 4042611.0 1.1647 0.9529 1.0421799999999999 1.02162 6653347.85
2006-01-04 1.0489 1.0518 1.068 1.0384 5013967.0 4567641.0 1.1456 0.9374 1.04698 1.0279800000000001 6664858.6
2006-01-05 1.0546 1.0391 1.0546 1.0264 7086298.0 6593613.0 1.1569 0.9466 1.0491 1.03434 5848784.3
2006-01-06 1.0482 1.0094 1.0482 0.9424 10769919.0 10279018.0 1.1428 0.9353 1.04006 1.03653 6286188.75
2006-01-09 1.0059 1.0101 1.0221 0.9826 20513763.0 19919411.0 1.1104 0.9085 1.0303200000000001 1.0351899999999998 7176464.2
2006-01-10 1.0087 1.0136 1.0158 0.9889 12460217.0 12032057.0 1.1111 0.9092 1.0248000000000002 1.03349 7537099.15
2006-01-11 1.0136 0.9918 1.0193 0.9812 43815250.0 42518412.0 1.1153 0.912 1.0128 1.0298899999999998 9351949.8
2006-01-12 0.9904 1.0313 1.0482 0.9819 39953772.0 37584356.0 1.0913 0.8929 1.0112400000000001 1.0301699999999998 10980081.25
2006-01-13 1.032 1.0426 1.0659 1.0271 11497470.0 10551213.0 1.1344 0.9282 1.0178800000000001 1.0289699999999997 10386072.2
2006-01-16 1.0482 1.0327 1.056 1.0256 12163294.0 11279513.0 1.1471 0.9381 1.0224 1.02636 10771570.5
2006-01-17 1.0327 1.0624 1.0687 1.032 14275085.0 13174592.0 1.1358 0.9296 1.03216 1.0284799999999998 10429641.75
2006-01-18 1.0588 1.0652 1.0715 1.0518 8593439.0 7801211.0 1.1689 0.9565 1.04684 1.0298199999999997 10659040.2
2006-01-19 1.0609 1.0574 1.0927 1.0546 18796394.0 16956617.0 1.1718 0.9586 1.0520600000000002 1.0316499999999997 11270731.5
2006-01-20 1.0567 1.0624 1.0659 1.0306 14088561.0 12875001.0 1.1633 0.9515 1.0560200000000002 1.0369499999999998 11498988.75
2006-01-23 1.0588 1.0475 1.0687 1.0376 2303578.0 2119195.0 1.1689 0.9565 1.0589800000000003 1.04069 11250772.2
2006-01-24 1.0454 1.0341 1.0574 1.0313 11983559.0 11132971.0 1.152 0.9431 1.05332 1.0427399999999998 11676896.45
2006-01-25 1.0348 1.0249 1.0348 1.0235 7922341.0 7430676.0 1.1379 0.9311 1.04526 1.04605 12012109.4
2006-02-06 1.0235 1.0412 1.0595 1.0235 8369873.0 7694453.0 1.1273 0.9226 1.0420200000000002 1.04704 12368659.55
2006-02-07 1.0412 1.0341 1.0419 1.0256 9469189.0 8811175.0 1.1456 0.9374 1.0363600000000002 1.04619 12720994.0
2006-02-08 1.0412 1.0122 1.0447 1.0094 13275865.0 12515298.0 1.1379 0.9311 1.0293 1.04414 12993951.7
2006-02-09 1.0235 1.0228 1.0278 1.0129 18071635.0 17060374.0 1.1132 0.9113 1.0270400000000002 1.0401799999999999 13644839.85
2006-02-10 1.0228 1.0362 1.0412 1.0144 3032784.0 2829596.0 1.1252 0.9205 1.0293000000000003 1.0372800000000002 13557937.6
2006-02-13 1.0355 1.0694 1.0701 1.0348 17255288.0 15770698.0 1.14 0.9325 1.0349400000000002 1.0384800000000003 14016791.85
2006-02-14 1.0694 1.056 1.0899 1.0532 24202319.0 21755661.0 1.1767 0.9628 1.0393200000000002 1.0378400000000003 14590624.0
2006-02-15 1.0595 1.0468 1.0595 1.0391 10138248.0 9301184.0 1.1619 0.9501 1.0462400000000003 1.0377700000000003 14059712.65
2006-02-16 1.0447 0.9995 1.0447 0.9889 27909893.0 26818604.0 1.1513 0.9424 1.0415800000000002 1.03431 14799040.0
2006-02-17 0.9953 0.9833 0.9995 0.9755 18699866.0 18232882.0 1.0998 0.8993 1.0310000000000001 1.0301500000000001 13584763.5
2006-02-20 0.9812 0.9395 0.9812 0.9388 28429324.0 28735252.0 1.0814 0.8852 1.0050200000000002 1.01998 13142308.3
2006-02-21 0.9388 0.9529 0.9579 0.9318 26603171.0 27156341.0 1.0334 0.8456 0.9844000000000002 1.01186 13972564.7
2006-02-22 0.9515 0.9607 0.9664 0.9494 10005920.0 10050481.0 1.0482 0.8576 0.9671800000000002 1.00671 13911113.1
2006-02-23 0.9586 0.9438 0.9678 0.9318 4999085.0 5027976.0 1.0567 0.8647 0.9560400000000001 0.99881 13503782.3
2006-02-24 0.9551 0.9671 0.9706 0.9529 6776208.0 6795941.0 1.0384 0.8492 0.9528000000000002 0.9918999999999999 13453518.8
2006-02-27 0.9671 0.9374 0.9678 0.9332 15704899.0 16031419.0 1.0638 0.8704 0.9523800000000003 0.9786999999999999 13407258.9
2006-02-28 0.9374 0.9529 0.9551 0.936 7728937.0 7846520.0 1.0313 0.8435 0.9523800000000003 0.9683899999999998 13155834.85
2006-03-01 0.9565 0.9904 0.9981 0.9529 18374885.0 18238613.0 1.0482 0.8576 0.9583200000000003 0.9627499999999998 13961805.75
2006-03-02 0.9939 1.0207 1.0398 0.9882 34809552.0 32787277.0 1.0892 0.8915 0.9737000000000003 0.9648699999999998 15044521.05
2006-03-03 1.0165 1.0249 1.0376 1.0031 20716168.0 19469937.0 1.1231 0.9184 0.9852600000000005 0.9690299999999998 15646484.1
2006-03-06 1.0235 1.0299 1.0419 1.0136 8808307.0 8245038.0 1.1273 0.9226 1.0037600000000004 0.9780699999999998 15674013.35
2006-03-07 1.0179 0.9974 1.0341 0.9953 7561785.0 7162670.0 1.1329 0.9268 1.0126600000000006 0.9825199999999998 15591588.1
2006-03-08 0.9967 0.9896 1.0158 0.9798 8481732.0 8256034.0 1.0969 0.8979 1.0125000000000006 0.9854099999999999 15378624.9
2006-03-09 0.9812 0.9819 1.0094 0.9741 6047511.0 5908889.0 1.0885 0.8908 1.0047400000000006 0.9892199999999999 14821050.65
2006-03-10 0.9882 0.9882 0.9988 0.9776 2258431.0 2210959.0 1.08 0.8838 0.9974000000000007 0.9913299999999999 14790118.8
2006-03-13 0.9798 0.9826 0.9882 0.9776 7141014.0 6991038.0 1.0871 0.8894 0.9879400000000007 0.9958499999999999 14351135.8
2006-03-14 0.9798 0.9875 0.9882 0.9776 6059867.0 5926870.0 1.0807 0.8845 0.9859600000000007 0.99931 13559696.25
2006-03-15 0.9882 1.0059 1.02 0.9826 14776238.0 14148878.0 1.0864 0.8887 0.9892200000000007 1.00086 13802080.95
2006-03-16 1.008 1.0341 1.0468 1.0024 13830539.0 12843649.0 1.1068 0.9056 0.9996600000000007 1.0022000000000002 13103333.2
2006-03-17 1.0341 1.0482 1.0553 1.0094 13846482.0 12907158.0 1.1379 0.9311 1.0116600000000004 1.0045300000000001 12837047.0
2006-03-20 1.0461 1.056 1.0659 1.0376 10334742.0 9457453.0 1.1534 0.9438 1.0263400000000007 1.0071400000000001 11873157.05
2006-03-21 1.0553 1.0913 1.0998 1.0482 21753225.0 19480210.0 1.1619 0.9501 1.0471000000000008 1.01653 11489350.5
2006-03-22 1.0941 1.1238 1.14 1.0885 22242073.0 19052442.0 1.2007 0.9819 1.0706800000000007 1.02995 11939448.55
2006-03-23 1.1224 1.1202 1.1365 1.0913 9429720.0 8129644.0 1.236 1.0115 1.0879000000000008 1.0437800000000002 12094531.95
2006-03-24 1.1202 1.1089 1.1259 1.0976 14762531.0 12798654.0 1.2325 1.008 1.100040000000001 1.05585 12394667.6
2006-03-27 1.1012 1.1259 1.128 1.1012 6627003.0 5743765.0 1.2198 0.9981 1.114020000000001 1.0701800000000001 11880284.9
2006-03-28 1.1287 1.1548 1.164 1.1153 20236044.0 17199780.0 1.2388 1.0136 1.126720000000001 1.08691 12347947.9
2006-03-29 1.1153 1.2071 1.2106 1.1153 15876312.0 12846200.0 1.2706 1.0391 1.143380000000001 1.10703 12078327.25
2006-03-30 1.2 1.2282 1.2459 1.1788 29575366.0 23454619.0 1.3278 1.0864 1.1649800000000008 1.1264399999999999 11611694.35
2006-03-31 1.2289 1.2713 1.2762 1.2 19619909.0 15145881.0 1.3511 1.1054 1.1974600000000009 1.14875 11395491.55
2006-04-03 1.2706 1.3136 1.3165 1.2572 23949375.0 17740118.0 1.3984 1.1442 1.2350000000000008 1.1745100000000002 11870245.55
2006-04-04 1.3066 1.344 1.3687 1.2953 16424039.0 11784652.0 1.4449 1.1824 1.2728400000000009 1.19978 12101344.65
2006-04-05 1.3433 1.308 1.3433 1.2953 28643867.0 20924259.0 1.4781 1.2099 1.293020000000001 1.2182 12734755.9
2006-04-06 1.3059 1.2918 1.3186 1.2706 15429174.0 11467066.0 1.4386 1.1774 1.305740000000001 1.23536 13012664.75
2006-04-07 1.2882 1.284 1.3278 1.2635 16797626.0 12491450.0 1.4209 1.1626 1.308280000000001 1.2528700000000002 13526689.3
2006-04-10 1.2847 1.3249 1.3447 1.2692 28120067.0 20673934.0 1.4125 1.1555 1.310540000000001 1.27277 14210834.1
2006-04-11 1.3136 1.3765 1.3835 1.3136 22723103.0 16114206.0 1.4576 1.1922 1.3170400000000009 1.29494 14720200.9
2006-04-12 1.3765 1.3666 1.4315 1.3624 24533193.0 16894173.0 1.5141 1.2388 1.328760000000001 1.31089 14857465.65
2006-04-13 1.3624 1.3235 1.3624 1.2706 16825762.0 12257824.0 1.5035 1.2296 1.335100000000001 1.32042 14828174.4
2006-04-14 1.3235 1.3708 1.3765 1.2988 9967077.0 7270956.0 1.4562 1.1915 1.352460000000001 1.3303699999999998 14546364.3
2006-04-17 1.3694 1.3687 1.4125 1.3588 15153569.0 10504171.0 1.5078 1.2339 1.3612200000000012 1.33588 14598700.2
2006-04-18 1.3624 1.3701 1.4005 1.3624 6732091.0 4695191.0 1.5056 1.2318 1.3599400000000013 1.33849 13859449.25
2006-04-19 1.3701 1.5071 1.5071 1.3624 34246398.0 22373137.0 1.5071 1.2332 1.3880400000000013 1.3584 14025484.0
2006-04-20 1.5071 1.4379 1.5289 1.4188 30428213.0 19761560.0 1.6581 1.3567 1.4109200000000013 1.37301 14607079.8
2006-04-21 1.4294 1.5198 1.5318 1.4118 22180840.0 14163067.0 1.5819 1.2939 1.440720000000001 1.39659 14675300.45
2006-04-24 1.5205 1.5176 1.5741 1.4824 17880080.0 11331753.0 1.6715 1.368 1.4705000000000013 1.41586 14954699.85
2006-04-25 1.4887 1.5169 1.5212 1.4125 18295818.0 11928246.0 1.6694 1.3659 1.4998600000000013 1.4299 14691123.15
2006-04-26 1.5184 1.5141 1.5184 1.4668 27874333.0 18123259.0 1.6687 1.3652 1.5012600000000011 1.44465 14954976.1
2006-04-27 1.5176 1.5713 1.6235 1.5071 38900634.0 23759789.0 1.6659 1.3631 1.5279400000000012 1.4694300000000002 14970234.6
2006-05-18 1.7287 1.7287 1.7287 1.7287 5464454.0 3044203.0 1.7287 1.4139 1.5697200000000011 1.5052200000000002 14365150.7
2006-05-19 1.9016 1.9016 1.9016 1.8212 36965530.0 18962506.0 1.9016 1.5558 1.646520000000001 1.5585100000000003 14426270.1
2006-05-22 1.9186 1.92 2.0915 1.9059 79328098.0 37944044.0 2.0915 1.7118 1.727140000000001 1.6135000000000002 15734239.7
2006-05-23 1.8494 1.9743 1.98 1.7859 44675676.0 22519351.0 2.112 1.728 1.8191800000000011 1.6602200000000003 15813994.3
2006-05-24 1.9623 1.9426 2.1 1.92 40919473.0 19776758.0 2.172 1.7767 1.8934400000000011 1.7106900000000003 16229478.9
2006-05-25 1.9765 1.8896 2.0118 1.8071 72125344.0 36462313.0 2.1367 1.7485 1.925620000000001 1.7476700000000005 17428022.05
2006-06-20 1.9421 2.1265 2.2897 1.8547 117606497.0 53296243.0 2.2897 1.7003 1.970600000000001 1.8085600000000006 19059137.5
2006-06-21 2.0991 2.0912 2.1424 2.0453 71081109.0 32336116.0 2.3391 1.9138 2.004840000000001 1.8659900000000007 19870233.0
2006-06-22 2.0956 2.1194 2.1335 2.0753 17693933.0 8106789.0 2.3003 1.8821 2.0338600000000016 1.9265200000000007 19430863.8
2006-06-23 2.1 2.1176 2.1247 2.0735 42112758.0 19482603.0 2.3312 1.9076 2.0688600000000013 1.9811500000000006 19792102.75
2006-06-26 2.1176 2.0276 2.1194 2.0162 13708419.0 6426156.0 2.3294 1.9059 2.0964600000000013 2.0110400000000004 19749862.75
2006-06-27 2.0241 2.0426 2.055 2.0153 20547706.0 9724269.0 2.2306 1.8247 2.079680000000001 2.025140000000001 19710867.65
2006-06-28 2.0426 2.0321 2.0735 2.0259 5531569.0 2598087.0 2.2474 1.8388 2.067860000000001 2.036350000000001 19606012.45
2006-06-29 2.0294 2.0515 2.0638 2.0206 24060989.0 11394195.0 2.235 1.8291 2.0542800000000008 2.044070000000001 19057065.35
2006-06-30 2.0682 2.0868 2.1379 2.0471 19435716.0 8972618.0 2.2571 1.8468 2.048120000000001 2.0584900000000013 18517618.25
2006-07-03 2.0824 2.1706 2.1971 2.0735 14863598.0 6654423.0 2.2959 1.8785 2.076720000000001 2.086590000000001 18142186.05
2006-07-04 2.1529 2.1582 2.2059 2.1265 7309996.0 3255263.0 2.3876 1.9535 2.0998400000000013 2.089760000000001 17738361.55
2006-07-05 2.1556 2.1432 2.1618 2.1176 6855837.0 3087201.0 2.3744 1.9421 2.122060000000001 2.0949600000000013 17296309.3
2006-07-06 2.1574 2.1529 2.1574 2.0771 5551615.0 2521249.0 2.3576 1.9288 2.142340000000001 2.098310000000001 16516208.8
2006-07-07 2.1512 2.1071 2.1512 2.1009 5121672.0 2333279.0 2.3682 1.9376 2.1464000000000008 2.0972600000000012 15444883.3
2006-07-10 2.1071 2.0497 2.1071 2.0188 10888440.0 5140412.0 2.3179 1.8962 2.1222200000000004 2.099470000000001 15549693.75
2006-07-11 2.0488 2.0029 2.0515 1.9924 29466804.0 14059319.0 2.2544 1.845 2.091160000000001 2.0955000000000013 15304534.4
2006-07-12 2.0012 1.9897 2.0285 1.9544 10475038.0 5101567.0 2.2032 1.8026 2.0604600000000004 2.091260000000001 13662410.55
2006-07-13 1.9588 1.9747 1.9941 1.8794 13771399.0 6826938.0 2.1891 1.7912 2.024820000000001 2.083580000000001 12877789.9
2006-07-14 1.9544 2.0091 2.0294 1.9103 12211604.0 5894956.0 2.1724 1.7771 2.0052200000000004 2.075810000000001 12183699.8
2006-07-17 1.9694 2.0294 2.0365 1.9694 19370172.0 9196497.0 2.2103 1.8079 2.001160000000001 2.061690000000001 10820409.0
2006-07-18 2.0579 2.049 2.0579 2.0143 6426751.0 3051379.0 2.2325 1.8263 2.0103800000000005 2.050770000000001 8308165.8
2006-07-19 2.0312 2.0098 2.0936 2.0054 14593210.0 6924929.0 2.2539 1.8441 2.014400000000001 2.0374300000000005 7037606.45
2006-07-20 2.0054 2.0749 2.0775 2.0054 7990709.0 3776629.0 2.2112 1.8085 2.034440000000001 2.0296300000000005 6821098.45
2006-07-21 2.0749 2.0561 2.0766 2.0561 6521646.0 3065612.0 2.2824 1.8673 2.0438400000000008 2.024530000000001 6000248.9
2006-07-24 2.0259 2.1951 2.1951 2.0259 11247918.0 5162950.0 2.2619 1.8504 2.076980000000001 2.0390700000000006 5937088.6
2006-07-25 2.2254 2.2156 2.2263 2.1693 7765911.0 3425966.0 2.4143 1.976 2.1103000000000014 2.0603400000000005 5622173.45
2006-07-26 2.2254 2.2361 2.2495 2.1924 14001871.0 6106524.0 2.4374 1.9938 2.1555600000000013 2.0849800000000007 5797595.3
2006-07-27 2.2486 2.2245 2.2486 2.1595 25973354.0 11480561.0 2.4597 2.0125 2.185480000000001 2.1099600000000005 5801913.6
2006-07-28 2.2049 2.1809 2.2049 2.1274 10633049.0 4783157.0 2.4472 2.0018 2.210440000000001 2.1271400000000007 5592440.55
2006-07-31 2.1025 2.1336 2.1622 2.0927 8201877.0 3743132.0 2.3991 1.9626 2.198140000000001 2.137560000000001 5446876.0
2006-08-01 2.1274 2.1354 2.1532 2.1025 7399004.0 3368228.0 2.3475 1.9207 2.182100000000001 2.146200000000001 5452524.25
2006-08-02 2.1345 2.1354 2.1479 2.1087 3193516.0 1457637.0 2.3492 1.9216 2.161960000000001 2.1587600000000013 5371046.05
2006-08-03 2.1381 2.0267 2.1381 1.9956 25774487.0 12342527.0 2.3492 1.9216 2.1224000000000007 2.1539400000000013 5862109.95
2006-08-04 1.9742 1.9751 2.0267 1.9252 11311054.0 5623413.0 2.2299 1.8245 2.0812400000000006 2.1458400000000015 6026616.65
2006-08-07 1.9065 1.9599 1.9867 1.9065 5808302.0 2909599.0 2.1728 1.7773 2.046500000000001 2.1223200000000015 5915076.0
2006-08-08 1.9599 2.0009 2.0009 1.9296 4327970.0 2143791.0 2.1559 1.7639 2.0196000000000005 2.100850000000002 5319299.6
2006-08-09 2.0143 1.9599 2.0312 1.9599 3421426.0 1687389.0 2.2014 1.8005 1.9845000000000002 2.073230000000002 5148590.7
2006-08-10 1.9599 2.0321 2.049 1.9599 13878298.0 6768567.0 2.1559 1.7639 1.9855800000000001 2.053990000000002 5145672.15
2006-08-11 2.0383 2.025 2.0383 1.9965 1324345.0 637409.0 2.2352 1.829 1.99556 2.038400000000002 4882794.8
2006-08-14 1.9769 2.0045 2.0223 1.9599 2088463.0 1016854.0 2.2272 1.8227 2.00448 2.025490000000002 4473812.65
2006-08-15 2.0036 2.0161 2.0419 1.9644 15932833.0 7768372.0 2.2049 1.804 2.0075200000000004 2.013560000000002 4709662.3
2006-08-17 2.0312 1.9858 2.0401 1.9751 2337030.0 1138387.0 2.2174 1.8147 2.0127 1.998600000000002 4420335.2
2006-08-18 1.9849 2.0009 2.0027 1.9688 6009196.0 2940815.0 2.1844 1.7871 2.00646 1.9960200000000021 4378544.5
2006-08-21 1.9599 2.0054 2.0294 1.9599 5423570.0 2632097.0 2.2014 1.8005 2.00254 1.9990500000000018 4356868.75
2006-08-22 1.9813 2.0054 2.0178 1.9813 2498605.0 1209615.0 2.2058 1.8049 2.00272 2.0036000000000014 4159202.0
2006-08-23 2.0178 2.0223 2.0535 2.0178 3474433.0 1651851.0 2.2058 1.8049 2.00396 2.0057400000000016 4070496.25
2006-08-24 2.0374 2.1541 2.2058 2.0045 10309376.0 4739848.0 2.2245 1.8201 2.03762 2.0251600000000014 4002162.45
2006-08-25 2.1541 2.1479 2.1559 2.1132 5155044.0 2343003.0 2.3697 1.9385 2.0670200000000003 2.0367400000000013 3545284.55
2006-08-28 2.1826 2.1488 2.1826 2.1114 8387221.0 3801285.0 2.3626 1.9332 2.0957 2.0491200000000016 3496190.95
2006-08-29 2.1831 2.1692 2.1947 2.1263 10515701.0 4736602.0 2.3638 1.9341 2.12846 2.0655900000000016 3545864.45
2006-08-30 2.1426 2.1692 2.2005 2.131 6462845.0 2903512.0 2.3858 1.9526 2.15784 2.0809000000000015 3522628.65
2006-08-31 2.175 2.1622 2.1866 2.1518 4611125.0 2071513.0 2.3858 1.9526 2.15946 2.098540000000001 3553322.45
2006-09-01 2.1738 2.1217 2.1738 2.0974 4849826.0 2213520.0 2.3788 1.9457 2.1542200000000005 2.1106200000000013 3046872.1
2006-09-04 2.0858 2.1194 2.1426 2.0858 15389239.0 7034969.0 2.3336 1.9098 2.1483400000000006 2.1220200000000013 3117449.9
2006-09-05 2.1194 2.0881 2.1275 2.087 10837790.0 4995646.0 2.3313 1.9075 2.1321200000000005 2.1302900000000013 3221752.25
2006-09-06 2.0846 2.1541 2.1646 2.0731 12165506.0 5514044.0 2.2966 1.8797 2.1291 2.143470000000001 3390264.9
2006-09-07 2.1553 2.1483 2.1553 2.131 6331364.0 2872607.0 2.3695 1.9387 2.1263200000000007 2.142890000000001 3449525.8
2006-09-08 2.0939 2.1333 2.1565 2.0939 2582899.0 1171500.0 2.3638 1.9341 2.1286400000000003 2.141430000000001 3169672.45
2006-09-11 2.1426 2.1773 2.1831 2.1298 4387354.0 1986153.0 2.3464 1.9202 2.1402200000000002 2.144280000000001 3237109.65
2006-09-12 2.1657 2.1321 2.175 2.1205 18628579.0 8472650.0 2.395 1.9596 2.1490199999999997 2.140570000000001 3609899.45
2006-09-13 2.1194 2.1194 2.1205 2.0962 18248730.0 8422191.0 2.3452 1.919 2.14208 2.135590000000001 3642590.4
2006-09-14 2.0962 2.102 2.1078 2.0835 6515187.0 3035234.0 2.3313 1.9075 2.13282 2.129570000000001 3737432.75
2006-09-15 2.0962 2.1101 2.1136 2.0846 4262274.0 1976666.0 2.3128 1.8924 2.1281800000000004 2.128410000000001 3689225.3
2006-09-18 2.1101 2.0962 2.1472 2.0615 27102463.0 12648160.0 2.3209 1.8993 2.1119600000000007 2.126090000000001 4190028.45
2006-09-19 2.0951 2.0962 2.1541 2.0731 21064560.0 9663788.0 2.3059 1.8866 2.1047800000000008 2.126900000000001 4612737.1
2006-09-20 2.0962 2.1171 2.131 2.0812 8097657.0 3751900.0 2.3059 1.8866 2.1043200000000004 2.123200000000001 4717739.55
2006-09-21 2.0974 2.109 2.131 2.0962 8868184.0 4085339.0 2.329 1.9051 2.1057200000000007 2.119270000000001 4685014.1
2006-09-22 2.1113 2.1171 2.1194 2.0985 13580823.0 6262455.0 2.3197 1.8982 2.1071200000000005 2.117650000000001 4880986.7
2006-09-25 2.1194 2.1124 2.1298 2.0974 6070733.0 2802393.0 2.329 1.9051 2.110360000000001 2.1111600000000013 4831042.1
2006-09-26 2.1124 2.0974 2.1194 2.0846 10250216.0 4752696.0 2.3232 1.9017 2.1106000000000007 2.107690000000001 4831846.8
2006-09-27 2.0962 2.1912 2.1947 2.0846 15257745.0 6924380.0 2.307 1.8878 2.125420000000001 2.114870000000001 5032890.2
2006-09-28 2.1981 2.4101 2.4101 2.1981 24600830.0 10241495.0 2.4101 1.9723 2.1856400000000007 2.1456800000000014 5441389.3
2006-09-29 2.4645 2.4738 2.651 2.4471 33537397.0 12744451.0 2.651 2.1692 2.256980000000001 2.182050000000001 5967935.85
2006-10-09 2.4738 2.5479 2.6267 2.4668 20401250.0 7813605.0 2.7216 2.2259 2.344080000000001 2.2272200000000013 6006867.65
2006-10-10 2.5467 2.4773 2.6058 2.4564 15143849.0 5829374.0 2.8027 2.2931 2.4200600000000003 2.2653300000000014 6048554.05
2006-10-11 2.4784 2.5201 2.5421 2.4784 4808635.0 1866379.0 2.7251 2.2294 2.4858400000000005 2.305630000000001 5866170.8
2006-10-12 2.5213 2.4286 2.5224 2.3834 10989084.0 4371040.0 2.7726 2.2676 2.4895400000000003 2.3375900000000014 5941092.45
2006-10-13 2.4263 2.4124 2.4668 2.3788 3904249.0 1568983.0 2.6718 2.1854 2.4772600000000002 2.3671200000000012 5960966.6
2006-10-16 2.4147 2.4078 2.4842 2.2931 42414989.0 17163053.0 2.6533 2.1715 2.44924 2.3966600000000016 6719811.6
2006-10-17 2.3394 2.4147 2.4321 2.3163 4394936.0 1783134.0 2.6487 2.1669 2.43672 2.428390000000001 6385335.8
2006-10-18 2.3904 2.4263 2.4668 2.3522 6904772.0 2786550.0 2.6568 2.1738 2.41796 2.4519000000000015 6103553.75
2006-10-19 2.3823 2.5201 2.5479 2.3777 18165275.0 7111833.0 2.6695 2.1842 2.43626 2.4629000000000016 6307383.7
2006-10-20 2.5317 2.5132 2.5711 2.49 55314914.0 21211846.0 2.7726 2.2676 2.45642 2.4668400000000017 7269142.7
2006-10-23 2.5305 2.5444 2.6232 2.4912 35542887.0 13523800.0 2.7645 2.2618 2.48374 2.4664900000000016 7312924.7
2006-10-24 2.5711 2.6626 2.71 2.5711 23444689.0 8645494.0 2.7992 2.2896 2.53332 2.485020000000002 7262010.0
2006-10-25 2.6626 2.6579 2.6985 2.5479 32261959.0 11812039.0 2.9289 2.3962 2.57964 2.498800000000002 7665016.95
2006-10-26 2.6545 2.6093 2.6556 2.5931 7209009.0 2682039.0 2.9243 2.3927 2.59748 2.516870000000002 7594851.95
2006-10-27 2.6128 2.5398 2.6128 2.4923 24281757.0 9225535.0 2.8699 2.3487 2.6028000000000002 2.5296100000000026 7743005.95
2006-10-30 2.5479 2.5352 2.5572 2.4773 4103678.0 1578285.0 2.7934 2.2862 2.60096 2.542350000000002 7681800.55
2006-10-31 2.5328 2.6151 2.6197 2.5328 6558142.0 2483395.0 2.7888 2.2815 2.5914600000000005 2.562390000000002 7568335.5
2006-11-01 2.6174 2.6174 2.629 2.5479 12488000.0 4652526.0 2.8768 2.3533 2.5833600000000003 2.581500000000002 7454742.8
2006-11-02 2.6058 2.5653 2.6463 2.5479 14638531.0 5491594.0 2.8791 2.3557 2.5745600000000004 2.586020000000002 7217247.75
2006-11-03 2.5259 2.5305 2.578 2.5259 7685791.0 2928666.0 2.8224 2.3093 2.5727 2.587750000000002 6726458.5
2006-11-06 2.5305 2.4483 2.5919 2.4263 11607798.0 4524750.0 2.7842 2.2781 2.5553200000000005 2.578140000000002 6562015.75
2006-11-07 2.4495 2.4495 2.4796 2.4008 11337742.0 4541097.0 2.6927 2.2039 2.5222000000000007 2.556830000000002 6497601.9
2006-11-08 2.4587 2.4275 2.4668 2.3394 37719437.0 15053432.0 2.695 2.2051 2.4842200000000005 2.533790000000002 7156954.55
2006-11-09 2.2931 2.2433 2.3163 2.1842 258686560.0 112422399.0 2.6707 2.1842 2.4198200000000005 2.497190000000002 12559522.5
2006-11-10 2.2642 2.3105 2.3973 2.2642 111709113.0 46030982.0 2.468 2.0186 2.37582 2.474260000000002 14782622.45
2006-11-13 2.2815 2.241 2.3163 2.1831 30139460.0 13019977.0 2.5421 2.08 2.33436 2.444840000000002 14575468.65
2006-11-14 2.234 2.1866 2.2514 2.131 42850814.0 19004975.0 2.4657 2.0175 2.2817800000000004 2.4019900000000023 15436560.7
2006-11-15 2.1877 2.2931 2.2989 2.1866 37162594.0 15924815.0 2.4055 1.9677 2.2549 2.369560000000002 16093473.95
2006-11-16 2.2931 2.2885 2.3001 2.2236 47771328.0 20404631.0 2.5224 2.0638 2.2639400000000003 2.341880000000002 16758113.85
2006-11-17 2.2248 2.2931 2.2931 2.2248 27983174.0 12041723.0 2.5178 2.0592 2.2604599999999997 2.318140000000002 16299607.7
2006-11-20 2.2931 2.4854 2.5189 2.2711 50989825.0 20921317.0 2.5224 2.0638 2.3093399999999997 2.3218500000000017 16669483.55
2006-11-21 2.4668 2.5178 2.5421 2.4321 28813067.0 11230335.0 2.7344 2.2364 2.37558 2.3286800000000016 16798725.6
2006-11-22 2.5189 2.5189 2.5456 2.4553 12488211.0 4878407.0 2.7691 2.2665 2.4207399999999994 2.3378200000000016 16452044.0
2006-11-23 2.5132 2.4634 2.5132 2.4379 9380255.0 3699308.0 2.7714 2.2676 2.4557199999999995 2.3598300000000014 16502907.45
2006-11-24 2.4645 2.3742 2.4668 2.3626 46886208.0 19095163.0 2.71 2.2167 2.4719399999999996 2.3662000000000014 16996388.85
2006-11-27 2.3742 2.4298 2.446 2.3742 31771049.0 12834992.0 2.6116 2.1368 2.4608199999999996 2.385080000000001 17559224.2
2006-11-28 2.4193 2.4298 2.468 2.3811 18721362.0 7583241.0 2.673 2.1866 2.4432199999999997 2.4094000000000015 17814216.5
2006-11-29 2.4228 2.556 2.5711 2.3742 35012714.0 13672037.0 2.673 2.1866 2.45064 2.435690000000002 18265192.05
2006-11-30 2.556 2.6927 2.7274 2.5259 21105073.0 7768502.0 2.812 2.3001 2.4965 2.4761100000000016 18379037.45
2006-12-01 2.6788 2.7807 2.7969 2.6406 25809073.0 9223646.0 2.9625 2.424 2.5778 2.5248700000000017 18693786.45
2006-12-04 2.8351 2.9729 2.988 2.6985 26970544.0 9029015.0 3.0586 2.5027 2.6864199999999996 2.573620000000002 18918999.7
2006-12-05 2.9417 2.9336 3.0112 2.8409 32830357.0 10837781.0 3.2706 2.6753 2.7871799999999998 2.6152000000000015 19233833.9
2006-12-06 2.9069 2.8212 2.9185 2.6846 30120038.0 10385793.0 3.2266 2.6406 2.84022 2.645430000000002 19000451.95
2006-12-07 2.7575 2.8722 2.9417 2.7564 46158932.0 15647863.0 3.1038 2.5386 2.87612 2.6863100000000015 14161725.15
2006-12-08 2.8374 2.8143 2.8722 2.739 23001651.0 7937250.0 3.1594 2.585 2.88284 2.7303200000000016 12257038.55
2006-12-11 2.8351 2.9289 2.9359 2.8143 24473783.0 8245073.0 3.0957 2.5328 2.87404 2.7802300000000013 12018293.35
2006-12-12 2.9509 2.9289 2.9671 2.8374 10352499.0 3461741.0 3.2219 2.6359 2.8731 2.830140000000001 11241131.65
2006-12-13 2.9289 2.9463 2.9475 2.8849 9024325.0 2996185.0 3.2219 2.6359 2.89812 2.8691700000000013 10594700.15
2006-12-14 2.9463 3.1965 3.1965 2.8953 16511556.0 5161807.0 3.2405 2.6521 2.9629800000000004 2.9195500000000014 9832558.95
2006-12-15 3.1965 3.208 3.3123 3.1652 20548177.0 6187673.0 3.5161 2.8768 3.0417200000000006 2.962280000000001 9539856.45
2006-12-18 3.2312 3.2405 3.3007 3.2312 66589037.0 19804600.0 3.5288 2.8872 3.1040400000000004 2.9890400000000015 9484020.6
2006-12-19 3.2428 3.215 3.2984 3.0691 40454243.0 12401500.0 3.5647 2.9162 3.1612600000000004 3.0171800000000015 9542578.85
2006-12-20 3.1617 3.2787 3.3007 3.1617 14402333.0 4301523.0 3.537 2.893 3.2277400000000007 3.0629300000000015 9513734.65
2006-12-21 3.2856 3.4895 3.4976 3.2856 48416946.0 13808745.0 3.6064 2.9509 3.2863400000000005 3.1246600000000013 10019206.5
2006-12-22 3.4744 3.4767 3.5323 3.3609 13306872.0 3727426.0 3.8381 3.1409 3.3400800000000004 3.190900000000002 9250819.65
2006-12-25 3.3945 3.625 3.6493 3.3933 33259304.0 9006019.0 3.8242 3.1293 3.41698 3.2605100000000022 9059371.0
2006-12-26 3.6366 3.5902 3.6701 3.4177 16876487.0 4655406.0 3.9875 3.2625 3.49202 3.3266400000000025 8912979.25
2006-12-27 3.5775 3.6111 3.6539 3.4524 37371722.0 10279779.0 3.9492 3.2312 3.5585 3.3931200000000024 8743366.35
2006-12-28 3.6111 3.728 3.8219 3.4512 62390862.0 16635805.0 3.9724 3.2497 3.6062000000000003 3.446270000000003 9186731.5
2006-12-29 3.7663 3.7362 3.8195 3.5902 34663339.0 9027436.0 4.101 3.3551 3.6581 3.4990900000000025 9176921.0
2007-01-04 3.7176 3.5115 3.7176 3.4756 46202389.0 12531702.0 4.1102 3.3621 3.6353999999999997 3.5261900000000024 9352055.35
2007-01-05 3.457 3.3864 3.4756 3.3632 62525141.0 17829185.0 3.8624 3.1606 3.5946399999999996 3.5433300000000023 9701625.55
2007-01-08 3.3864 3.4489 3.4848 3.3864 28354951.0 7992444.0 3.7246 3.0482 3.5622 3.5603500000000023 9581958.1
2007-01-09 3.5068 3.625 3.6597 3.457 17088262.0 4655280.0 3.7941 3.1038 3.5416 3.5739000000000027 9032328.95
2007-01-10 3.647 3.5288 3.647 3.4374 27910268.0 7781994.0 3.9875 3.2625 3.50012 3.5791100000000022 9024566.15
2007-01-11 3.5323 3.4512 3.5902 3.4142 52755048.0 14800987.0 3.8821 3.1756 3.48806 3.561730000000002 9352361.85
2007-01-12 3.4165 3.603 3.6354 3.391 29119186.0 8000722.0 3.7964 3.1061 3.53138 3.563010000000002 9579310.9
2007-01-15 3.625 3.8937 3.9157 3.6192 46619891.0 11925340.0 3.9631 3.2428 3.62034 3.5912700000000024 10025768.65
2007-01-16 3.9157 4.2318 4.2504 3.9145 37320799.0 8822218.0 4.2828 3.5045 3.7417000000000002 3.641650000000002 10208789.2
2007-01-17 4.233 4.5526 4.6546 3.9527 55767659.0 12307274.0 4.6546 3.8091 3.9464600000000005 3.7232900000000013 10514769.25
2007-01-18 4.8063 4.5746 4.8063 4.204 34568976.0 7379970.0 5.0078 4.0975 4.17114 3.829600000000002 9893537.75
2007-01-19 4.4032 4.841 4.8642 4.4032 47059265.0 9554080.0 5.0321 4.1172 4.418740000000001 3.975060000000002 9751166.75
2007-01-22 4.8294 4.6685 4.9777 4.6464 41825538.0 8625932.0 5.3251 4.3569 4.5737000000000005 4.097020000000002 9967387.2
2007-01-23 4.6951 4.2828 4.6997 4.2689 56243684.0 12299289.0 5.1352 4.2017 4.583900000000002 4.1628000000000025 9891914.4
2007-01-24 4.2538 4.7009 4.7113 4.1114 75739563.0 17114652.0 4.7113 3.8543 4.613560000000001 4.2800100000000025 10561275.7
2007-01-25 4.6893 4.4009 4.6893 4.3453 44287685.0 9469929.0 5.1711 4.2307 4.578820000000002 4.3749800000000025 10584471.2
2007-01-26 4.2863 4.504 4.5167 4.1125 18839662.0 4118645.0 4.841 3.9608 4.511420000000001 4.465080000000002 10557633.15
2007-01-29 4.6325 4.6325 4.702 4.2909 29190729.0 6192786.0 4.9545 4.0535 4.504220000000001 4.538960000000001 10353283.5
2007-01-30 4.6557 4.4762 4.7009 4.4588 16675572.0 3571818.0 5.0958 4.1693 4.5429 4.5634000000000015 9700084.15
2007-01-31 4.4762 4.0662 4.7484 4.0292 20593055.0 4666094.0 4.9244 4.0292 4.41596 4.514760000000002 9482017.05
2007-02-01 3.9608 4.2295 4.2735 3.9608 24434465.0 5687561.0 4.4727 3.6597 4.38168 4.4802500000000025 9139810.0
2007-02-02 4.2249 4.1461 4.2735 4.057 20294389.0 4714848.0 4.6522 3.8068 4.3101 4.410760000000002 8484093.15
2007-02-06 4.1427 4.0535 4.1693 3.8323 105843425.0 25579107.0 4.5607 3.7315 4.1943 4.349260000000002 9363426.3
2007-02-07 4.167 4.4426 4.4577 4.0535 17128609.0 3881321.0 4.4588 3.6481 4.18758 4.365240000000002 9324728.35
2007-02-08 4.6325 4.5329 4.6325 4.4449 21400751.0 4554068.0 4.8873 3.9979 4.280919999999999 4.348440000000002 9163332.05
2007-02-09 4.6082 4.4415 4.621 4.4044 9506109.0 2051481.0 4.9858 4.0801 4.323319999999998 4.352500000000001 8525856.75
2007-02-12 4.3905 4.6615 4.841 4.3905 8813163.0 1848630.0 4.8862 3.9979 4.426399999999998 4.3682500000000015 8218252.15
2007-02-13 4.7484 4.8642 4.8653 4.7368 19285018.0 3888004.0 5.1282 4.1959 4.588539999999998 4.391420000000002 7816385.35
2007-02-14 4.8989 4.8746 4.9221 4.8329 8549627.0 1702022.0 5.3506 4.3778 4.6749399999999985 4.431260000000003 7460375.55
2007-02-15 4.885 4.8897 5.0576 4.841 9969446.0 1972149.0 5.3622 4.387 4.746299999999999 4.513610000000002 6943619.3
2007-02-16 4.9105 4.8966 4.9105 4.7935 20854191.0 4206356.0 5.3784 4.4009 4.837319999999998 4.580320000000002 6784938.6
2007-02-26 4.8642 4.7484 4.8989 4.702 5912294.0 1206662.0 5.3865 4.4067 4.8546999999999985 4.640550000000002 6367567.7
2007-02-27 4.702 4.3789 4.731 4.3314 36823990.0 8107206.0 5.2232 4.2735 4.757639999999998 4.673090000000002 6341631.4
2007-02-28 4.3731 4.2793 4.3743 4.0998 46735778.0 10932024.0 4.8167 3.9411 4.6385799999999975 4.656760000000002 6273268.15
2007-03-01 4.2816 4.028 4.2851 3.9145 85272327.0 20816017.0 4.7078 3.852 4.466239999999997 4.606270000000002 6458336.4
2007-03-02 4.0072 4.0118 4.0871 3.9377 25459041.0 6169589.0 4.431 3.625 4.289279999999997 4.563300000000003 6293319.4
2007-03-05 4.0118 4.0535 4.2145 4.0025 49819263.0 11838922.0 4.4125 3.6111 4.150299999999997 4.502500000000002 6679333.25
2007-03-07 4.1809 4.233 4.3419 4.1125 47017395.0 10691560.0 4.4588 3.6481 4.121119999999997 4.439380000000002 6904271.95
2007-03-08 4.2724 4.2747 4.3083 4.1589 17066941.0 3949461.0 4.6569 3.8091 4.120199999999997 4.379390000000003 6923154.1
2007-03-09 4.2747 4.1299 4.2747 4.1091 28090599.0 6595693.0 4.702 3.8473 4.140579999999997 4.303410000000002 7019634.05
2007-03-12 4.1693 4.2133 4.2272 4.1461 34803711.0 8071322.0 4.5434 3.7165 4.180879999999997 4.235080000000002 7138822.1
2007-03-13 4.1473 4.1369 4.204 4.0766 27209461.0 6435778.0 4.6349 3.7917 4.1975599999999975 4.173930000000001 7224868.6
2007-03-14 4.1322 4.1137 4.1461 4.0164 28415746.0 6787125.0 4.5503 3.7234 4.173699999999997 4.147410000000002 6285269.5
2007-03-15 4.0766 4.1056 4.1693 4.0338 31981437.0 7634589.0 4.5248 3.7026 4.139879999999996 4.130040000000002 6472932.9
2007-03-16 4.0998 4.1102 4.1114 4.0431 22273767.0 5297962.0 4.5167 3.6956 4.135939999999996 4.138260000000002 6510127.6
2007-03-19 3.9504 4.1149 4.2307 3.9504 17873424.0 4198162.0 4.5214 3.6991 4.116259999999996 4.148570000000001 6617461.65
2007-03-20 4.1461 3.9133 4.1461 3.8682 69914986.0 17160921.0 4.526 3.7037 4.071539999999996 4.134550000000002 7383076.2
2007-03-21 3.8971 3.7755 3.9238 3.706 61952538.0 15873794.0 4.3048 3.5219 4.003899999999996 4.088800000000002 7982365.7
2007-03-22 3.7651 3.8879 3.9492 3.7651 67844954.0 16947466.0 4.1531 3.398 3.9603599999999957 4.0501200000000015 8744637.9
2007-03-23 3.9122 3.9319 3.9492 3.7987 44484763.0 11199204.0 4.277 3.4987 3.9246999999999956 4.0303200000000015 9205990.65
2007-03-26 3.9411 4.0604 4.0651 3.8798 43134999.0 10614268.0 4.3256 3.5393 3.913799999999996 4.015030000000001 9526386.25
2007-03-27 4.0616 4.1345 4.2388 4.0419 108004932.0 25303943.0 4.4669 3.6539 3.958039999999996 4.014790000000002 10731250.3
2007-03-28 4.1345 4.1681 4.2052 3.8798 66710701.0 15719143.0 4.548 3.7211 4.036559999999996 4.020230000000002 11111847.15
2007-03-29 4.1681 4.1554 4.1982 4.072 51683756.0 12155511.0 4.5851 3.7512 4.090059999999996 4.025210000000002 11173021.5
2007-03-30 4.1681 4.0512 4.1681 4.0326 28452077.0 6805378.0 4.5712 3.7396 4.113919999999996 4.019310000000003 10472489.55
2007-04-02 4.0792 4.0505 4.0807 3.9718 46624687.0 11335174.0 4.4558 3.6466 4.111939999999995 4.012870000000002 10730768.8
2007-04-03 4.0459 4.1034 4.1563 3.9794 57599543.0 13943492.0 4.4558 3.6451 4.105719999999996 4.031880000000003 10835997.3
2007-04-04 4.111 4.421 4.4316 4.111 86098657.0 19440618.0 4.5133 3.6935 4.156299999999996 4.0964300000000025 11273450.2
2007-04-05 4.4619 4.5496 4.6252 4.3862 122748628.0 26688218.0 4.8627 3.9794 4.235139999999996 4.162600000000002 12410388.05
2007-04-06 4.5072 4.5148 4.533 4.4316 37112728.0 8103933.0 5.0049 4.0943 4.327859999999996 4.2208900000000025 12485800.05
2007-04-09 4.5193 4.4725 4.5375 4.4029 48401981.0 10611113.0 4.967 4.0641 4.412259999999995 4.262100000000002 12612789.6
2007-04-10 4.9156 4.7674 4.9202 4.5572 124227163.0 25543198.0 4.9202 4.0248 4.545059999999995 4.325390000000002 13568160.6
2007-04-11 4.7659 4.7084 4.8097 4.654 73650803.0 15298129.0 5.2438 4.291 4.602539999999996 4.379420000000001 13993710.8
2007-04-12 4.7039 4.6887 4.722 4.6706 64458897.0 13409661.0 5.1788 4.238 4.630359999999995 4.432750000000001 14282464.4
2007-04-13 4.6887 4.7129 4.8324 4.6751 81525772.0 16770720.0 5.1576 4.2199 4.669979999999995 4.498920000000001 14856102.3
2007-04-16 4.7281 4.7644 4.7795 4.6237 52935250.0 10969924.0 5.1848 4.241 4.728359999999995 4.570310000000001 15194690.4
2007-04-17 4.7568 4.6857 4.7644 4.5451 49412868.0 10343630.0 5.2408 4.2879 4.7120199999999945 4.628540000000001 14853825.85
2007-04-18 4.6282 4.601 4.6797 4.5375 42577178.0 9024746.0 5.1546 4.2168 4.690539999999994 4.646540000000001 14511373.45
2007-04-19 4.5829 4.2698 4.598 4.2335 58685552.0 13001747.0 5.0608 4.1412 4.606759999999994 4.61856 14314087.5
2007-04-20 4.2652 4.474 4.477 4.2652 39652993.0 8847504.0 4.6963 3.8433 4.558979999999994 4.61448 14196502.5
2007-04-23 4.4815 4.5844 4.598 4.4029 57633282.0 12414441.0 4.9217 4.0263 4.522979999999993 4.625670000000001 14286511.15
2007-04-24 4.595 4.5284 4.6298 4.5088 38285187.0 8242160.0 5.0427 4.1261 4.491519999999993 4.60177 13433422.0
2007-04-25 4.536 4.4634 4.5647 4.3908 16045454.0 3504286.0 4.9807 4.0762 4.463999999999993 4.57727 12822679.15
2007-04-26 4.4785 4.4241 4.5375 4.3817 28757731.0 6337075.0 4.9096 4.0172 4.494859999999994 4.550810000000001 12531757.35
2007-04-27 4.4316 4.6056 4.6555 4.4316 106376059.0 22905643.0 4.8672 3.9824 4.521179999999993 4.5400800000000014 13336770.6
2007-04-30 4.5526 4.6116 4.6706 4.48 48528360.0 10406269.0 5.0669 4.1458 4.526619999999993 4.524800000000002 13290325.35
2007-05-08 4.7341 5.0729 5.0729 4.6131 114883298.0 22668617.0 5.0729 4.1503 4.635519999999993 4.563520000000002 13726581.6
2007-05-09 5.203 4.8733 5.203 4.6963 66396967.0 12982069.0 5.5796 4.5662 4.717499999999993 4.590750000000002 13403654.15
2007-05-10 4.8415 5.0457 5.1773 4.7492 89096674.0 17725413.0 5.3603 4.3862 4.841819999999993 4.668340000000002 12955513.9
2007-05-11 4.9912 5.2907 5.3542 4.8097 104124381.0 19856914.0 5.5509 4.5405 4.978839999999994 4.750010000000001 13543162.95
2007-05-14 5.2786 5.2544 5.445 5.1425 95544992.0 17821164.0 5.8201 4.7613 5.107399999999994 4.817010000000002 13903665.5
2007-05-15 5.2484 5.2605 5.4147 5.1047 91973238.0 17328931.0 5.7793 4.7296 5.144919999999994 4.890220000000002 13492952.15
2007-05-16 5.2937 5.2151 5.2937 5.1576 43976238.0 8210443.0 5.7868 4.7341 5.213279999999994 4.965390000000002 13138567.85
2007-05-17 5.2332 5.3694 5.5146 5.2332 43417161.0 7877898.0 5.7369 4.6933 5.2780199999999935 5.059920000000002 12861979.7
2007-05-18 5.3694 5.3058 5.4117 5.2181 26097936.0 4806714.0 5.9063 4.8324 5.281039999999993 5.129940000000001 12263779.4
2007-05-21 5.1395 5.2711 5.4465 4.9958 36637554.0 6699218.0 5.8367 4.775 5.284379999999993 5.19589 12050244.1
2007-05-22 5.2741 5.3149 5.3845 5.1425 50324984.0 9452886.0 5.7989 4.7447 5.295259999999994 5.220090000000001 12005706.9
2007-05-23 5.3089 5.805 5.8231 5.1606 83031501.0 14318539.0 5.8458 4.784 5.413239999999993 5.313260000000001 12270396.55
2007-05-24 5.8458 5.8655 5.8987 5.6719 78419245.0 13259963.0 6.3858 5.2242 5.512459999999994 5.395240000000001 12283307.35
2007-05-25 5.8534 5.9426 6.047 5.6885 69774514.0 11529375.0 6.4523 5.2786 5.639819999999993 5.460430000000001 12417400.9
2007-05-28 5.8987 5.8655 5.9744 5.7641 42019204.0 6958661.0 6.537 5.3482 5.758699999999993 5.52154 12144611.9
2007-05-29 5.8655 6.1528 6.2012 5.7475 160740523.0 26375526.0 6.4523 5.2786 5.926279999999993 5.6107700000000005 13051280.2
2007-05-30 5.6159 6.0001 6.2012 5.6159 64502573.0 10763684.0 6.7684 5.5373 5.965299999999993 5.6892700000000005 13414250.1
2007-05-31 5.8231 6.239 6.2466 5.7172 33374538.0 5381561.0 6.6005 5.3996 6.039999999999993 5.77623 13366474.4
2007-06-01 6.3222 5.8927 6.5778 5.8231 36496714.0 5774072.0 6.8637 5.6159 6.030019999999993 5.83492 12509895.85
2007-06-04 5.7929 5.5494 6.0485 5.324 34678963.0 5975041.0 6.4826 5.3028 5.966799999999994 5.86275 12288334.45
2007-06-05 5.5494 5.5962 5.8987 5.2937 57827400.0 9956538.0 6.1044 4.9943 5.855479999999994 5.89088 11652730.5
2007-06-06 5.8231 5.7959 5.8685 5.4147 66609398.0 11477108.0 6.1559 5.0366 5.814639999999994 5.88997 11577482.45
2007-06-07 5.69 6.0182 6.1513 5.69 33619594.0 5434255.0 6.3752 5.2166 5.770479999999994 5.90524 10962924.55
2007-06-08 6.0954 6.0197 6.2043 5.9744 38244463.0 6142615.0 6.6202 5.4163 5.795879999999994 5.91295 10277209.6
2007-06-11 6.2012 6.4674 6.5022 6.0197 27741614.0 4310631.0 6.6217 5.4178 5.9794799999999935 5.97314 9601682.95
2007-06-12 6.6247 7.1148 7.1148 6.6247 131001572.0 18551954.0 7.1148 5.8201 6.283199999999994 6.06934 9662834.1
2007-06-13 7.1148 7.3069 7.381 6.8819 95117246.0 13023253.0 7.8257 6.4039 6.585399999999995 6.20002 9903474.6
2007-06-14 7.3356 7.0951 7.3356 6.9575 26472732.0 3622776.0 8.0374 6.5763 6.800779999999994 6.285630000000001 9690718.5
2007-06-15 7.1223 6.9151 7.1541 6.8819 55234099.0 7716602.0 7.8045 6.3858 6.979859999999995 6.387870000000001 9836212.9
2007-06-18 6.9726 7.1269 7.1481 6.7306 91641901.0 12925132.0 7.6063 6.2239 7.111759999999995 6.545620000000002 10147508.6
2007-06-19 7.0936 7.1012 7.3356 6.8077 56956969.0 7821556.0 7.8393 6.4145 7.109039999999996 6.696120000000003 10065942.1
2007-06-20 7.1012 6.8834 7.26 6.8365 52797726.0 7379194.0 7.812 6.3918 7.024339999999997 6.804870000000003 9718974.85
2007-06-21 6.9545 6.6928 6.9545 6.655 75708969.0 10883312.0 7.5716 6.1952 6.943879999999996 6.8723300000000025 9600142.3
2007-06-22 6.6837 6.6565 6.8788 6.4432 33364467.0 4864431.0 7.3628 6.0243 6.892159999999995 6.936010000000001 9266895.1
2007-06-25 6.7639 6.7624 6.776 6.5128 20990049.0 3059889.0 7.322 5.991 6.819259999999995 6.965510000000002 9071956.5
2007-06-26 6.7684 7.1133 7.1844 6.5491 43113006.0 6084852.0 7.4385 6.0863 6.821679999999996 6.965360000000001 8057422.8
2007-06-27 7.1087 7.1254 7.1783 6.9666 64064992.0 8805480.0 7.8241 6.4024 6.870079999999996 6.947210000000001 7959512.6
2007-06-28 7.1239 6.897 7.26 6.5037 56677265.0 7744573.0 7.8378 6.413 6.9109199999999955 6.927400000000001 8077663.2
2007-06-29 6.596 6.8425 7.139 6.596 46071803.0 6563910.0 7.5867 6.2073 6.948119999999996 6.920140000000001 8117155.1
2007-07-02 6.7911 7.1284 7.1435 6.5037 41939536.0 6040496.0 7.5262 6.1589 7.021319999999996 6.920290000000001 8120427.85
2007-07-03 7.1087 7.0376 7.1541 6.9575 50162247.0 6969757.0 7.8408 6.416 7.006179999999996 6.913930000000002 7971088.8
2007-07-04 6.8849 6.8093 7.0497 6.6399 18708008.0 2643838.0 7.741 6.3343 6.942959999999997 6.906520000000002 7529425.3
2007-07-05 6.8062 6.2935 6.8062 6.2859 29453813.0 4466109.0 7.4899 6.1286 6.822259999999997 6.866590000000002 7481018.0
2007-07-06 6.1256 6.4175 6.4251 5.9759 16375924.0 2554817.0 6.9227 5.6643 6.737259999999997 6.842690000000002 7301628.1
2007-07-09 6.4205 6.4084 6.4296 6.2239 67741038.0 10420018.0 7.0588 5.7762 6.593259999999998 6.807290000000002 7607097.45
2007-07-10 6.4281 6.4115 6.4523 6.3222 41089743.0 6262003.0 7.0497 5.7672 6.468039999999998 6.737110000000001 6992599.9
2007-07-11 6.4402 6.3177 6.4402 6.2239 26147480.0 4071822.0 7.0528 5.7702 6.369719999999998 6.656340000000002 6545028.35
2007-07-12 6.4281 6.3162 6.6535 6.2466 56872127.0 8620113.0 6.9499 5.6855 6.374259999999998 6.598260000000002 6794895.2
2007-07-13 6.3525 6.1483 6.3525 6.05 16848741.0 2673514.0 6.9484 5.684 6.320419999999998 6.528840000000002 6542740.8
2007-07-16 6.0666 6.0122 6.1241 5.9683 5949177.0 967842.0 6.7639 5.5342 6.241179999999998 6.417220000000003 5944876.3
2007-07-17 6.0455 6.2028 6.2995 6.0455 29039670.0 4548878.0 6.6141 5.4117 6.199439999999997 6.333740000000003 5781242.4
2007-07-18 6.1332 6.1997 6.3101 5.8307 33989456.0 5405425.0 6.8229 5.5826 6.175839999999998 6.272780000000003 5682553.95
2007-07-19 6.292 6.1574 6.292 6.0727 7293545.0 1154946.0 6.8198 5.5796 6.144079999999997 6.259170000000003 5196135.65
2007-07-20 6.1922 6.2995 6.3041 6.0802 20047376.0 3146792.0 6.773 5.5418 6.174319999999997 6.247370000000003 5110253.7
2007-07-23 6.2587 6.4871 6.5794 6.2587 131772946.0 20165854.0 6.9303 5.6704 6.269299999999997 6.255240000000002 5965551.95
2007-07-24 6.5642 6.4538 6.5657 6.3646 93956863.0 14275210.0 7.136 5.8382 6.319499999999997 6.259470000000003 6375069.85
2007-07-25 6.416 6.5431 6.5567 6.3948 32992574.0 4968772.0 7.0997 5.808 6.388179999999997 6.282010000000003 6183234.45
2007-07-26 6.5385 6.4735 6.655 6.3525 27144867.0 4106058.0 7.198 5.8882 6.451399999999997 6.297740000000003 6001308.7
2007-07-27 6.4735 6.4024 6.4735 6.3676 14666801.0 2240168.0 7.1208 5.8261 6.471979999999997 6.323150000000004 5785121.6
2007-07-30 6.3676 6.6308 6.7155 6.3676 39597992.0 5863900.0 7.0422 5.7626 6.500719999999997 6.385010000000003 5776291.8
2007-07-31 6.6247 6.6716 6.7291 6.5037 27926201.0 4136580.0 7.2933 5.9683 6.544279999999996 6.431890000000003 5634632.95
2007-08-01 6.6716 6.5037 6.7185 6.4584 43170009.0 6464129.0 7.3386 6.0046 6.536399999999996 6.462290000000003 5825647.5
2007-08-02 6.36 6.5173 6.5431 6.36 61266889.0 9215737.0 7.1541 5.8534 6.545159999999996 6.498280000000003 6063128.9
2007-08-03 6.5718 6.5521 6.5763 6.4674 68160638.0 10216711.0 7.1692 5.8655 6.575099999999996 6.523540000000002 6446223.6
2007-08-06 6.5521 6.5536 6.6807 6.5037 53235632.0 7921440.0 7.207 5.8972 6.5596599999999965 6.530190000000003 6321294.7
2007-08-07 6.6232 6.6217 6.7004 6.5037 76596914.0 11363875.0 7.2086 5.8987 6.549679999999997 6.546980000000003 6576388.3
2007-08-08 6.6247 6.956 7.1813 6.5068 136503732.0 19601708.0 7.2842 5.9592 6.640139999999997 6.588270000000003 7352882.6
2007-08-09 6.9272 6.8546 7.1087 6.8062 44705011.0 6352142.0 7.6517 6.2602 6.707599999999997 6.626380000000003 7239484.05
2007-08-10 6.8516 6.6716 6.8516 6.5158 52097931.0 7618591.0 7.5398 6.1695 6.731499999999997 6.653300000000003 7486737.9
2007-08-13 6.6973 6.8214 7.0921 6.6323 59233603.0 8436639.0 7.3386 6.0046 6.785059999999997 6.672360000000003 7860177.75
2007-08-14 6.8819 6.8803 6.9877 6.7321 44266934.0 6316531.0 7.5035 6.1392 6.836779999999997 6.693230000000004 7948560.4
2007-08-15 6.8183 6.7064 6.8803 6.655 52486204.0 7580965.0 7.5685 6.1922 6.786859999999997 6.713500000000003 8057337.4
2007-08-16 6.6565 6.472 6.6565 6.3616 75892924.0 11409619.0 7.3764 6.0364 6.710339999999998 6.708970000000003 8570071.05
2007-08-17 6.3979 6.5022 6.655 6.3041 39618780.0 6002399.0 7.1193 5.8246 6.676459999999999 6.703980000000003 8712851.4
2007-08-20 6.4931 6.6883 6.7533 6.4931 73508230.0 10769303.0 7.1526 5.8519 6.649839999999999 6.717450000000002 8243023.85
2007-08-21 6.7457 6.7321 6.776 6.5552 80757704.0 11743501.0 7.3568 6.0197 6.6202 6.7284900000000025 8116438.4
2007-08-22 6.723 6.776 6.8229 6.5204 94985870.0 13672830.0 7.4052 6.0591 6.6341199999999985 6.710490000000002 8551641.3
2007-08-23 6.8047 6.8214 6.9257 6.7518 62833784.0 9004751.0 7.4536 6.0984 6.703999999999998 6.707170000000002 8796575.95
2007-08-24 6.9121 6.894 6.9424 6.8077 87351409.0 12389086.0 7.5035 6.1392 6.782359999999997 6.729410000000003 9304021.85
2007-08-27 6.9045 6.8093 6.9575 6.655 99992964.0 14472253.0 7.5837 6.2043 6.8065599999999975 6.728200000000004 9734439.5
2007-08-28 6.8093 6.6504 6.8093 6.5794 64618025.0 9469613.0 7.4899 6.1286 6.790219999999998 6.705210000000004 10001091.15
2007-08-29 6.6701 6.5279 6.6701 6.5189 83752460.0 12491160.0 7.3159 5.985 6.740599999999998 6.6873600000000035 10302442.7
2007-08-30 6.4735 6.661 6.7291 6.4735 32402044.0 4746929.0 7.1813 5.8745 6.708519999999997 6.706260000000003 10079002.3
2007-08-31 6.6595 6.9575 7.0104 6.6595 47996817.0 6877952.0 7.3265 5.9955 6.721219999999997 6.751790000000002 9912064.35
2007-09-03 6.9877 7.0966 7.1375 6.9696 60162494.0 8316857.0 7.6532 6.2617 6.778679999999997 6.792620000000002 9931835.2
2007-09-04 7.0966 6.9408 7.1375 6.9136 52471751.0 7338081.0 7.806 6.3873 6.836759999999996 6.813490000000002 9730545.5
2007-09-05 6.9938 6.8425 7.0104 6.8062 74793845.0 10557600.0 7.6351 6.2466 6.8996799999999965 6.820140000000002 9278340.1
2007-09-06 6.9575 6.8471 6.959 6.8214 54604389.0 7727852.0 7.5262 6.1589 6.936899999999996 6.8227100000000025 9347125.6
2007-09-07 6.9575 6.8788 7.1072 6.8093 101544017.0 14362810.0 7.5322 6.1619 6.921159999999996 6.821190000000003 9684336.55
2007-09-10 6.8819 7.1087 7.1087 6.8516 31966649.0 4473923.0 7.567 6.1907 6.923579999999997 6.851130000000003 9486200.75
2007-09-11 7.139 6.8955 7.1934 6.8516 36988171.0 5153551.0 7.8196 6.3979 6.914519999999998 6.875640000000004 9428051.75
2007-09-12 6.8819 6.8062 6.8955 6.2164 43665139.0 6499740.0 7.5852 6.2058 6.907259999999996 6.903470000000004 9373990.5
2007-09-13 6.6232 6.3721 6.6852 6.3525 39415477.0 5935762.0 7.4869 6.1256 6.812259999999997 6.874580000000004 9100297.65
2007-09-14 6.8516 6.4266 6.8516 6.3827 60681358.0 9096207.0 7.0089 5.7354 6.721819999999997 6.821490000000004 9254988.05
2007-09-17 6.3979 6.3827 6.5431 6.2769 23690162.0 3624643.0 7.0694 5.7838 6.576619999999997 6.750100000000003 8897755.05
2007-09-18 6.3283 6.4296 6.478 6.2769 70847978.0 10763142.0 7.021 5.7445 6.483439999999997 6.698980000000003 8848737.1
2007-09-19 6.4251 6.4931 6.6988 6.354 61503656.0 9229487.0 7.0724 5.7868 6.420819999999997 6.664040000000003 8626569.95
2007-09-20 6.4221 6.3495 6.5718 6.2436 48511249.0 7439605.0 7.142 5.8443 6.416299999999998 6.6142800000000035 8548312.65
2007-09-21 6.2769 6.0999 6.3525 6.0515 37548611.0 5931099.0 6.9847 5.7142 6.350959999999998 6.536390000000004 8225413.3
2007-09-24 6.0999 6.0076 6.1105 5.8685 38134784.0 6271852.0 6.7094 5.4904 6.275939999999998 6.426280000000004 7815393.25
2007-09-25 6.0076 6.1211 6.1997 6.0046 19417353.0 3130614.0 6.6081 5.4072 6.214239999999998 6.3488400000000045 7498443.3
2007-09-26 6.1619 5.9759 6.171 5.8685 46297351.0 7526612.0 6.7336 5.5085 6.1107999999999985 6.2658100000000045 7250215.9
2007-09-27 6.0182 6.1105 6.2527 6.0182 37618361.0 5981642.0 6.5733 5.3784 6.062999999999998 6.239650000000005 7311951.55
2007-09-28 6.2466 6.3237 6.3495 6.2012 27530589.0 4272747.0 6.7215 5.4994 6.107759999999998 6.229360000000005 7181691.3
2007-10-08 6.4599 6.3268 6.4886 6.292 49642390.0 7635189.0 6.956 5.6915 6.171599999999998 6.2237700000000045 7147607.9
2007-10-09 6.3525 6.3313 6.3676 6.2678 21320395.0 3309038.0 6.959 5.6946 6.213639999999998 6.2139400000000045 6946155.75
2007-10-10 6.3525 6.3192 6.4266 6.2769 11620740.0 1796379.0 6.965 5.6976 6.2822999999999976 6.196550000000005 6508094.7
2007-10-11 6.298 6.0772 6.298 6.0651 9795539.0 1564590.0 6.9514 5.687 6.275639999999997 6.169320000000004 6199931.6
2007-10-12 6.0802 6.0954 6.239 5.5055 27011396.0 4435102.0 6.6852 5.4692 6.229979999999998 6.1688700000000045 5703546.2
2007-10-15 6.1029 5.8972 6.1786 5.687 87755248.0 14808330.0 6.7049 5.4858 6.144059999999998 6.157830000000004 6220266.55
2007-10-16 5.8987 6.0681 6.0923 5.7172 50857410.0 8347508.0 6.4871 5.3074 6.091419999999998 6.152530000000004 6379964.4
2007-10-17 5.9895 6.1256 6.2769 5.9895 92990959.0 14857769.0 6.6746 5.4616 6.052699999999997 6.167500000000004 6797865.85
2007-10-18 6.1256 6.2012 6.4205 6.1165 74761663.0 11684962.0 6.7382 5.5131 6.077499999999997 6.1765700000000034 7085325.85
2007-10-19 6.351 6.2632 6.3525 5.8987 48200936.0 7640252.0 6.8214 5.5811 6.111059999999997 6.170520000000003 7012528.1
2007-10-22 6.289 6.2753 6.289 6.053 21545743.0 3385627.0 6.8894 5.6371 6.186679999999997 6.165370000000004 7000577.3
2007-10-23 6.3192 6.4886 6.534 6.2753 65697515.0 9952153.0 6.903 5.6477 6.270779999999997 6.181100000000003 6960027.85
2007-10-24 6.531 6.6172 6.6504 6.3812 77585666.0 11597078.0 7.1375 5.8398 6.369099999999997 6.210900000000004 7078407.4
2007-10-25 6.6247 6.4568 6.6383 6.4281 38058858.0 5691915.0 7.2796 5.9562 6.420219999999996 6.248860000000004 6991022.9
2007-10-26 6.4947 6.4931 6.4977 6.05 23139733.0 3523641.0 7.1027 5.811 6.466199999999996 6.288630000000004 6870650.0
2007-10-29 6.5385 6.3555 6.5385 6.3525 41086801.0 6275863.0 7.142 5.8443 6.482239999999996 6.334460000000004 6870850.55
2007-10-30 6.2043 6.3752 6.413 6.1982 32893604.0 5080746.0 6.9908 5.7203 6.459559999999996 6.365170000000004 6968357.15
2007-10-31 6.5052 6.5022 6.5264 6.3071 23459102.0 3555610.0 7.0134 5.7384 6.436559999999996 6.402830000000004 6769807.05
2007-11-01 6.5007 6.3374 6.6399 6.174 72850365.0 11063292.0 7.1526 5.8519 6.412679999999996 6.416450000000005 7023889.55
2007-11-02 6.2012 6.1997 6.2012 5.8987 34219881.0 5570228.0 6.9711 5.7036 6.3539999999999965 6.410100000000005 7088763.6
2007-11-05 6.1407 6.292 6.3525 5.9335 23018853.0 3634027.0 6.8198 5.5796 6.341299999999997 6.411770000000006 6888705.5
2007-11-06 6.3343 6.0394 6.3343 6.0334 87772337.0 13827035.0 6.9212 5.6628 6.274139999999997 6.366850000000006 7414605.35
2007-11-07 6.2466 6.1438 6.2769 6.0772 87152310.0 13899175.0 6.6429 5.4359 6.202459999999997 6.3195100000000055 8019745.15
2007-11-08 6.0545 6.0303 6.2693 6.0046 84762393.0 13515848.0 6.7578 5.5297 6.141039999999997 6.2768600000000045 8617308.05
2007-11-09 5.9744 6.1634 6.2012 5.9744 38347837.0 6108128.0 6.6338 5.4268 6.133779999999996 6.243890000000006 8700959.35
2007-11-12 5.9139 6.289 6.413 5.9108 23495838.0 3636920.0 6.7805 5.5478 6.133179999999998 6.237240000000005 8142388.85
2007-11-13 6.4175 6.2496 6.4175 6.2179 50997984.0 7828318.0 6.9182 5.6598 6.175219999999998 6.2246800000000055 8116429.35
2007-11-14 6.2511 6.4432 6.4962 6.2511 32792890.0 5016925.0 6.8743 5.625 6.235099999999997 6.218780000000005 7624387.15
2007-11-15 6.4508 6.4009 6.4886 6.354 21186423.0 3212945.0 7.0876 5.7989 6.309219999999998 6.225130000000005 7200786.3
2007-11-16 6.3222 6.4024 6.4281 6.3086 33776072.0 5184880.0 7.0407 5.7611 6.357019999999998 6.245400000000005 7078017.7
2007-11-19 6.5158 6.6036 6.6399 6.3525 25683396.0 3833556.0 7.0422 5.7626 6.419939999999999 6.276560000000005 7100414.15
2007-11-20 6.6474 6.8062 6.8183 6.534 36934942.0 5371125.0 7.2645 5.9426 6.531259999999998 6.353240000000005 6871362.75
2007-11-21 6.8214 6.6474 7.0755 6.5037 64589299.0 9121272.0 7.4869 6.1256 6.572099999999997 6.403600000000004 6747572.45
2007-11-22 6.5794 6.9711 7.1057 6.5113 65388896.0 9169231.0 7.3129 5.9834 6.686139999999997 6.497680000000005 6921438.25
2007-11-23 7.0361 7.1375 7.1844 6.8214 50344507.0 6938595.0 7.6684 6.2738 6.833159999999998 6.595090000000004 7092185.95
2007-11-26 7.4112 7.2479 7.5897 7.0785 56620447.0 7501398.0 7.8514 6.4236 6.962019999999998 6.690980000000005 7153462.7
2007-11-27 7.26 7.3492 7.3764 7.0634 24194844.0 3264269.0 7.9724 6.5234 7.070619999999998 6.800940000000004 7062638.85
2007-11-28 7.3492 7.2978 7.378 7.2297 30804691.0 4109145.0 8.0843 6.6141 7.200699999999998 6.8864000000000045 7090315.6
2007-11-29 7.3129 7.1828 7.4566 6.9756 53204324.0 7131860.0 8.0283 6.5688 7.243039999999998 6.964590000000004 6893744.0
2007-11-30 7.1102 7.1178 7.2282 7.0376 28221225.0 3882316.0 7.9013 6.4644 7.239099999999998 7.036130000000004 6809348.4
2007-12-03 7.0346 7.0331 7.1662 6.9272 50985110.0 7082848.0 7.8302 6.4054 7.196139999999997 7.079080000000005 6981789.45
2007-12-04 6.5083 7.1027 7.139 6.5083 24612344.0 3420024.0 7.7364 6.3298 7.146839999999997 7.108730000000006 6461438.9
2007-12-05 7.1012 7.1087 7.136 7.0346 36870629.0 5073358.0 7.8136 6.3918 7.109019999999998 7.154860000000005 6020148.05
2007-12-06 7.1526 7.1148 7.198 7.0074 42570370.0 5854910.0 7.8196 6.3979 7.095419999999999 7.169230000000004 5637101.15
2007-12-07 7.1844 7.3205 7.3961 7.1178 30641152.0 4111502.0 7.8257 6.4039 7.135959999999999 7.187530000000004 5537269.85
2007-12-10 7.26 7.682 7.741 7.0543 60188146.0 7858511.0 8.0525 6.5884 7.265739999999998 7.230940000000004 5748349.4
2007-12-11 7.682 8.0888 8.3777 7.682 64168353.0 7823009.0 8.4503 6.9136 7.462959999999998 7.304900000000005 5748083.95
2007-12-12 8.0919 8.0873 8.2431 7.9255 55179105.0 6698049.0 8.898 7.2796 7.658679999999999 7.383850000000005 5832140.15
2007-12-13 8.0888 7.7228 8.166 7.7152 26118326.0 3218079.0 8.8965 7.2781 7.780279999999999 7.437850000000006 5832396.85
2007-12-14 7.6381 7.8907 7.8922 7.4112 49340515.0 6328317.0 8.4957 6.9499 7.894319999999999 7.515140000000005 5889568.7
2007-12-17 7.8907 7.9436 8.0722 7.8423 42763490.0 5241797.0 8.6802 7.1012 7.9466399999999995 7.606190000000005 5959980.75
2007-12-18 7.8604 8.1024 8.1599 7.6865 26537879.0 3243990.0 8.7377 7.1496 7.949359999999999 7.706160000000006 5853624.0
2007-12-19 8.0919 7.983 8.1599 7.9436 45283034.0 5531698.0 8.9131 7.2917 7.928499999999998 7.793590000000006 5674145.3
2007-12-20 8.1357 8.4685 8.5154 8.0314 56291574.0 6541887.0 8.7816 7.1844 8.077639999999999 7.928960000000006 5542778.1
2007-12-21 8.5819 8.3444 8.5819 8.1856 29486868.0 3456959.0 9.3155 7.6215 8.168379999999997 8.031350000000007 5368696.3
2007-12-24 8.4473 8.3066 8.4685 8.1554 131734218.0 15685466.0 9.1793 7.5095 8.240979999999999 8.093810000000007 5777899.7
2007-12-25 8.2386 8.4382 8.6212 8.1493 77401261.0 8974339.0 9.137 7.4763 8.308139999999998 8.128750000000005 6063403.2
2007-12-26 8.4382 8.5713 8.6031 8.3323 42561065.0 4918655.0 9.2822 7.5942 8.425799999999999 8.177150000000006 6103878.7
2007-12-27 8.5834 8.6772 8.7574 8.4549 77819880.0 8806681.0 9.4289 7.7137 8.46754 8.272590000000005 6187619.75
2007-12-28 8.6772 8.6273 8.712 8.47 73672338.0 8365966.0 9.5454 7.809 8.52412 8.346250000000007 6411802.25
2008-01-02 8.7241 8.7347 8.8632 8.5365 49331949.0 5499619.0 9.4894 7.7652 8.609739999999999 8.425360000000007 6332640.8
2008-01-03 8.6212 8.7453 8.7558 8.5456 41380308.0 4682178.0 9.6089 7.862 8.671159999999999 8.489650000000006 6395748.5
2008-01-04 8.7574 8.3838 8.7574 8.3157 105973534.0 12334882.0 9.6195 7.871 8.633659999999999 8.529730000000006 6758824.7
2008-01-07 8.3323 8.2234 8.3323 8.0162 154469905.0 18435602.0 9.2217 7.5458 8.5429 8.505220000000005 7387859.3
2008-01-08 8.3747 8.3202 8.467 8.1372 81574927.0 9608047.0 9.0462 7.4006 8.48148 8.502800000000004 7662686.55
2008-01-09 8.3187 8.4564 8.5426 8.2507 91761808.0 10621970.0 9.1521 7.4884 8.425819999999998 8.517780000000005 7800859.5
2008-01-10 8.4125 8.5426 8.5683 8.4125 57364601.0 6605275.0 9.3019 7.6109 8.385279999999998 8.528220000000005 7739972.8
2008-01-11 8.5426 8.4896 8.5456 8.4246 50202204.0 5784392.0 9.3971 7.688 8.406439999999998 8.520050000000003 7694289.95
2008-01-14 8.4851 8.5396 8.6212 8.3187 33379648.0 3829158.0 9.3382 7.6411 8.469679999999999 8.506290000000003 7724843.9
2008-01-15 8.473 8.5759 8.709 8.473 45645487.0 5200444.0 9.3941 7.685 8.520819999999997 8.501150000000004 7668450.25
2008-01-16 8.5547 8.47 8.5759 8.346 54896910.0 6342836.0 9.4334 7.7183 8.523539999999997 8.474680000000003 7723502.2
2008-01-17 8.47 8.4352 8.6787 8.0238 84170887.0 9864733.0 9.317 7.623 8.502059999999997 8.443670000000003 8054539.35
2008-01-18 8.4518 8.5048 8.5456 8.0949 72209591.0 8512744.0 9.2792 7.5912 8.505099999999999 8.455770000000003 8203591.65
2008-01-21 8.3565 8.3671 8.5275 8.287 74245102.0 8615567.0 9.3548 7.6547 8.4706 8.470140000000004 8307275.65
2008-01-22 8.0661 8.1932 8.47 7.865 192283947.0 22747738.0 9.2035 7.5307 8.394059999999998 8.457440000000004 9271814.6
2008-01-23 8.1962 8.6227 8.712 8.1962 131121632.0 15166637.0 9.013 7.3734 8.424599999999998 8.474070000000003 9245873.15
2008-01-24 8.6227 8.5622 8.9994 8.5501 133244670.0 14885107.0 9.4849 7.7606 8.449999999999998 8.476030000000005 9541411.55
2008-01-25 8.4987 9.1128 9.1521 8.4987 202517386.0 22075389.0 9.4183 7.7062 8.571599999999997 8.538350000000005 10399248.25
2008-01-28 9.1128 8.774 9.1128 8.6515 78549547.0 8737745.0 10.0248 8.2023 8.652979999999996 8.561790000000006 10395801.45
2008-01-29 8.8481 8.5154 8.8935 8.4095 39311118.0 4481680.0 9.6512 7.8967 8.717419999999997 8.555740000000004 10201587.15
2008-01-30 8.6227 8.5154 8.6893 8.0994 43354568.0 5065401.0 9.3669 7.6638 8.695959999999996 8.560280000000004 10179876.25
2008-01-31 8.3944 8.29 8.47 8.1221 20437044.0 2412747.0 9.3669 7.6638 8.641519999999996 8.545760000000005 10066404.7
2008-02-01 8.3187 7.8801 8.3187 7.5716 29782525.0 3660467.0 9.1188 7.4611 8.394979999999995 8.483290000000004 9632683.95
2008-02-04 8.0177 8.5123 8.5456 8.0177 25923956.0 3054064.0 8.6681 7.0921 8.342639999999994 8.497810000000003 8863607.05
2008-02-05 8.3187 8.5078 8.6364 8.3187 17030594.0 1950668.0 9.3639 7.6608 8.341119999999995 8.529270000000002 8480738.1
2008-02-13 8.3263 8.5108 8.6182 8.3263 11448349.0 1312987.0 9.3593 7.6578 8.340199999999996 8.518080000000003 8015288.95
2008-02-14 8.5456 8.6212 8.7059 8.47 26553171.0 3010864.0 9.3624 7.6593 8.406439999999996 8.523980000000003 7835568.4
2008-02-15 8.6152 8.5305 8.6152 8.4397 14293529.0 1642542.0 9.4834 7.7591 8.536519999999996 8.465750000000003 7628475.9
2008-02-18 8.5774 8.7256 8.8935 8.5774 66155248.0 7383728.0 9.3835 7.6774 8.579179999999997 8.460910000000004 7806204.4
2008-02-19 8.715 8.7301 8.8935 8.715 64119949.0 7133268.0 9.5983 7.8529 8.623639999999996 8.482380000000003 7902845.6
2008-02-20 8.7422 8.653 8.7422 8.591 44147941.0 4983400.0 9.6028 7.8574 8.652079999999996 8.496140000000004 7834873.8
2008-02-21 8.5607 8.7725 8.8481 8.5607 39566065.0 4450512.0 9.5181 7.7878 8.682339999999996 8.544390000000003 7564162.75
2008-02-22 8.7725 8.6182 8.7725 8.4821 34789009.0 3947519.0 9.6497 7.8952 8.699879999999997 8.618200000000005 7335901.5
2008-02-25 8.3944 7.8559 8.656 7.8015 50355995.0 6014075.0 9.4803 7.7561 8.525939999999995 8.552560000000005 7205826.9
2008-02-26 8.0253 7.5791 8.1675 7.3356 41174307.0 5317921.0 8.6409 7.0709 8.295739999999995 8.459690000000005 6334336.05
2008-02-27 7.5625 7.8181 7.8952 7.5171 32485561.0 4125762.0 8.3369 6.8214 8.128759999999996 8.390420000000004 5782292.3
2008-02-28 8.0162 7.8181 8.0162 7.5625 12522914.0 1558494.0 8.6001 7.0361 7.937879999999995 8.310110000000005 5115961.65
2008-02-29 7.7894 7.8347 7.9028 7.6668 54405011.0 6759196.0 8.6001 7.0361 7.781179999999995 8.240530000000003 4350152.0
2008-03-03 7.9406 8.1206 8.1675 7.865 71890529.0 8654478.0 8.6182 7.0513 7.834119999999996 8.180030000000004 4345988.65
2008-03-04 8.1675 8.1115 8.3641 8.104 40226856.0 4771006.0 8.9328 7.3084 7.9405999999999946 8.118170000000003 4360454.95
2008-03-05 8.0162 8.1251 8.293 7.9663 21856403.0 2640596.0 8.9222 7.3008 8.001999999999995 8.065380000000003 4239214.7
2008-03-06 8.225 8.2129 8.2885 8.107 23122287.0 2763692.0 8.9373 7.3129 8.080959999999994 8.009420000000004 4256761.95
2008-03-07 8.2855 8.0419 8.2855 7.8846 26403070.0 3197425.0 9.0341 7.3916 8.122399999999995 7.951790000000004 4233609.85
2008-03-10 8.0314 7.6638 8.0314 7.5625 21965065.0 2779153.0 8.8466 7.2373 8.031039999999994 7.932580000000003 4219864.3
2008-03-11 7.5655 7.5731 7.6381 7.4279 16034598.0 2072904.0 8.4307 6.897 7.9233599999999935 7.931980000000003 4225976.1
2008-03-12 7.865 7.201 7.865 7.1586 28620568.0 3770290.0 8.3308 6.8153 7.738539999999993 7.870270000000002 4348841.25
2008-03-13 7.1102 7.0603 7.1904 6.8093 22310573.0 3119306.0 7.9209 6.481 7.508019999999993 7.7944900000000015 4354263.35
2008-03-14 6.9726 7.1102 7.2751 6.897 19945392.0 2745060.0 7.7667 6.354 7.3216799999999935 7.7220400000000025 4409389.25
2008-03-17 7.0906 7.0331 7.0906 6.8819 15339388.0 2149991.0 7.8211 6.3994 7.195539999999992 7.613290000000004 4147702.4
2008-03-18 6.9333 6.8062 7.1087 6.6111 31500539.0 4573375.0 7.7364 6.3298 7.042159999999993 7.482760000000003 4019707.75
2008-03-19 7.0936 7.1844 7.2902 6.7306 42152587.0 5755420.0 7.4869 6.1256 7.038839999999993 7.388690000000002 4058308.75
2008-03-20 7.1844 7.44 7.561 6.9424 53324019.0 7117865.0 7.9028 6.4659 7.114779999999993 7.311400000000002 4191676.4
2008-03-21 7.4385 7.266 7.4869 7.1844 42727283.0 5700957.0 8.1841 6.6958 7.145939999999993 7.233810000000003 4279348.3
2008-03-24 7.3341 7.0044 7.3946 6.9877 17540081.0 2386604.0 7.992 6.54 7.140199999999993 7.167870000000003 4097974.75
2008-03-25 6.8062 6.9212 7.018 6.658 12099632.0 1711536.0 7.7047 6.3041 7.163199999999994 7.102680000000004 3917655.5
2008-03-27 6.6625 6.4735 6.8365 6.3525 19687259.0 2863828.0 7.6139 6.2285 7.021019999999993 7.029930000000003 3854558.8
2008-03-28 6.3419 6.6716 6.6792 6.0802 64152418.0 9984812.0 7.1208 5.8261 6.867339999999993 6.991060000000003 4275874.7
2008-03-31 6.4463 6.4432 6.602 6.3676 52216620.0 7904061.0 7.3386 6.0046 6.702779999999993 6.924360000000003 4333117.95
2008-04-01 6.3389 6.2769 6.4054 6.0893 38518957.0 5992918.0 7.0876 5.7989 6.557279999999993 6.848740000000004 4200039.95
2008-04-02 6.3389 6.2784 6.4992 6.2769 18778607.0 2914325.0 6.9045 5.6492 6.428719999999993 6.7959600000000036 4107205.9
2008-04-03 6.3147 6.6429 6.6595 6.1256 23105193.0 3472653.0 6.9061 5.6507 6.462599999999992 6.741810000000004 4148808.75
2008-04-07 6.6399 6.844 6.8516 6.5037 32115549.0 4676340.0 7.3069 5.9789 6.497079999999992 6.682210000000003 4244441.15
2008-04-08 6.6716 6.8002 6.8894 6.6716 14604915.0 2098072.0 7.5292 6.1604 6.568479999999992 6.6356300000000035 4189473.5
2008-04-09 6.7911 6.8062 7.0316 6.6852 18846286.0 2671990.0 7.4808 6.1196 6.674339999999992 6.615810000000003 4184115.35
2008-04-10 6.7457 6.773 6.8682 6.5975 10263511.0 1490423.0 7.4869 6.1256 6.773259999999992 6.600990000000003 4154991.3
2008-04-11 6.7487 7.0761 7.1835 6.7487 40198909.0 5537291.0 7.4509 6.0957 6.859899999999992 6.661250000000003 4243341.35
2008-04-14 7.0398 7.0561 7.2744 6.8215 28470340.0 3962765.0 7.7837 6.3685 6.902319999999992 6.699700000000003 4285514.3
2008-04-15 7.0561 6.9106 7.0561 6.8033 22574562.0 3225770.0 7.7619 6.3503 6.9243999999999915 6.746440000000002 4309549.8
2008-04-16 6.7505 6.6541 6.9106 6.6396 30461664.0 4388885.0 7.6018 6.2194 6.89397999999999 6.784160000000003 4421494.5
2008-04-17 6.6723 6.3667 6.8178 6.3485 41552561.0 6230203.0 7.3199 5.9883 6.81271999999999 6.792990000000003 4504335.9
2008-04-18 6.1884 6.203 6.4158 6.1666 39020132.0 6169699.0 7.0034 5.73 6.63809999999999 6.749000000000004 4525049.85
2008-04-21 6.8033 6.1466 6.8033 5.8574 17731000.0 2772380.0 6.8233 5.5827 6.45619999999999 6.679260000000004 4307775.6
2008-04-22 6.0938 6.1757 6.1848 5.861 40698388.0 6600479.0 6.7614 5.5318 6.30921999999999 6.616810000000004 4352751.7
2008-04-23 6.1611 6.3994 6.4031 6.0247 44984150.0 7083582.0 6.7942 5.559 6.25827999999999 6.576130000000004 4587600.6
2008-04-24 6.8033 7.0398 7.0398 6.6396 60163660.0 8522844.0 7.0398 5.7591 6.39289999999999 6.602810000000003 4928166.0
2008-04-25 6.9124 6.9743 7.1671 6.7633 61164083.0 8650234.0 7.7437 6.3358 6.547159999999991 6.592630000000004 5217486.3
2008-04-28 6.8033 6.7287 6.836 6.5814 33475594.0 4892644.0 7.671 6.2776 6.663579999999991 6.559890000000005 4962877.9
2008-04-29 6.6705 6.7505 6.7833 6.4577 14292014.0 2092783.0 7.4017 6.0556 6.778539999999991 6.543880000000004 4672314.0
2008-04-30 6.7305 7.0598 7.0761 6.7305 30260983.0 4279728.0 7.4254 6.0757 6.910619999999992 6.584450000000004 4586654.5
2008-05-05 7.0852 7.1871 7.258 6.9124 31118686.0 4251823.0 7.7656 6.354 6.940079999999992 6.666490000000003 4653529.4
2008-05-06 7.1853 7.1853 7.2944 7.0725 22805139.0 3094338.0 7.9056 6.4686 6.982279999999991 6.764720000000002 4634613.65
2008-05-07 7.2708 6.856 7.2708 6.8215 13969307.0 1932063.0 7.9038 6.4668 7.007739999999991 6.8356600000000025 4497399.8
2008-05-08 6.7942 7.3981 7.4108 6.5504 21629147.0 2969816.0 7.5418 6.1702 7.137259999999992 6.957900000000004 4540987.0
2008-05-09 7.4218 7.4563 7.7092 7.3235 27036017.0 3509790.0 8.1385 6.6578 7.216559999999992 7.063590000000003 4582877.0
2008-05-12 7.4581 7.7128 7.9129 7.329 48377180.0 6116913.0 8.2021 6.7105 7.321699999999993 7.1308900000000035 4814201.5
2008-05-13 7.6764 8.0093 8.1712 7.64 93720084.0 11469297.0 8.4841 6.9415 7.486499999999992 7.234390000000003 5110801.8
2008-05-14 8.1112 7.8219 8.2676 7.46 55500908.0 6903277.0 8.8097 7.2089 7.679679999999992 7.343710000000003 5257827.4
2008-05-15 7.8219 7.46 7.9456 7.2762 33866011.0 4339565.0 8.6041 7.0398 7.692059999999993 7.414660000000002 5313517.15
2008-05-16 7.4581 7.5818 7.7164 7.4017 18569974.0 2422738.0 8.2058 6.7141 7.717159999999993 7.466860000000002 5215209.8
2008-05-19 7.4763 7.5036 7.6364 7.3635 23718885.0 3089273.0 8.3404 6.8233 7.675319999999992 7.498510000000003 5058163.3
2008-05-20 7.2981 7.2417 7.6146 6.9233 34876066.0 4639144.0 8.2549 6.7542 7.521799999999992 7.504150000000003 4981635.55
2008-05-21 7.1034 7.6091 7.6328 7.0343 41354656.0 5477185.0 7.9657 6.5177 7.479239999999992 7.579460000000003 5116875.8
2008-05-22 7.5 7.4309 7.7219 7.3817 20756304.0 2677755.0 8.3695 6.8488 7.473419999999992 7.582740000000003 4920739.6
2008-05-23 7.2399 7.4418 7.5127 7.0943 15560403.0 2077256.0 8.1748 6.6887 7.4454199999999915 7.581290000000003 4670423.3
2008-05-26 7.3126 7.2308 7.4017 7.1325 18730106.0 2520695.0 8.1858 6.6978 7.390859999999992 7.533090000000003 4370315.85
2008-05-27 7.1853 7.3399 7.4527 7.1853 15824352.0 2104726.0 7.9547 6.5086 7.410499999999992 7.466150000000003 4043040.45
2008-05-28 7.3399 7.3308 7.3635 7.2489 9976071.0 1335998.0 8.0748 6.6068 7.354839999999993 7.417040000000003 3865208.15
2008-05-29 7.3344 7.1853 7.3344 7.0943 20009463.0 2724072.0 8.0639 6.5977 7.305719999999992 7.3895700000000035 3896772.6
2008-05-30 7.2453 7.4145 7.4363 7.1889 19834081.0 2652859.0 7.9038 6.4668 7.300259999999992 7.372840000000004 3815429.15
2008-06-02 7.4108 7.3217 7.4127 7.1671 20480034.0 2752693.0 8.1567 6.6723 7.318439999999991 7.354650000000004 3740472.65
2008-06-03 7.2453 7.1725 7.3672 7.1453 13515896.0 1832594.0 8.0548 6.5904 7.284959999999991 7.347730000000004 3677385.45
2008-06-04 7.2726 7.0252 7.2726 6.876 11982342.0 1660189.0 7.8893 6.4558 7.223839999999991 7.289340000000005 3663791.75
2008-06-05 6.8942 7.0307 7.0398 6.6396 19483454.0 2808902.0 7.7274 6.323 7.192919999999992 7.249320000000004 3655746.05
2008-06-06 6.8451 6.7614 6.876 6.7505 4930927.0 710527.0 7.7346 6.3285 7.062299999999992 7.181280000000004 3515782.9
2008-06-10 6.5486 6.5286 6.6687 6.0847 63763252.0 9804522.0 7.4381 6.0847 6.903679999999992 7.111060000000004 3700163.35
2008-06-11 6.3667 6.6632 6.7087 6.2903 84766634.0 12743010.0 7.1816 5.8756 6.801819999999992 7.043390000000004 3763849.0
2008-06-12 6.5304 6.5814 6.6814 6.525 21987510.0 3273050.0 7.329 5.9974 6.713059999999993 6.968450000000004 3582337.65
2008-06-13 6.5504 6.6905 6.7851 6.5322 12983869.0 1892667.0 7.2399 5.9229 6.6450199999999935 6.918970000000004 3459992.75
2008-06-16 6.8215 6.6578 6.8215 6.434 13290835.0 1983406.0 7.3599 6.0211 6.624299999999994 6.843300000000004 3438026.15
2008-06-17 6.6032 6.6232 6.7087 6.5377 26163041.0 3891164.0 7.3235 5.992 6.643219999999994 6.773450000000004 3478120.7
2008-06-18 6.5122 6.696 6.7087 6.0938 162083825.0 24742631.0 7.2853 5.9611 6.6497799999999945 6.725800000000004 4483295.05
2008-06-19 6.5486 6.1484 6.6396 6.1484 68050938.0 10635158.0 7.3654 6.0265 6.563179999999994 6.638120000000003 4741193.7
2008-06-20 6.0029 6.0866 6.4904 5.73 96526638.0 15470301.0 6.7633 5.5336 6.442399999999994 6.543710000000003 5380821.0
2008-06-23 5.9847 5.8701 6.1684 5.73 56771337.0 9346892.0 6.696 5.4772 6.284859999999993 6.454580000000003 5744302.8
2008-06-24 5.7846 6.0575 6.0938 5.7846 46309289.0 7562358.0 6.4577 5.2825 6.171719999999993 6.4074700000000036 5996385.95
2008-06-25 6.0393 6.2939 6.4031 6.0029 14173761.0 2193054.0 6.6632 5.4517 6.091299999999994 6.370540000000004 6000802.35
2008-06-26 6.2394 6.3667 6.3849 6.1939 8793199.0 1364905.0 6.9233 5.6645 6.134959999999994 6.349070000000003 6002247.7
2008-06-27 6.1848 6.4013 6.4213 6.0938 15141939.0 2377266.0 7.0034 5.73 6.1978999999999935 6.3201500000000035 5984907.4
2008-06-30 6.3994 6.3485 6.5213 6.112 23156201.0 3529348.0 7.0416 5.761 6.293579999999993 6.289220000000003 6028731.85
2008-07-01 6.3503 6.3849 6.4286 6.2576 7768772.0 1194804.0 6.9834 5.7137 6.359059999999992 6.265390000000004 5950837.4
2008-07-02 6.3667 6.4686 6.4758 6.3103 17417541.0 2661319.0 7.0234 5.7464 6.393999999999993 6.242650000000004 5992273.65
2008-07-03 6.3321 6.5413 6.7305 6.3303 22285181.0 3310153.0 7.1162 5.821 6.428919999999993 6.281940000000004 6074771.85
2008-07-04 6.3703 6.5486 6.6687 6.3703 2751220.0 409721.0 7.1962 5.8865 6.458379999999993 6.328140000000004 5954812.8
2008-07-07 6.5486 6.9106 6.9124 6.5486 9435189.0 1367999.0 7.2035 5.8937 6.570799999999993 6.432190000000004 5987686.4
2008-07-08 6.8542 6.8615 6.8942 6.6941 26280688.0 3782132.0 7.6018 6.2194 6.666119999999992 6.512590000000005 5686566.9
2008-07-09 6.8142 6.7851 6.9506 6.7123 65130239.0 9400146.0 7.5473 6.1757 6.729419999999992 6.561710000000005 5519423.7
2008-07-10 6.6396 6.7669 6.876 6.6396 42281520.0 6116133.0 7.4636 6.1066 6.774539999999992 6.601730000000005 5661577.85
2008-07-11 6.7996 6.6268 6.7996 6.6032 51403680.0 7464192.0 7.4436 6.0902 6.790179999999992 6.624280000000004 5940154.1
2008-07-14 6.6141 6.8597 6.876 6.6141 17123672.0 2483301.0 7.289 5.9647 6.779999999999992 6.675400000000005 5965148.85
2008-07-15 6.8924 6.7141 6.8942 6.5486 13420014.0 1958719.0 7.5455 6.1739 6.750519999999993 6.708320000000005 5868526.6
2008-07-16 6.5723 6.6014 6.7305 6.3722 12147793.0 1823364.0 7.3854 6.0429 6.713779999999993 6.721600000000005 4722563.25
2008-07-17 6.6014 6.6941 6.8578 6.6014 12567184.0 1807019.0 7.2617 5.941 6.699219999999992 6.736880000000005 4281156.3
2008-07-18 6.876 6.8524 6.876 6.7323 8530613.0 1228015.0 7.3635 6.0247 6.744339999999992 6.767260000000005 3569042.0
2008-07-21 6.8524 7.118 7.1307 6.7669 11099596.0 1543951.0 7.5382 6.1666 6.795999999999992 6.788000000000004 3178894.95
2008-07-22 7.0616 7.0543 7.2762 6.9397 5345571.0 741802.0 7.8292 6.4067 6.864039999999991 6.807280000000004 2837867.15
2008-07-23 7.1416 7.027 7.1416 7.0034 3049834.0 424155.0 7.7601 6.3485 6.949159999999992 6.831470000000005 2749422.2
2008-07-24 7.1489 6.9925 7.1671 6.967 4325416.0 604665.0 7.7292 6.3249 7.008839999999992 6.854030000000004 2711410.2
2008-07-25 6.9852 7.0034 7.0543 6.9852 5574108.0 779297.0 7.691 6.2939 7.039039999999993 6.891690000000004 2631511.75
2008-07-28 6.9852 7.1162 7.2762 6.9161 8654071.0 1189712.0 7.7037 6.303 7.038679999999992 6.917340000000005 2514529.95
2008-07-29 7.1307 7.0743 7.1307 6.9652 5170032.0 716345.0 7.8274 6.4049 7.042679999999993 6.9533600000000035 2490607.0
2008-07-30 6.9852 7.0943 7.2308 6.9852 3853972.0 532843.0 7.7819 6.3667 7.056139999999992 7.0026500000000045 2384183.2
2008-07-31 7.0943 7.0161 7.1853 7.0034 3607817.0 500756.0 7.8038 6.3849 7.060859999999993 7.034850000000004 2243713.35
2008-08-01 7.0161 7.0434 7.1325 6.8942 16389870.0 2298841.0 7.7183 6.314 7.068859999999992 7.053950000000005 2338169.35
2008-08-04 7.0434 7.0689 7.2671 6.9506 17260496.0 2352386.0 7.7474 6.3394 7.059399999999992 7.049040000000005 2387388.7
2008-08-05 6.9688 7.0179 7.2926 6.9124 37407344.0 5186427.0 7.7765 6.3612 7.048119999999992 7.045400000000005 2457603.45
2008-08-06 6.9706 7.0216 7.1343 6.9706 11353985.0 1575790.0 7.7201 6.3158 7.033579999999992 7.044860000000005 2066385.65
2008-08-07 7.0216 7.0598 7.2399 6.9142 24807348.0 3423905.0 7.7237 6.3194 7.042319999999992 7.051590000000006 1931774.25
2008-08-08 7.0598 7.0543 7.1307 6.9852 52932772.0 7376402.0 7.7656 6.354 7.044499999999992 7.056680000000005 1927384.75
2008-08-11 7.0543 6.7523 7.0543 6.7305 29149105.0 4163861.0 7.7601 6.3485 6.981179999999992 7.0202900000000055 2011412.75
2008-08-12 6.5504 6.8087 6.836 6.5504 12137831.0 1749384.0 7.4272 6.0775 6.939339999999992 6.993730000000005 2000946.0
2008-08-13 6.7924 6.9033 6.9161 6.605 11250127.0 1610213.0 7.4891 6.1284 6.915679999999992 6.974630000000005 1990288.45
2008-08-14 6.9488 7.1871 7.2326 6.8178 28387607.0 3897262.0 7.5946 6.2139 6.941139999999992 6.991730000000004 2094800.6
2008-08-15 7.0234 7.2035 7.3053 7.0234 25898498.0 3507982.0 7.9056 6.4686 6.970979999999992 7.007740000000004 2208798.95
2008-08-18 7.2744 7.0088 7.2762 6.967 22957631.0 3166493.0 7.9238 6.4831 7.022279999999992 7.001730000000004 2289926.05
2008-08-19 6.9797 6.9997 7.1762 6.8615 13772268.0 1918484.0 7.7092 6.3085 7.060479999999991 6.999910000000004 2348760.15
2008-08-20 6.9124 7.2617 7.3654 6.9124 23929909.0 3228838.0 7.7001 6.2994 7.13215999999999 7.023920000000004 2488994.3
2008-08-21 7.2726 6.8215 7.2726 6.7323 24180466.0 3433819.0 7.9875 6.5359 7.059039999999991 7.000090000000003 2630452.0
2008-08-22 6.7669 6.6487 6.8669 6.6396 8941084.0 1301500.0 7.5036 6.1393 6.94807999999999 6.9595300000000035 2656562.15
2008-08-25 6.6214 6.494 6.7287 6.3867 33388876.0 5029743.0 7.3144 5.9829 6.84511999999999 6.933700000000004 2848563.7
2008-08-26 6.4886 6.2576 6.4886 6.2212 46937969.0 7256568.0 7.1434 5.8446 6.69669999999999 6.878590000000004 3175574.85
2008-08-27 6.0938 6.0938 6.3485 6.0029 76962816.0 12288851.0 6.8833 5.6318 6.463119999999989 6.797640000000004 3763375.25
2008-08-28 6.1302 6.1284 6.2394 6.072 16674286.0 2660173.0 6.7032 5.4845 6.324499999999989 6.6917700000000035 3871346.1
2008-08-29 6.2175 6.1884 6.2357 6.1284 8993881.0 1422093.0 6.7414 5.5154 6.23243999999999 6.590260000000003 3827508.7
2008-09-01 6.2539 6.3412 6.3449 6.1848 10544219.0 1655125.0 6.8069 5.57 6.20187999999999 6.523500000000003 3792645.65
2008-09-02 6.3412 6.3667 6.4304 6.2175 9458033.0 1460294.0 6.9761 5.7064 6.223699999999989 6.460200000000003 3606339.0
2008-09-03 6.2394 6.3285 6.4213 6.0938 17143951.0 2690597.0 7.0034 5.73 6.270639999999989 6.366880000000004 3662079.35
2008-09-04 6.243 6.3631 6.3667 6.0575 20700113.0 3277313.0 6.9615 5.6955 6.317579999999989 6.3210400000000035 3654749.75
2008-09-05 6.1848 6.2466 6.2848 6.1484 1193314.0 186753.0 6.9997 5.7264 6.32921999999999 6.2808300000000035 3295267.3
2008-09-08 6.203 6.3303 6.3303 6.1539 2708770.0 425786.0 6.8706 5.6227 6.32703999999999 6.264460000000004 3108363.55
2008-09-09 6.1866 6.3303 6.3485 6.1866 9048859.0 1405549.0 6.9634 5.6973 6.31975999999999 6.271730000000004 3091171.8
2008-09-10 6.2066 6.1684 6.2758 6.0957 33991904.0 5387845.0 6.9634 5.6973 6.28773999999999 6.279190000000004 3280053.4
2008-09-11 6.0447 6.1011 6.2576 6.0029 50584744.0 8059056.0 6.7851 5.5518 6.235339999999989 6.276460000000005 3488143.1
2008-09-12 6.0065 5.7282 6.0866 5.4936 73523110.0 12394746.0 6.7105 5.4917 6.1316599999999895 6.230440000000004 3932481.3
2008-09-16 5.6209 5.7901 5.8574 5.5481 25651764.0 4360635.0 6.3012 5.1552 6.023619999999989 6.175330000000004 3992188.4
2008-09-17 5.7901 6.0029 6.0029 5.7901 37203771.0 6150798.0 6.3685 5.2116 5.958139999999989 6.138950000000004 4203804.1
2008-09-18 5.9138 5.9629 6.0083 5.8301 14538806.0 2405801.0 6.6032 5.4026 5.917039999999989 6.102390000000004 4162652.25
2008-09-19 6.3849 6.5595 6.5595 6.2758 99393663.0 14911469.0 6.5595 5.3662 6.00871999999999 6.122030000000004 4736534.75
2008-09-22 6.7851 6.4395 6.947 6.3685 148308947.0 21816624.0 7.2162 5.9028 6.150979999999989 6.141320000000004 5762290.95
2008-09-23 6.2121 5.8865 6.3522 5.8756 47843363.0 7649475.0 7.0834 5.7955 6.170259999999989 6.096940000000004 5893277.55
2008-09-24 5.8319 6.1575 6.163 5.821 25021201.0 4095737.0 6.4758 5.2971 6.201179999999988 6.079660000000003 5735236.0
2008-09-25 6.1557 6.2394 6.454 6.0229 38523250.0 6091263.0 6.7742 5.5427 6.256479999999988 6.0867600000000035 5425356.6
2008-09-26 6.3667 6.3885 6.4577 6.0775 16653229.0 2557071.0 6.8633 5.6154 6.222279999999989 6.1155000000000035 5420201.5
2008-10-06 6.4031 6.1866 6.4577 6.1848 11346968.0 1760315.0 7.027 5.75 6.171699999999989 6.161340000000004 5437112.6
2008-10-07 6.2758 6.2758 6.3303 6.1848 2131703.0 332716.0 6.8051 5.5681 6.249559999999989 6.209910000000003 5370992.15
2008-10-08 6.2667 6.1593 6.3849 6.1484 55854807.0 8679700.0 6.9033 5.6482 6.249919999999989 6.225550000000004 5731962.45
2008-10-09 6.203 6.1848 6.4013 6.1848 62365941.0 9753092.0 6.776 5.5427 6.238999999999988 6.247740000000005 6085087.2
2008-10-10 6.1848 6.2539 6.2539 6.0957 37853317.0 5983178.0 6.8033 5.5663 6.212079999999989 6.217180000000004 6220380.45
2008-10-13 6.132 6.0866 6.2357 5.9119 36972302.0 5973027.0 6.8797 5.6282 6.192079999999989 6.1818900000000045 6509694.15
2008-10-14 6.2648 6.1375 6.2648 6.112 47268067.0 7529313.0 6.696 5.4772 6.164419999999989 6.206990000000005 6864870.5
2008-10-15 6.1357 6.1484 6.2576 6.1339 7231808.0 1145806.0 6.7505 5.5245 6.162239999999989 6.206080000000005 6851883.35
2008-10-16 6.0429 6.1848 6.2357 5.9119 25671145.0 4164937.0 6.7633 5.5336 6.162239999999989 6.200620000000006 6790737.95
2008-10-17 6.0211 6.0866 6.2066 5.801 41959098.0 6911953.0 6.8033 5.5663 6.12877999999999 6.170430000000005 6733382.8
2008-10-20 5.9665 5.5954 5.9665 5.4772 223366090.0 38897422.0 6.696 5.4772 6.03053999999999 6.111310000000005 8058516.6
2008-10-21 5.6354 5.7373 5.8192 5.5481 76097724.0 13058278.0 6.1557 5.0352 5.950499999999989 6.057460000000005 8493398.75
2008-10-22 5.6445 5.7664 5.7955 5.6391 26895594.0 4587908.0 6.3103 5.1643 5.87409999999999 6.018170000000005 8415254.25
2008-10-23 5.6755 5.7118 5.9483 5.6391 71270667.0 12022833.0 6.3431 5.1898 5.77949999999999 5.970870000000005 8896105.85
2008-10-24 5.6937 5.6391 5.7755 5.6027 7382387.0 1270134.0 6.283 5.1407 5.68999999999999 5.909390000000005 8214039.1
2008-10-27 5.6391 5.5645 5.7209 5.4717 32518566.0 5678022.0 6.203 5.0752 5.683819999999989 5.857180000000005 7407109.0
2008-10-28 5.459 5.5827 5.6645 5.459 11005993.0 1919808.0 6.1211 5.0079 5.652899999999989 5.801700000000006 7120625.65
2008-10-29 5.6573 5.5845 5.7482 5.5481 17047975.0 2976506.0 6.1411 5.0242 5.616519999999989 5.745310000000005 7064664.1
2008-10-30 5.4717 5.6573 5.6755 5.4717 6999372.0 1226745.0 6.143 5.0261 5.6056199999999885 5.692560000000005 6821438.2
2008-10-31 5.5845 5.7319 5.7337 5.5681 1555248.0 269398.0 6.223 5.0915 5.624179999999988 5.6570900000000055 6707054.55
2008-11-03 5.7319 5.7482 5.8574 5.539 6891824.0 1176553.0 6.3049 5.1588 5.660919999999988 5.672370000000005 6677866.45
2008-11-04 5.7482 5.75 5.8228 5.6864 30260405.0 5168408.0 6.323 5.1734 5.694379999999989 5.673640000000005 6919651.05
2008-11-05 5.8083 5.8028 5.8574 5.73 14527433.0 2462764.0 6.3249 5.1752 5.738039999999989 5.677280000000005 6608804.25
2008-11-06 5.7482 5.8392 5.8574 5.6391 25175322.0 4271801.0 6.3831 5.2225 5.7744199999999895 5.690020000000005 6334739.7
2008-11-07 5.7319 5.6482 5.821 5.6354 27172543.0 4701704.0 6.4231 5.2553 5.757679999999989 5.690930000000005 6270666.0
2008-11-10 5.5499 5.7319 5.8192 5.5499 29014658.0 4977070.0 6.2139 5.0843 5.754419999999989 5.707670000000006 6220868.15
2008-11-11 5.7209 5.6427 5.7209 5.6173 44207095.0 7670422.0 6.3049 5.1588 5.732959999999989 5.713670000000005 6227923.6
2008-11-12 5.6282 5.7027 5.7082 5.6209 8338314.0 1443109.0 6.2066 5.0788 5.712939999999988 5.725490000000005 6242788.75
2008-11-13 5.6391 5.992 6.0011 5.5117 50302099.0 8509389.0 6.2739 5.1334 5.7434999999999885 5.7589600000000045 6460011.35
2008-11-14 5.9138 5.9993 6.0575 5.9138 28069277.0 4602504.0 6.5904 5.3935 5.813719999999988 5.785700000000004 6344538.9
2008-11-17 6.0011 6.1484 6.1848 5.921 37712484.0 6049908.0 6.5995 5.399 5.897019999999988 5.825720000000005 4702163.2
2008-11-18 6.112 5.9792 6.2703 5.9701 24857573.0 3982942.0 6.7633 5.5336 5.964319999999988 5.848640000000005 4248396.4
2008-11-19 5.9847 6.1302 6.1666 5.9192 19823024.0 3224726.0 6.5777 5.3808 6.049819999999988 5.881380000000005 4180237.3
2008-11-20 6.0029 6.1048 6.183 5.9574 20175801.0 3233407.0 6.7432 5.5172 6.072379999999988 5.907940000000005 3740766.0
2008-11-21 5.9701 6.0229 6.1484 5.8865 8578948.0 1396701.0 6.716 5.4936 6.077099999999989 5.945410000000004 3747094.35
2008-11-24 6.0975 6.0102 6.2394 6.0029 20075591.0 3203397.0 6.625 5.4208 6.049459999999989 5.973240000000004 3623363.1
2008-11-25 6.112 6.0247 6.1484 5.9119 13055103.0 2131614.0 6.6105 5.4099 6.058559999999989 6.011440000000005 3633953.4
2008-11-26 6.0247 6.052 6.0902 5.8228 18542606.0 3044711.0 6.6268 5.4226 6.04291999999999 6.046370000000005 3637363.65
2008-11-27 6.203 6.1393 6.3849 6.112 26286309.0 4136386.0 6.6578 5.4463 6.04981999999999 6.061100000000005 3782845.7
2008-11-28 6.0029 6.2685 6.2758 6.0029 24356633.0 3824466.0 6.7542 5.5263 6.09893999999999 6.0880200000000055 3960599.1
2008-12-01 6.1775 6.4267 6.4486 6.1521 24190905.0 3730847.0 6.896 5.6409 6.1822399999999895 6.1158500000000044 4088313.8
2008-12-02 6.3121 6.3831 6.4031 6.243 50079647.0 7718870.0 7.0689 5.7846 6.253919999999989 6.156240000000005 4215836.9
2008-12-03 6.3503 6.3667 6.4176 6.314 59036859.0 9091347.0 7.0216 5.7446 6.3168599999999895 6.179890000000005 4547266.05
2008-12-04 6.3885 6.3212 6.4358 6.2939 32661839.0 5018139.0 7.0034 5.73 6.353239999999991 6.201530000000004 4584582.95
2008-12-05 6.3067 6.2212 6.3267 6.1666 29006686.0 4573845.0 6.9543 5.69 6.34377999999999 6.221360000000004 4578190.0
2008-12-08 6.2248 6.4577 6.5486 6.2248 43978462.0 6687914.0 6.8433 5.5991 6.34997999999999 6.266110000000005 4663732.2
2008-12-09 6.5213 6.4886 6.5213 6.3722 28666507.0 4368347.0 7.1034 5.8119 6.37107999999999 6.312500000000004 4498628.45
2008-12-10 6.414 6.6905 6.7487 6.414 32972358.0 4841989.0 7.138 5.8392 6.43583999999999 6.376350000000004 4668572.45
2008-12-11 6.605 6.6578 6.876 6.605 24662283.0 3555537.0 7.3599 6.0211 6.50315999999999 6.428200000000004 4420879.85
2008-12-12 6.6578 6.6396 6.7269 6.4577 10994568.0 1641945.0 7.3235 5.992 6.58683999999999 6.465310000000004 4272851.9
2008-12-15 6.6396 6.7505 6.7851 6.6396 7488974.0 1088252.0 7.3035 5.9756 6.64539999999999 6.497690000000004 4024769.1
2008-12-16 6.7451 6.9615 6.9997 6.6214 16323231.0 2330083.0 7.4254 6.0757 6.73997999999999 6.5555300000000045 3942126.15
2008-12-17 7.0452 7.0106 7.0943 6.8815 35091199.0 4893811.0 7.6582 6.2648 6.8039999999999905 6.619920000000005 4025580.4
2008-12-18 6.9179 6.9743 7.047 6.8578 21140411.0 2993298.0 7.711 6.3103 6.86729999999999 6.685230000000006 4013574.95
2008-12-19 6.9743 7.1762 7.4545 6.8306 42322141.0 5811909.0 7.671 6.2776 6.97461999999999 6.7807300000000055 4234335.35
2008-12-22 7.1744 7.0761 7.2271 6.927 52711552.0 7312244.0 7.8947 6.4595 7.03973999999999 6.842570000000005 4439777.7
2008-12-23 7.0761 6.9834 7.0943 6.8669 60722499.0 8594176.0 7.7837 6.3685 7.04411999999999 6.892050000000005 4762905.8
2008-12-24 6.8233 6.9179 7.0307 6.7851 14416573.0 2040180.0 7.6819 6.2848 7.025579999999989 6.914790000000005 4712679.25
2008-12-25 6.9124 6.8924 6.9306 6.7669 34755694.0 4985708.0 7.6091 6.2266 7.00919999999999 6.938250000000005 4755145.35
2008-12-26 6.836 6.8688 6.876 6.7778 16102765.0 2310762.0 7.5818 6.203 6.94771999999999 6.9611700000000045 4679460.15
2008-12-29 6.8669 6.9488 6.9488 6.6941 25571698.0 3684853.0 7.5564 6.1812 6.92225999999999 6.981000000000004 4677160.45
2008-12-30 6.8597 7.0088 7.0725 6.8578 35857917.0 5060839.0 7.6437 6.2539 6.927339999999989 6.985730000000004 4544258.9
2008-12-31 7.0561 7.0052 7.0561 6.8651 36527807.0 5169285.0 7.7092 6.3085 6.944799999999989 6.985190000000005 4348155.8
2009-01-05 7.0125 6.9852 7.0525 6.9488 19806586.0 2778817.0 7.7055 6.3049 6.963359999999989 6.986280000000005 4236189.7
2009-01-06 7.0034 6.8196 7.0398 6.6759 124728867.0 18085647.0 7.6837 6.2867 6.953519999999989 6.950620000000005 4911779.8
2009-01-07 6.7305 6.7523 6.8851 6.7305 45596386.0 6569302.0 7.5018 6.1375 6.914219999999989 6.918240000000006 4905849.2
2009-01-08 6.7305 6.7523 6.8124 6.6759 40411315.0 5855960.0 7.4272 6.0775 6.862919999999988 6.895130000000006 4980229.85
2009-01-09 6.7851 6.887 6.8979 6.7578 23869281.0 3408680.0 7.4272 6.0775 6.839279999999988 6.892040000000006 4908564.4
2009-01-12 6.887 6.7905 6.887 6.7687 17016672.0 2443652.0 7.5764 6.1975 6.800339999999989 6.881850000000005 4852970.15
2009-01-13 6.7633 6.7014 6.7633 6.6941 6845486.0 997868.0 7.4691 6.112 6.776699999999988 6.865110000000006 4820766.3
2009-01-14 6.6759 6.7942 6.796 6.6759 23684850.0 3444109.0 7.3708 6.032 6.785079999999988 6.849650000000006 4938559.15
2009-01-15 6.7851 6.7651 6.8142 6.7487 12845965.0 1856361.0 7.4745 6.1157 6.787639999999987 6.825280000000005 4914873.05
2009-01-16 6.7487 6.7487 6.7851 6.5486 99557498.0 14622551.0 7.4418 6.0884 6.759979999999987 6.799630000000005 5401310.05
2009-01-19 6.6214 6.7123 6.7851 6.565 44048362.0 6458014.0 7.4236 6.0738 6.744339999999987 6.772340000000005 5574545.85
2009-01-20 6.7269 6.7487 6.7633 6.6414 30943033.0 4496534.0 7.3836 6.0411 6.753799999999987 6.765250000000006 5508777.1
2009-01-21 6.6832 6.7305 6.7487 6.6759 20054983.0 2932035.0 7.4236 6.0738 6.741059999999988 6.763070000000006 5289766.65
2009-01-22 6.876 6.7651 6.9961 6.716 62373442.0 8892899.0 7.4036 6.0575 6.741059999999988 6.764350000000006 5304702.8
2009-01-23 6.7651 6.685 6.776 6.6759 11697026.0 1702201.0 7.4418 6.0884 6.728319999999988 6.7441500000000065 5287803.85
2009-02-02 6.6941 6.7269 6.7269 6.6468 19174929.0 2802062.0 7.3545 6.0174 6.731239999999988 6.737790000000006 5178621.55
2009-02-03 6.7269 6.7596 6.796 6.6905 36824515.0 5359913.0 7.3999 6.0538 6.733419999999988 6.743610000000006 5331079.1
2009-02-04 6.7905 6.7578 6.876 6.7087 139575411.0 20173178.0 7.4363 6.0829 6.738879999999989 6.739970000000005 6155495.35
2009-02-05 6.7578 6.6814 6.7578 6.5504 143147599.0 21147511.0 7.4345 6.0829 6.722139999999989 6.731600000000005 6959828.95
2009-02-06 6.6468 6.7432 6.7669 6.5868 106185876.0 15517053.0 7.349 6.0138 6.733779999999989 6.731050000000005 7477217.35
2009-02-09 6.8196 6.9797 6.9815 6.8196 124988257.0 17725478.0 7.4181 6.0684 6.784339999999989 6.757790000000004 8224550.4
2009-02-10 6.9997 7.1944 7.1944 6.9815 78152392.0 10742360.0 7.6782 6.2812 6.871299999999989 6.802360000000005 7857386.05
2009-02-11 7.0761 7.0507 7.2471 7.0034 96610712.0 13251172.0 7.9147 6.4758 6.92987999999999 6.834380000000005 8191479.55
2009-02-12 7.1034 7.1034 7.1671 6.9488 58185134.0 8050009.0 7.7565 6.3449 7.01427999999999 6.868210000000003 8301182.0
2009-02-13 7.1398 7.1762 7.1998 7.0761 46163064.0 6346528.0 7.8147 6.3922 7.100879999999989 6.917330000000002 8448074.4
2009-02-16 7.2217 7.369 7.3708 7.2217 86953445.0 11650199.0 7.8947 6.4595 7.178739999999989 6.9815400000000025 8908401.75
2009-02-17 7.369 7.6382 7.7419 7.3672 201101485.0 25770649.0 8.1057 6.6323 7.2674999999999885 7.0694000000000035 10147040.8
2009-02-18 7.6128 7.5527 7.7583 7.4581 102755112.0 13198090.0 8.4022 6.8742 7.367899999999989 7.148890000000003 10634739.85
2009-02-19 7.6128 7.5837 7.6946 7.4218 125513542.0 16416422.0 8.3076 6.7978 7.463959999999989 7.239120000000002 11362742.9
2009-02-20 7.6582 7.5054 7.6673 7.4581 47177390.0 6115083.0 8.3422 6.8251 7.529799999999989 7.315340000000002 10937369.5
2009-02-23 7.5418 7.5327 7.5418 7.3781 76568504.0 10060949.0 8.2567 6.7542 7.562539999999989 7.370640000000003 11117516.25
2009-02-24 7.4982 7.3072 7.4982 7.2908 82498630.0 10987308.0 8.2858 6.7796 7.496339999999988 7.381920000000003 11442054.95
2009-02-25 7.3126 7.309 7.3908 7.098 54941586.0 7441270.0 8.0384 6.5759 7.447599999999987 7.407750000000002 11667516.7
2009-02-26 7.2944 7.1052 7.3854 7.0725 53961018.0 7272843.0 8.0402 6.5777 7.351899999999986 7.407930000000002 11586513.9
2009-02-27 7.0871 7.0689 7.1635 6.9124 75862349.0 10517353.0 7.8165 6.394 7.2645999999999855 7.397200000000002 12027271.5
2009-03-02 7.0689 7.1944 7.1998 6.9906 15676132.0 2157845.0 7.7765 6.3612 7.196939999999986 7.379740000000003 11995060.65
2009-03-03 7.1671 7.3108 7.5254 7.0725 22144846.0 2948536.0 7.9147 6.4758 7.197659999999987 7.347000000000003 11874491.8
2009-03-04 7.3126 7.5018 7.5491 7.2399 74849993.0 9919921.0 8.0421 6.5795 7.236219999999986 7.341910000000003 11361828.95
2009-03-05 7.52 7.3872 7.5818 7.258 43361219.0 5758057.0 8.2512 6.7523 7.292619999999985 7.322260000000003 10592356.25
2009-03-06 7.4036 7.2235 7.4036 7.1853 36388308.0 4919742.0 8.1257 6.6487 7.323539999999985 7.294070000000003 10062490.7
2009-03-09 7.2235 7.0852 7.3435 7.0725 33113890.0 4509085.0 7.9456 6.5013 7.301699999999985 7.249320000000003 9401671.05
2009-03-10 7.0689 7.1271 7.1816 7.0361 22764945.0 3137399.0 7.7947 6.3776 7.264959999999985 7.231310000000003 9021423.0
2009-03-11 7.2217 7.3272 7.3308 7.1853 26176657.0 3536915.0 7.8401 6.414 7.230039999999986 7.2331300000000045 8535710.15
2009-03-12 7.3217 7.3581 7.3781 7.2235 17888939.0 2404606.0 8.0602 6.5941 7.224219999999986 7.258420000000004 8253440.0
2009-03-13 7.3854 7.2617 7.3854 7.2489 17070941.0 2287684.0 8.0948 6.6232 7.231859999999985 7.277700000000005 8050497.8
2009-03-16 7.2417 7.2035 7.2417 7.1671 24445023.0 3329802.0 7.9875 6.5359 7.255519999999985 7.278610000000005 7634477.95
2009-03-17 7.269 7.2781 7.3199 7.1671 33872055.0 4592644.0 7.9238 6.4831 7.285719999999985 7.275340000000004 6575577.7
2009-03-18 7.3326 7.2508 7.4909 7.2217 53339602.0 7130190.0 8.0057 6.5504 7.270439999999985 7.250240000000003 6272182.7
2009-03-19 7.2453 7.1835 7.2762 7.1398 107441591.0 14681445.0 7.9766 6.525 7.235519999999985 7.229870000000004 6185433.85
2009-03-20 7.218 7.1835 7.238 7.067 119954484.0 16529076.0 7.902 6.4649 7.219879999999985 7.225870000000003 6706133.5
2009-03-23 7.1835 7.1653 7.1853 7.0852 99131498.0 13624887.0 7.902 6.4649 7.212239999999985 7.233880000000004 6884330.4
2009-03-24 7.1671 7.2326 7.2635 7.1289 133328368.0 18155914.0 7.882 6.4486 7.203139999999985 7.244430000000004 7242760.7
2009-03-25 7.2326 7.1125 7.2399 7.0961 71356345.0 9763603.0 7.9566 6.5086 7.175479999999984 7.222960000000003 7358877.35
2009-03-26 7.0634 7.1071 7.1471 7.0052 76596185.0 10590240.0 7.8238 6.4013 7.160199999999985 7.197860000000003 7524747.2
2009-03-27 7.1071 7.0561 7.1307 7.0398 126065547.0 17420350.0 7.8183 6.3958 7.134719999999985 7.1773000000000025 7869897.05
2009-03-31 7.0725 7.2526 7.5509 6.987 141543387.0 19120155.0 7.7619 6.3503 7.152179999999984 7.182210000000002 8718012.55
2009-04-01 7.2471 7.2144 7.309 7.0943 107718025.0 14720663.0 7.9784 6.5268 7.148539999999985 7.175840000000003 9306618.9
2009-04-02 7.2144 7.1325 7.2235 7.0925 125759237.0 17255571.0 7.9366 6.4922 7.152539999999985 7.164010000000002 9673401.4
2009-04-03 7.1525 7.2162 7.2217 7.0907 125219184.0 17188954.0 7.8456 6.4195 7.174359999999984 7.1672800000000025 10244946.25
2009-04-07 7.3581 7.1635 7.4545 7.0907 182298007.0 24538882.0 7.9384 6.494 7.1958399999999845 7.165280000000003 11225903.25
2009-04-08 7.1671 7.0816 7.2726 7.078 168528062.0 22962016.0 7.8802 6.4467 7.161639999999984 7.156910000000002 12148549.8
2009-04-09 7.0379 7.138 7.1398 7.0197 57737520.0 7976729.0 7.7892 6.374 7.1463599999999845 7.147450000000002 12390516.3
2009-04-10 7.1489 7.1835 7.1944 7.0579 100649351.0 13831881.0 7.8511 6.4249 7.156559999999985 7.154550000000002 12905264.6
2009-04-13 7.238 7.1635 7.2399 7.1271 168869253.0 23047578.0 7.902 6.4649 7.146019999999984 7.160190000000002 13937413.2
2009-04-14 7.1671 7.0871 7.1762 7.0579 124154616.0 17131771.0 7.8802 6.4467 7.130739999999984 7.163290000000002 14679617.55
2009-04-15 7.0689 7.2271 7.2326 7.0616 119605659.0 16398973.0 7.7965 6.3776 7.159839999999984 7.160740000000001 15333076.1
2009-04-16 7.2453 7.3763 7.4218 7.2035 139851162.0 18757968.0 7.9493 6.505 7.2074999999999845 7.176930000000001 16041342.3
2009-04-17 7.3763 7.3144 7.4381 7.2526 91442374.0 12240075.0 8.1148 6.6396 7.233679999999984 7.195120000000003 16296836.55
2009-04-20 7.3144 7.3108 7.3381 7.2198 94261903.0 12665629.0 8.0457 6.5832 7.263139999999984 7.204580000000003 16196045.75
2009-04-21 7.3217 7.4927 7.5109 7.2762 143508898.0 18883270.0 8.0421 6.5795 7.344259999999984 7.2375000000000025 16313755.45
2009-04-22 7.4763 7.238 7.56 7.1853 105866397.0 13945122.0 8.2422 6.7432 7.346439999999984 7.253140000000004 16329767.2
2009-04-23 7.2489 7.3272 7.3635 7.2035 57760171.0 7755144.0 7.962 6.514 7.336619999999984 7.272060000000003 15809728.7
2009-04-24 7.3854 7.3053 7.4163 7.2908 48010729.0 6404728.0 8.0602 6.5941 7.334799999999984 7.284240000000004 15641784.95
2009-04-27 7.3599 7.3035 7.4581 7.1944 55399362.0 7450457.0 8.0366 6.5741 7.333339999999984 7.298240000000004 15484795.8
2009-04-28 7.3017 7.5582 7.6037 7.2399 113318575.0 14829206.0 8.0348 6.5741 7.346439999999984 7.345350000000003 15355238.6
2009-04-29 7.6182 7.46 7.6219 7.3454 129040445.0 17073479.0 8.3149 6.8015 7.390839999999985 7.368640000000004 15252904.8
2009-04-30 7.4837 7.429 7.534 7.3305 87230113.0 11521697.0 8.2058 6.7134 7.411199999999984 7.373910000000004 15092956.5
2009-05-04 7.4399 7.4399 7.4837 7.3349 172087001.0 22920484.0 8.1729 6.6872 7.438119999999984 7.386460000000002 15376202.15
2009-05-05 7.4618 7.4683 7.5493 7.3108 149631150.0 19902588.0 8.1839 6.6959 7.471079999999984 7.402210000000002 15511883.85
2009-05-06 7.429 7.3414 7.429 7.2605 147791312.0 19785616.0 8.2145 6.7222 7.427719999999984 7.387080000000003 15274220.55
2009-05-07 7.3414 7.2386 7.3414 7.2036 109344638.0 14824212.0 8.0767 6.6062 7.383439999999983 7.387140000000004 14867330.35
2009-05-08 7.2386 7.1095 7.2867 7.1029 152969286.0 20937339.0 7.9629 6.5143 7.319539999999982 7.365370000000003 15515360.85
2009-05-11 7.116 7.1729 7.3414 7.1029 123519938.0 16796029.0 7.8206 6.3983 7.266139999999981 7.3521300000000025 15663568.25
2009-05-12 7.1773 7.2233 7.2342 7.116 37770550.0 5159562.0 7.8907 6.4552 7.217139999999982 7.344110000000002 14769167.45
2009-05-13 7.2386 7.1817 7.2867 7.1511 77823784.0 10617628.0 7.9454 6.5012 7.185199999999982 7.306460000000003 14443460.3
2009-05-14 7.1992 7.3195 7.383 7.1948 184817975.0 24896996.0 7.8994 6.464 7.201379999999982 7.292410000000004 14868361.45
2009-05-15 7.3217 7.383 7.4662 7.2889 92733610.0 12329847.0 8.0526 6.5887 7.256079999999981 7.287810000000003 14546955.4
2009-05-18 7.4399 7.2714 7.4399 7.2211 90269908.0 12165653.0 8.1204 6.6456 7.2757799999999815 7.270960000000004 14543234.3
2009-05-19 7.2867 7.2014 7.2889 7.1817 72961145.0 9920121.0 7.9979 6.5449 7.271399999999981 7.244270000000003 14405958.9
2009-05-20 7.1904 7.092 7.2189 7.0854 66688080.0 9194221.0 7.9213 6.4815 7.253459999999981 7.219330000000004 13921506.45
2009-05-21 7.092 6.9235 7.1335 6.9147 73862178.0 10374437.0 7.8009 6.383 7.174259999999981 7.187820000000004 13742972.2
2009-05-22 6.9191 6.9694 7.0832 6.8819 69458109.0 9817430.0 7.615 6.232 7.091539999999981 7.173810000000003 13846086.5
2009-05-25 6.8928 6.93 7.1117 6.8797 75187644.0 10536702.0 7.6675 6.2736 7.023259999999981 7.149520000000004 14052685.2
2009-05-26 6.9475 7.046 7.1007 6.9169 46586050.0 6515524.0 7.6237 6.2364 6.992179999999981 7.131790000000005 14005938.55
2009-05-27 7.081 7.0876 7.1226 7.046 55419253.0 7667714.0 7.7506 6.3414 6.991299999999981 7.122380000000004 13647863.95
2009-06-01 7.1379 7.2539 7.2802 7.1117 98817738.0 13437743.0 7.7966 6.3786 7.057379999999981 7.115820000000004 13466077.15
2009-06-02 7.2933 7.2211 7.3217 7.1948 85408232.0 11530362.0 7.9804 6.5296 7.107719999999981 7.099630000000003 13466510.4
2009-06-03 7.2101 7.2145 7.2867 7.1948 63762146.0 8655625.0 7.9432 6.499 7.164619999999981 7.0939400000000035 12753267.45
2009-06-04 7.232 7.2167 7.2692 7.1773 130988199.0 17782006.0 7.9366 6.4924 7.198759999999981 7.095470000000003 12647238.35
2009-06-05 7.2145 7.4333 7.5055 7.2145 201761980.0 26770054.0 7.9388 6.4946 7.267899999999981 7.1296000000000035 12996460.25
2009-06-08 7.4727 7.5121 7.5843 7.3764 143990929.0 18858073.0 8.1773 6.6893 7.31953999999998 7.188460000000004 13198153.3
2009-06-09 7.5055 7.5493 7.5778 7.3699 79567888.0 10433584.0 8.2627 6.7616 7.385179999999981 7.246450000000003 12672965.55
2009-06-10 7.5384 7.72 7.8797 7.453 139999888.0 17821505.0 8.3042 6.7944 7.486279999999981 7.325450000000004 12724239.35
2009-06-11 7.72 7.7419 7.9213 7.6806 103043244.0 12907014.0 8.4924 6.9475 7.59131999999998 7.395040000000003 13111611.95
2009-06-12 7.7419 7.5055 7.8819 7.4399 104330397.0 13281241.0 8.5165 6.9672 7.6057599999999805 7.436830000000003 13244792.6
2009-06-15 7.5055 7.7003 7.7025 7.5012 105647989.0 13715648.0 8.2561 6.755 7.643399999999981 7.481470000000003 12685725.2
2009-06-16 7.7025 7.7703 7.7791 7.5493 62772171.0 8007681.0 8.4705 6.93 7.687599999999982 7.536390000000004 12469616.9
2009-06-17 7.7353 7.8447 7.8513 7.6784 74714555.0 9412095.0 8.5471 6.9935 7.712539999999981 7.599410000000004 12331939.0
2009-06-18 7.8447 7.72 7.8447 7.6806 47395386.0 5980220.0 8.6303 7.0613 7.708159999999981 7.649740000000004 12134943.95
2009-06-19 7.7462 7.8338 7.8469 7.6171 79015859.0 9963975.0 8.4924 6.9475 7.773819999999981 7.689790000000004 12173431.65
2009-06-22 7.8338 7.9585 7.9913 7.79 56072365.0 6976294.0 8.6171 7.0504 7.825459999999981 7.734430000000003 12003524.5
2009-06-23 7.9169 7.9869 8.0964 7.8338 118103439.0 14446513.0 8.755 7.162 7.8687799999999815 7.778190000000004 12234978.65
2009-06-24 7.9869 7.8228 8.092 7.8119 109047795.0 13397365.0 8.7856 7.1883 7.86439999999998 7.788470000000004 12378011.8
2009-06-25 7.8119 7.6981 7.9869 7.6828 79806590.0 9995011.0 8.6062 7.0416 7.86001999999998 7.7840900000000035 12551986.15