2005-01-03 00:00:00,1.7328,1.7423,1.7266,1.7342,174872900000.0
2005-01-04 00:00:00,1.7343,1.7369,1.7237,1.7352,184005000000.0
2005-01-05 00:00:00,1.7353,1.7401,1.7299,1.7353,189184400000.0
2005-01-06 00:00:00,1.7354,1.7401,1.7279,1.7288,179779700000.0
2005-01-07 00:00:00,1.7289,1.7351,1.719,1.7228,178007800000.0
2005-01-10 00:00:00,1.723,1.7291,1.7207,1.7273,190411100000.0
2005-01-11 00:00:00,1.7273,1.7297,1.7182,1.7196,179779700000.0
2005-01-12 00:00:00,1.7198,1.7352,1.7154,1.7285,187276200000.0
2005-01-13 00:00:00,1.7287,1.732,1.72,1.7257,192046700000.0
2005-01-14 00:00:00,1.7258,1.7337,1.7214,1.7268,177053700000.0
2005-01-17 00:00:00,1.7277,1.7292,1.7206,1.7274,175418100000.0
2005-01-18 00:00:00,1.7277,1.7332,1.7184,1.7245,189729600000.0
2005-01-19 00:00:00,1.7244,1.7267,1.7084,1.7092,192591900000.0
2005-01-20 00:00:00,1.7093,1.712,1.7006,1.7072,193137100000.0
2005-01-21 00:00:00,1.7075,1.7098,1.6903,1.6944,184413900000.0
2005-01-24 00:00:00,1.6928,1.7008,1.69,1.6925,185640600000.0
2005-01-25 00:00:00,1.6924,1.7005,1.6875,1.6937,187003600000.0
2005-01-26 00:00:00,1.6938,1.6956,1.6834,1.6889,191501500000.0
2005-01-27 00:00:00,1.6891,1.6893,1.6731,1.6763,191774100000.0
2005-01-28 00:00:00,1.6762,1.6868,1.6734,1.6817,181006400000.0
2005-01-31 00:00:00,1.6809,1.6844,1.6771,1.6815,192046700000.0
2005-02-01 00:00:00,1.6814,1.6927,1.6809,1.6851,188502900000.0
2005-02-02 00:00:00,1.6855,1.6894,1.6726,1.674,189320700000.0
2005-02-03 00:00:00,1.674,1.6876,1.6738,1.6814,190956300000.0
2005-02-04 00:00:00,1.6813,1.6872,1.6686,1.6697,178825600000.0
2005-02-07 00:00:00,1.674,1.6765,1.6543,1.6617,193954900000.0
2005-02-08 00:00:00,1.6616,1.6724,1.6604,1.6659,190411100000.0
2005-02-09 00:00:00,1.666,1.6711,1.6591,1.6618,187957700000.0
2005-02-10 00:00:00,1.6619,1.6635,1.6418,1.6458,191774100000.0
2005-02-11 00:00:00,1.6459,1.6478,1.6355,1.6364,177190000000.0
2005-02-14 00:00:00,1.6383,1.6506,1.6354,1.6454,190002200000.0
2005-02-15 00:00:00,1.6453,1.6574,1.6452,1.6529,189457000000.0
2005-02-16 00:00:00,1.653,1.6662,1.6526,1.66,193409700000.0
2005-02-17 00:00:00,1.6598,1.6627,1.6542,1.6589,186594700000.0
2005-02-18 00:00:00,1.659,1.6681,1.6542,1.6574,176644800000.0
2005-02-21 00:00:00,1.6532,1.6595,1.6526,1.653,174736600000.0
2005-02-22 00:00:00,1.6531,1.6699,1.6526,1.669,193818600000.0
2005-02-23 00:00:00,1.6687,1.683,1.6666,1.6823,193409700000.0
2005-02-24 00:00:00,1.6822,1.685,1.6749,1.6797,192319300000.0
2005-02-25 00:00:00,1.6795,1.6859,1.6772,1.684,183323500000.0
2005-02-28 00:00:00,1.6824,1.6835,1.667,1.6696,188911800000.0
2005-03-01 00:00:00,1.6697,1.6828,1.6688,1.6728,191365200000.0
2005-03-02 00:00:00,1.6727,1.6886,1.6722,1.6774,184550200000.0
2005-03-03 00:00:00,1.6776,1.6823,1.6716,1.6767,185231700000.0
2005-03-04 00:00:00,1.6766,1.6772,1.666,1.6734,179234500000.0
2005-03-07 00:00:00,1.6755,1.6766,1.664,1.6686,183187200000.0
2005-03-08 00:00:00,1.6685,1.6734,1.6621,1.6712,190683700000.0
2005-03-09 00:00:00,1.671,1.6912,1.6705,1.69,193000800000.0
2005-03-10 00:00:00,1.69,1.703,1.6808,1.6955,191092600000.0
2005-03-11 00:00:00,1.6956,1.7038,1.6922,1.6965,183596100000.0
2005-03-14 00:00:00,1.6981,1.7012,1.695,1.6967,190547400000.0
2005-03-15 00:00:00,1.6965,1.6969,1.6821,1.6838,191910400000.0
2005-03-16 00:00:00,1.6837,1.6928,1.6837,1.6881,193546000000.0
2005-03-17 00:00:00,1.688,1.692,1.6853,1.6867,185776900000.0
2005-03-18 00:00:00,1.6868,1.6894,1.6742,1.6763,184550200000.0
2005-03-21 00:00:00,1.6774,1.6804,1.6697,1.6764,175009200000.0
2005-03-22 00:00:00,1.6766,1.6802,1.6653,1.6766,173373600000.0
2005-03-23 00:00:00,1.6765,1.685,1.6743,1.6815,192455600000.0
2005-03-24 00:00:00,1.6817,1.6844,1.6744,1.6777,189729600000.0
2005-03-25 00:00:00,1.6768,1.6801,1.6745,1.6797,174736600000.0
2005-03-28 00:00:00,1.6786,1.6794,1.6704,1.6766,177871500000.0
2005-03-29 00:00:00,1.6767,1.6793,1.6691,1.6765,191092600000.0
2005-03-30 00:00:00,1.6766,1.68,1.6733,1.6754,182233100000.0
2005-03-31 00:00:00,1.6756,1.6807,1.6712,1.6768,185640600000.0
2005-04-01 00:00:00,1.6766,1.6834,1.671,1.6732,175418100000.0
2005-04-04 00:00:00,1.6754,1.6792,1.6712,1.6756,181824200000.0
2005-04-05 00:00:00,1.6756,1.6793,1.6707,1.6733,187957700000.0
2005-04-06 00:00:00,1.6736,1.6848,1.6726,1.6848,185913200000.0
2005-04-07 00:00:00,1.6848,1.6862,1.6755,1.6768,189457000000.0
2005-04-08 00:00:00,1.6769,1.6769,1.6671,1.675,173646200000.0
2005-04-11 00:00:00,1.6744,1.6768,1.6696,1.673,175009200000.0
2005-04-12 00:00:00,1.6728,1.6755,1.6631,1.6661,180461200000.0
2005-04-13 00:00:00,1.666,1.667,1.6553,1.6602,189048100000.0
2005-04-14 00:00:00,1.6604,1.6649,1.6552,1.6637,190274800000.0
2005-04-15 00:00:00,1.6639,1.6827,1.6625,1.6823,184141300000.0
2005-04-18 00:00:00,1.6792,1.7026,1.6774,1.6941,186049500000.0
2005-04-19 00:00:00,1.6942,1.6995,1.6893,1.6919,188502900000.0
2005-04-20 00:00:00,1.692,1.6949,1.6822,1.6882,189593300000.0
2005-04-21 00:00:00,1.6883,1.6916,1.6805,1.683,186867300000.0
2005-04-22 00:00:00,1.6829,1.6845,1.6683,1.6713,181551600000.0
2005-04-25 00:00:00,1.6696,1.6703,1.6608,1.6659,188639200000.0
2005-04-26 00:00:00,1.666,1.6717,1.6619,1.6701,188639200000.0
2005-04-27 00:00:00,1.6702,1.6735,1.6617,1.6637,187003600000.0
2005-04-28 00:00:00,1.6636,1.6675,1.6514,1.6574,186458400000.0
2005-04-29 00:00:00,1.6572,1.6613,1.6443,1.6467,181142700000.0
2005-05-02 00:00:00,1.6475,1.6499,1.6449,1.6485,174872900000.0
2005-05-03 00:00:00,1.6484,1.6683,1.6468,1.6619,184413900000.0
2005-05-04 00:00:00,1.6617,1.6689,1.6554,1.6578,188775500000.0
2005-05-05 00:00:00,1.6579,1.6638,1.6547,1.6592,177735200000.0
2005-05-06 00:00:00,1.6591,1.6647,1.6506,1.6526,175963300000.0
2005-05-10 00:00:00,1.6624,1.6633,1.6546,1.6577,186867300000.0
2005-05-11 00:00:00,1.6578,1.6603,1.6474,1.6526,187003600000.0
2005-05-12 00:00:00,1.6525,1.6598,1.6501,1.656,190138500000.0
2005-05-13 00:00:00,1.6558,1.6617,1.6519,1.6584,183323500000.0
2005-05-16 00:00:00,1.6571,1.6732,1.6559,1.669,189593300000.0
2005-05-17 00:00:00,1.6688,1.6718,1.6645,1.6678,190274800000.0
2005-05-18 00:00:00,1.6675,1.6717,1.6629,1.6657,189729600000.0
2005-05-19 00:00:00,1.6661,1.6705,1.6617,1.6681,184413900000.0
2005-05-20 00:00:00,1.6682,1.6698,1.6598,1.66,175827000000.0
2005-05-23 00:00:00,1.661,1.6625,1.6547,1.6556,182914600000.0
2005-05-24 00:00:00,1.6559,1.6568,1.6467,1.6531,181824200000.0
2005-05-25 00:00:00,1.6536,1.6559,1.6507,1.6519,180324900000.0
2005-05-26 00:00:00,1.6518,1.6523,1.644,1.6473,187548800000.0
2005-05-27 00:00:00,1.647,1.6497,1.6446,1.6482,176781100000.0
2005-05-30 00:00:00,1.6452,1.6469,1.6363,1.6395,166422300000.0
2005-05-31 00:00:00,1.6394,1.6439,1.6254,1.6271,190411100000.0
2005-06-01 00:00:00,1.6274,1.6367,1.6231,1.6268,188094000000.0
2005-06-02 00:00:00,1.6269,1.6336,1.6238,1.6262,188230300000.0
2005-06-03 00:00:00,1.6263,1.6269,1.6141,1.6166,178825600000.0
2005-06-06 00:00:00,1.6173,1.6194,1.6008,1.6029,183323500000.0
2005-06-07 00:00:00,1.6028,1.6034,1.5935,1.5972,185231700000.0
2005-06-08 00:00:00,1.5971,1.6048,1.594,1.5974,189865900000.0
2005-06-09 00:00:00,1.5975,1.5984,1.5888,1.5924,185095400000.0
2005-06-10 00:00:00,1.5923,1.5994,1.5871,1.591,178825600000.0
2005-06-13 00:00:00,1.5878,1.5917,1.5796,1.5904,188639200000.0
2005-06-14 00:00:00,1.5903,1.5911,1.5712,1.575,185640600000.0
2005-06-15 00:00:00,1.5751,1.5787,1.5713,1.5733,188230300000.0
2005-06-16 00:00:00,1.5735,1.5768,1.5621,1.5669,188366600000.0
2005-06-17 00:00:00,1.5671,1.5794,1.5621,1.5794,178553000000.0
2005-06-20 00:00:00,1.5709,1.5746,1.5617,1.5649,188366600000.0
2005-06-21 00:00:00,1.5651,1.5673,1.5554,1.5616,187685100000.0
2005-06-22 00:00:00,1.5618,1.5668,1.5531,1.5574,187139900000.0
2005-06-23 00:00:00,1.5576,1.5651,1.5531,1.5579,188366600000.0
2005-06-24 00:00:00,1.558,1.5748,1.5559,1.5707,178144100000.0
2005-06-27 00:00:00,1.5714,1.5854,1.5709,1.5817,183868700000.0
2005-06-28 00:00:00,1.5816,1.5839,1.5718,1.5792,189593300000.0
2005-06-29 00:00:00,1.579,1.5869,1.5763,1.5831,187412500000.0
2005-06-30 00:00:00,1.583,1.5927,1.5799,1.5839,189865900000.0
2005-07-01 00:00:00,1.5838,1.5977,1.5809,1.5898,182505700000.0
2005-07-04 00:00:00,1.5885,1.5928,1.5838,1.5885,173237300000.0
2005-07-05 00:00:00,1.5884,1.6085,1.5866,1.6078,188502900000.0
2005-07-06 00:00:00,1.6079,1.6143,1.6014,1.6139,188911800000.0
2005-07-07 00:00:00,1.6138,1.617,1.6032,1.6148,187548800000.0
2005-07-08 00:00:00,1.6149,1.618,1.6037,1.6124,179098200000.0
2005-07-11 00:00:00,1.6109,1.6163,1.6098,1.6146,183868700000.0
2005-07-12 00:00:00,1.6145,1.6213,1.6099,1.6164,192319300000.0
2005-07-13 00:00:00,1.6165,1.6209,1.6103,1.6127,188911800000.0
2005-07-14 00:00:00,1.6129,1.6129,1.6028,1.6088,185913200000.0
2005-07-15 00:00:00,1.6089,1.6133,1.6043,1.6056,176372200000.0
2005-07-18 00:00:00,1.6058,1.6129,1.5959,1.5984,178280400000.0
2005-07-19 00:00:00,1.5985,1.6037,1.5957,1.6018,186049500000.0
2005-07-20 00:00:00,1.6015,1.6095,1.5931,1.6066,189729600000.0
2005-07-21 00:00:00,1.6068,1.6069,1.5857,1.5898,190820000000.0
2005-07-22 00:00:00,1.5899,1.5921,1.5745,1.5797,180597500000.0
2005-07-25 00:00:00,1.5805,1.5909,1.5766,1.58,185776900000.0
2005-07-26 00:00:00,1.5802,1.588,1.5786,1.5851,188094000000.0
2005-07-27 00:00:00,1.5852,1.5988,1.582,1.5953,191501500000.0
2005-07-28 00:00:00,1.5955,1.602,1.5923,1.5957,187957700000.0
2005-07-29 00:00:00,1.5958,1.6032,1.5884,1.6016,179234500000.0
2005-08-01 00:00:00,1.6026,1.6069,1.5977,1.5999,186867300000.0
2005-08-02 00:00:00,1.5996,1.6043,1.5914,1.5929,187276200000.0
2005-08-03 00:00:00,1.593,1.6048,1.5896,1.5992,190274800000.0
2005-08-04 00:00:00,1.5991,1.6039,1.5951,1.6031,187412500000.0
2005-08-05 00:00:00,1.6032,1.6094,1.6022,1.6079,176508500000.0
2005-08-08 00:00:00,1.6059,1.6164,1.6041,1.6157,182642000000.0
2005-08-09 00:00:00,1.6156,1.6288,1.6131,1.6239,183323500000.0
2005-08-10 00:00:00,1.624,1.6247,1.6127,1.6185,186731000000.0
2005-08-11 00:00:00,1.6184,1.6205,1.6046,1.6094,188230300000.0
2005-08-12 00:00:00,1.6095,1.6137,1.6032,1.6118,176235900000.0
2005-08-15 00:00:00,1.6102,1.6114,1.6005,1.6084,177735200000.0
2005-08-16 00:00:00,1.6083,1.6096,1.6026,1.6053,186322100000.0
2005-08-17 00:00:00,1.6052,1.6159,1.6014,1.6154,188094000000.0
2005-08-18 00:00:00,1.6153,1.6187,1.6109,1.6164,188502900000.0
2005-08-19 00:00:00,1.6163,1.6223,1.6131,1.6173,176781100000.0
2005-08-22 00:00:00,1.6183,1.6214,1.6112,1.6181,177053700000.0
2005-08-23 00:00:00,1.6183,1.6208,1.6134,1.6177,183050900000.0
2005-08-24 00:00:00,1.6178,1.6244,1.6145,1.6235,185368000000.0
2005-08-25 00:00:00,1.6234,1.6238,1.6148,1.6195,187548800000.0
2005-08-26 00:00:00,1.6197,1.6274,1.6179,1.6246,176372200000.0
2005-08-29 00:00:00,1.6261,1.6322,1.6231,1.629,181551600000.0
2005-08-30 00:00:00,1.6289,1.6341,1.6255,1.6313,191092600000.0
2005-08-31 00:00:00,1.6314,1.641,1.6299,1.6348,189457000000.0
2005-09-01 00:00:00,1.6349,1.6408,1.6316,1.6383,188639200000.0
2005-09-02 00:00:00,1.6385,1.6431,1.6337,1.6372,178961900000.0
2005-09-05 00:00:00,1.6405,1.6405,1.6287,1.6315,175554400000.0
2005-09-06 00:00:00,1.6317,1.634,1.6211,1.6215,190411100000.0
2005-09-07 00:00:00,1.6213,1.6277,1.6165,1.62,188775500000.0
2005-09-08 00:00:00,1.6199,1.6211,1.6026,1.6035,182096800000.0
2005-09-09 00:00:00,1.6037,1.6123,1.5996,1.6004,180188600000.0
2005-09-12 00:00:00,1.6008,1.6017,1.5897,1.5969,188502900000.0
2005-09-13 00:00:00,1.5972,1.6004,1.5925,1.5947,188230300000.0
2005-09-14 00:00:00,1.5946,1.5969,1.5906,1.593,184550200000.0
2005-09-15 00:00:00,1.5931,1.595,1.5843,1.5919,185913200000.0
2005-09-16 00:00:00,1.5921,1.5999,1.5899,1.5935,180188600000.0
2005-09-19 00:00:00,1.5868,1.5923,1.5813,1.5827,186049500000.0
2005-09-20 00:00:00,1.5829,1.5861,1.5749,1.5804,188911800000.0
2005-09-21 00:00:00,1.5806,1.5863,1.5769,1.5838,187821400000.0
2005-09-22 00:00:00,1.5837,1.5945,1.5823,1.593,189457000000.0
2005-09-23 00:00:00,1.5933,1.5989,1.5889,1.5902,176781100000.0
2005-09-26 00:00:00,1.5876,1.5967,1.5847,1.5951,190820000000.0
2005-09-27 00:00:00,1.5949,1.5971,1.5877,1.5884,187685100000.0
2005-09-28 00:00:00,1.5885,1.593,1.5825,1.5864,189865900000.0
2005-09-29 00:00:00,1.5863,1.5903,1.5805,1.5824,187685100000.0
2005-09-30 00:00:00,1.5823,1.5847,1.5728,1.5776,182914600000.0
2005-10-03 00:00:00,1.5758,1.5779,1.5598,1.5619,185368000000.0
2005-10-04 00:00:00,1.5618,1.5648,1.5588,1.5611,186322100000.0
2005-10-05 00:00:00,1.5612,1.59,1.561,1.5893,188366600000.0
2005-10-06 00:00:00,1.5895,1.6079,1.5841,1.6038,192728200000.0
2005-10-07 00:00:00,1.6037,1.604,1.5973,1.6014,176372200000.0
2005-10-10 00:00:00,1.6013,1.602,1.5873,1.5899,175690700000.0
2005-10-11 00:00:00,1.59,1.5986,1.5857,1.5929,185913200000.0
2005-10-12 00:00:00,1.5931,1.5959,1.589,1.5916,183868700000.0
2005-10-13 00:00:00,1.5917,1.6028,1.5875,1.6004,190411100000.0
2005-10-14 00:00:00,1.6005,1.6088,1.5957,1.6044,181960500000.0
2005-10-17 00:00:00,1.6008,1.6092,1.5993,1.6026,189593300000.0
2005-10-18 00:00:00,1.6028,1.6056,1.5954,1.5996,187548800000.0
2005-10-19 00:00:00,1.5997,1.6006,1.5916,1.5969,191637800000.0
2005-10-20 00:00:00,1.5968,1.5984,1.5875,1.5969,188502900000.0
2005-10-21 00:00:00,1.5971,1.6034,1.5931,1.595,183323500000.0
2005-10-25 00:00:00,1.5935,1.6035,1.5911,1.6006,189457000000.0
2005-10-26 00:00:00,1.6008,1.603,1.5947,1.5991,186594700000.0
2005-10-27 00:00:00,1.599,1.6041,1.5955,1.6024,188230300000.0
2005-10-28 00:00:00,1.6023,1.6139,1.6014,1.6101,180324900000.0
2005-10-31 00:00:00,1.6095,1.6108,1.6006,1.6032,188094000000.0
2005-11-01 00:00:00,1.603,1.6193,1.6018,1.6188,187139900000.0
2005-11-02 00:00:00,1.6187,1.6285,1.6157,1.628,189593300000.0
2005-11-03 00:00:00,1.6281,1.629,1.6131,1.6134,178825600000.0
2005-11-04 00:00:00,1.6137,1.6224,1.6098,1.6108,182642000000.0
2005-11-07 00:00:00,1.6115,1.6142,1.605,1.6099,184550200000.0
2005-11-08 00:00:00,1.6098,1.6102,1.5989,1.6041,193273400000.0
2005-11-09 00:00:00,1.6039,1.6048,1.5942,1.5957,192455600000.0
2005-11-10 00:00:00,1.5956,1.6079,1.5953,1.6006,191092600000.0
2005-11-11 00:00:00,1.6005,1.6013,1.5926,1.6003,177190000000.0
2005-11-14 00:00:00,1.5992,1.6081,1.5979,1.6056,190820000000.0
2005-11-15 00:00:00,1.6061,1.608,1.5951,1.5985,188230300000.0
2005-11-16 00:00:00,1.5986,1.605,1.5936,1.5959,189457000000.0
2005-11-17 00:00:00,1.596,1.6014,1.5924,1.5995,188366600000.0
2005-11-18 00:00:00,1.5997,1.6074,1.5941,1.6071,182642000000.0
2005-11-21 00:00:00,1.6058,1.6096,1.5906,1.5924,188911800000.0
2005-11-22 00:00:00,1.5925,1.6021,1.5921,1.6011,189320700000.0
2005-11-23 00:00:00,1.6009,1.6071,1.5955,1.5996,188639200000.0
2005-11-24 00:00:00,1.5996,1.6012,1.5906,1.5943,169693500000.0
2005-11-25 00:00:00,1.5942,1.5998,1.5904,1.5927,175554400000.0
2005-11-28 00:00:00,1.5946,1.6014,1.5909,1.5967,190547400000.0
2005-11-29 00:00:00,1.5968,1.5986,1.5901,1.5954,190547400000.0
2005-11-30 00:00:00,1.5957,1.5982,1.59,1.5934,190956300000.0
2005-12-01 00:00:00,1.5933,1.5959,1.5746,1.5805,187276200000.0
2005-12-02 00:00:00,1.5803,1.5815,1.5625,1.5657,179643400000.0
2005-12-05 00:00:00,1.5661,1.5711,1.5619,1.5685,190820000000.0
2005-12-06 00:00:00,1.5684,1.5708,1.561,1.5634,185368000000.0
2005-12-07 00:00:00,1.5636,1.5763,1.5634,1.5667,190547400000.0
2005-12-08 00:00:00,1.5666,1.5795,1.5643,1.5751,189048100000.0
2005-12-09 00:00:00,1.5752,1.5756,1.5684,1.5734,183596100000.0
2005-12-12 00:00:00,1.5735,1.5866,1.5698,1.581,191228900000.0
2005-12-13 00:00:00,1.5811,1.5854,1.5778,1.5824,190274800000.0
2005-12-14 00:00:00,1.5823,1.5938,1.5823,1.5881,189048100000.0
2005-12-15 00:00:00,1.5883,1.6072,1.5849,1.6022,191501500000.0
2005-12-16 00:00:00,1.6021,1.6169,1.5999,1.615,183187200000.0
2005-12-19 00:00:00,1.6153,1.6229,1.6077,1.6229,189457000000.0
2005-12-20 00:00:00,1.6228,1.6249,1.6132,1.6157,191910400000.0
2005-12-21 00:00:00,1.6156,1.6197,1.6088,1.6104,187548800000.0
2005-12-22 00:00:00,1.6106,1.6252,1.6093,1.6238,186049500000.0
2005-12-23 00:00:00,1.6237,1.6322,1.6211,1.6277,167376400000.0
2005-12-26 00:00:00,1.6255,1.6277,1.6192,1.6211,176508500000.0
2005-12-27 00:00:00,1.621,1.6364,1.6173,1.631,172828400000.0
2005-12-28 00:00:00,1.6307,1.6351,1.6209,1.6236,184822800000.0
2005-12-29 00:00:00,1.6237,1.6287,1.6139,1.615,175281800000.0
2005-12-30 00:00:00,1.6153,1.6199,1.606,1.6165,176372200000.0
2006-01-02 00:00:00,1.6165,1.6168,1.6093,1.6109,124169300000.0
2006-01-03 00:00:00,1.6115,1.6259,1.6091,1.6216,191910400000.0
2006-01-04 00:00:00,1.6215,1.627,1.6174,1.619,192046700000.0
2006-01-05 00:00:00,1.6191,1.6233,1.6159,1.6184,192864500000.0
2006-01-06 00:00:00,1.6182,1.6241,1.6089,1.6108,179779700000.0
2006-01-09 00:00:00,1.6117,1.6141,1.6008,1.6018,187548800000.0
2006-01-10 00:00:00,1.6019,1.6113,1.6018,1.6081,187548800000.0
2006-01-11 00:00:00,1.6083,1.6103,1.6019,1.6066,188502900000.0
2006-01-12 00:00:00,1.6063,1.6121,1.5976,1.6016,186049500000.0
2006-01-13 00:00:00,1.6018,1.6098,1.6007,1.6079,177053700000.0
2006-01-16 00:00:00,1.6066,1.6096,1.604,1.6059,172419500000.0
2006-01-17 00:00:00,1.606,1.611,1.6009,1.6083,187548800000.0
2006-01-18 00:00:00,1.6084,1.6239,1.608,1.6206,190820000000.0
2006-01-19 00:00:00,1.6208,1.6234,1.6145,1.6168,188639200000.0
2006-01-20 00:00:00,1.6167,1.6241,1.6093,1.6218,178961900000.0
2006-01-23 00:00:00,1.6198,1.6339,1.6179,1.6316,187276200000.0
2006-01-24 00:00:00,1.6318,1.6393,1.63,1.6335,187276200000.0
2006-01-25 00:00:00,1.6336,1.6354,1.6237,1.6246,185504300000.0
2006-01-26 00:00:00,1.6244,1.6272,1.6189,1.6239,183459800000.0
2006-01-27 00:00:00,1.6241,1.6252,1.6092,1.6133,180324900000.0
2006-01-30 00:00:00,1.6155,1.6159,1.6092,1.6131,178961900000.0
2006-01-31 00:00:00,1.6133,1.6144,1.5999,1.6006,183732400000.0
2006-02-01 00:00:00,1.6005,1.606,1.5996,1.6005,186594700000.0
2006-02-02 00:00:00,1.6002,1.6065,1.5999,1.6032,187821400000.0
2006-02-03 00:00:00,1.6035,1.6073,1.599,1.6048,174600300000.0
2006-02-06 00:00:00,1.6063,1.6136,1.604,1.6135,188094000000.0
2006-02-07 00:00:00,1.6134,1.6214,1.6085,1.6192,190411100000.0
2006-02-08 00:00:00,1.6193,1.6247,1.6105,1.618,191910400000.0
2006-02-09 00:00:00,1.6181,1.6217,1.6137,1.6173,189320700000.0
2006-02-10 00:00:00,1.6173,1.621,1.6099,1.613,183050900000.0
2006-02-13 00:00:00,1.6139,1.6156,1.6079,1.613,187685100000.0
2006-02-14 00:00:00,1.6128,1.6169,1.6046,1.6054,190411100000.0
2006-02-15 00:00:00,1.6055,1.6107,1.6024,1.6084,186867300000.0
2006-02-16 00:00:00,1.6085,1.613,1.6059,1.61,188094000000.0
2006-02-17 00:00:00,1.6099,1.6185,1.6046,1.614,183868700000.0
2006-02-20 00:00:00,1.612,1.618,1.6091,1.6105,170102400000.0
2006-02-21 00:00:00,1.6107,1.617,1.6091,1.6118,187548800000.0
2006-02-22 00:00:00,1.6119,1.6191,1.6104,1.6179,185504300000.0
2006-02-23 00:00:00,1.6178,1.6203,1.6094,1.6132,190683700000.0
2006-02-24 00:00:00,1.6134,1.615,1.6038,1.6054,181142700000.0
2006-02-27 00:00:00,1.6051,1.6083,1.6016,1.6051,189865900000.0
2006-02-28 00:00:00,1.605,1.6098,1.6025,1.6058,192183000000.0
2006-03-01 00:00:00,1.6057,1.6087,1.5975,1.5984,191774100000.0
2006-03-02 00:00:00,1.5986,1.6101,1.5964,1.6072,186185800000.0
2006-03-03 00:00:00,1.6073,1.6173,1.6071,1.6154,182233100000.0
2006-03-06 00:00:00,1.6185,1.6256,1.613,1.6246,189593300000.0
2006-03-07 00:00:00,1.6247,1.6247,1.615,1.6218,192864500000.0
2006-03-08 00:00:00,1.6219,1.6282,1.618,1.623,190956300000.0
2006-03-09 00:00:00,1.6231,1.6276,1.6161,1.6222,190683700000.0
2006-03-10 00:00:00,1.6221,1.6299,1.6171,1.6263,178144100000.0
2006-03-13 00:00:00,1.6291,1.6315,1.6224,1.6271,188094000000.0
2006-03-14 00:00:00,1.627,1.6354,1.626,1.6283,192046700000.0
2006-03-15 00:00:00,1.6284,1.6347,1.6247,1.6326,189729600000.0
2006-03-16 00:00:00,1.6325,1.6556,1.6313,1.6479,191092600000.0
2006-03-17 00:00:00,1.648,1.6776,1.6473,1.6754,182778300000.0
2006-03-20 00:00:00,1.6735,1.6953,1.6727,1.6886,192183000000.0
2006-03-21 00:00:00,1.6887,1.6944,1.6807,1.6844,190956300000.0
2006-03-22 00:00:00,1.6842,1.6883,1.6758,1.6792,192319300000.0
2006-03-23 00:00:00,1.6795,1.6845,1.6729,1.6773,190956300000.0
2006-03-24 00:00:00,1.6772,1.6995,1.677,1.6977,183459800000.0
2006-03-27 00:00:00,1.6973,1.7113,1.6962,1.7018,189729600000.0
2006-03-28 00:00:00,1.7019,1.7072,1.6879,1.7015,190956300000.0
2006-03-29 00:00:00,1.7016,1.711,1.6983,1.7017,192591900000.0
2006-03-30 00:00:00,1.7016,1.7032,1.6917,1.7018,192864500000.0
2006-03-31 00:00:00,1.7017,1.7042,1.6902,1.6921,183050900000.0
2006-04-03 00:00:00,1.693,1.6991,1.68,1.6941,190411100000.0
2006-04-04 00:00:00,1.6942,1.7047,1.6907,1.7002,189320700000.0
2006-04-05 00:00:00,1.7003,1.7022,1.686,1.6887,193273400000.0
2006-04-06 00:00:00,1.6886,1.6915,1.6685,1.673,191501500000.0
2006-04-07 00:00:00,1.6729,1.6755,1.661,1.6652,183323500000.0
2006-04-11 00:00:00,1.6583,1.6642,1.6525,1.655,190002200000.0
2006-04-12 00:00:00,1.6549,1.6614,1.6506,1.6521,188230300000.0
2006-04-13 00:00:00,1.652,1.6673,1.6499,1.6626,187548800000.0
2006-04-14 00:00:00,1.6629,1.6648,1.6597,1.6632,142160900000.0
2006-04-17 00:00:00,1.6649,1.6703,1.6594,1.6607,180188600000.0
2006-04-18 00:00:00,1.6605,1.6658,1.6548,1.6645,191774100000.0
2006-04-19 00:00:00,1.6643,1.6666,1.6525,1.6567,193818600000.0
2006-04-20 00:00:00,1.6569,1.6734,1.6557,1.6707,190956300000.0
2006-04-21 00:00:00,1.6706,1.671,1.6534,1.658,176644800000.0
2006-04-24 00:00:00,1.6556,1.6668,1.6536,1.6651,192319300000.0
2006-04-25 00:00:00,1.6653,1.6687,1.6579,1.6662,186458400000.0
2006-04-26 00:00:00,1.6663,1.6712,1.6502,1.6535,190547400000.0
2006-04-27 00:00:00,1.6533,1.6586,1.6512,1.6553,190138500000.0
2006-04-28 00:00:00,1.6552,1.6645,1.6547,1.6628,183868700000.0
2006-05-01 00:00:00,1.6635,1.6653,1.6532,1.6597,181824200000.0
2006-05-02 00:00:00,1.6598,1.6645,1.6544,1.6581,191501500000.0
2006-05-03 00:00:00,1.658,1.6592,1.6371,1.6405,190683700000.0
2006-05-04 00:00:00,1.6404,1.6473,1.6367,1.6436,185640600000.0
2006-05-05 00:00:00,1.6435,1.6531,1.643,1.6473,180461200000.0
2006-05-08 00:00:00,1.6472,1.6544,1.6463,1.654,187276200000.0
2006-05-09 00:00:00,1.6541,1.6615,1.646,1.6476,190820000000.0
2006-05-10 00:00:00,1.6471,1.6561,1.6458,1.6506,188639200000.0
2006-05-11 00:00:00,1.6505,1.6559,1.644,1.6546,189184400000.0
2006-05-12 00:00:00,1.6545,1.6721,1.6516,1.6717,181551600000.0
2006-05-15 00:00:00,1.6712,1.6862,1.6708,1.6819,185368000000.0
2006-05-16 00:00:00,1.6818,1.6844,1.6716,1.6761,189593300000.0
2006-05-17 00:00:00,1.6762,1.681,1.6682,1.6785,190274800000.0
2006-05-18 00:00:00,1.6788,1.6826,1.6685,1.6805,189729600000.0
2006-05-19 00:00:00,1.6804,1.6886,1.6742,1.6847,182233100000.0
2006-05-22 00:00:00,1.6872,1.7114,1.6861,1.7051,193682300000.0
2006-05-23 00:00:00,1.7052,1.7101,1.6926,1.7013,194091200000.0
2006-05-24 00:00:00,1.7015,1.7065,1.6919,1.6927,194636400000.0
2006-05-25 00:00:00,1.6933,1.699,1.6805,1.6836,193273400000.0
2006-05-26 00:00:00,1.6835,1.6892,1.6763,1.6806,184141300000.0
2006-05-29 00:00:00,1.6794,1.6836,1.678,1.6788,177326300000.0
2006-05-30 00:00:00,1.679,1.6905,1.678,1.6891,188911800000.0
2006-05-31 00:00:00,1.6894,1.7074,1.6837,1.7037,189457000000.0
2006-06-01 00:00:00,1.7038,1.7178,1.7002,1.7167,189593300000.0
2006-06-02 00:00:00,1.7166,1.7234,1.7101,1.7165,182505700000.0
2006-06-05 00:00:00,1.7208,1.7304,1.7174,1.7243,185504300000.0
2006-06-06 00:00:00,1.7244,1.7346,1.7192,1.7298,189593300000.0
2006-06-07 00:00:00,1.73,1.7333,1.7233,1.7266,187003600000.0
2006-06-08 00:00:00,1.7268,1.7268,1.699,1.7033,190002200000.0
2006-06-09 00:00:00,1.7034,1.7051,1.683,1.689,180597500000.0
2006-06-12 00:00:00,1.6845,1.689,1.6816,1.6885,185231700000.0
2006-06-13 00:00:00,1.6883,1.7019,1.6883,1.6993,187003600000.0
2006-06-14 00:00:00,1.6992,1.7123,1.6975,1.7077,189320700000.0
2006-06-15 00:00:00,1.7078,1.7118,1.6989,1.7013,189048100000.0
2006-06-16 00:00:00,1.7014,1.7125,1.6982,1.7114,181142700000.0
2006-06-19 00:00:00,1.714,1.7145,1.7015,1.7074,185095400000.0
2006-06-20 00:00:00,1.7075,1.7079,1.699,1.7045,188911800000.0
2006-06-21 00:00:00,1.7046,1.721,1.7019,1.7121,186867300000.0
2006-06-22 00:00:00,1.712,1.7168,1.7062,1.7129,189320700000.0
2006-06-23 00:00:00,1.7127,1.7169,1.7068,1.7084,185504300000.0
2006-06-26 00:00:00,1.7098,1.7208,1.7076,1.719,192591900000.0
2006-06-27 00:00:00,1.7191,1.7194,1.7135,1.7162,190002200000.0
2006-06-28 00:00:00,1.7161,1.7246,1.7151,1.721,192319300000.0
2006-06-29 00:00:00,1.7212,1.724,1.7084,1.7152,192864500000.0
2006-06-30 00:00:00,1.7154,1.7223,1.7076,1.7203,181551600000.0
2006-07-03 00:00:00,1.7221,1.7256,1.7141,1.7215,192319300000.0
2006-07-04 00:00:00,1.7216,1.7237,1.7129,1.716,190274800000.0
2006-07-05 00:00:00,1.7161,1.7202,1.7123,1.7152,190274800000.0
2006-07-06 00:00:00,1.7151,1.7199,1.7075,1.7109,187957700000.0
2006-07-07 00:00:00,1.7108,1.7135,1.7016,1.7042,184550200000.0
2006-07-10 00:00:00,1.7041,1.7065,1.6991,1.7037,191228900000.0
2006-07-11 00:00:00,1.7038,1.7052,1.693,1.6963,192046700000.0
2006-07-12 00:00:00,1.6965,1.6979,1.6843,1.6877,192183000000.0
2006-07-13 00:00:00,1.688,1.6899,1.6796,1.6825,191501500000.0
2006-07-14 00:00:00,1.6826,1.6912,1.6748,1.6789,184959100000.0
2006-07-17 00:00:00,1.677,1.6816,1.6702,1.674,191774100000.0
2006-07-18 00:00:00,1.6741,1.6792,1.6627,1.6738,168194200000.0
2006-07-19 00:00:00,1.6739,1.6837,1.673,1.6763,193954900000.0
2006-07-20 00:00:00,1.6765,1.6834,1.6757,1.6824,189865900000.0
2006-07-21 00:00:00,1.6825,1.6875,1.6807,1.6868,183187200000.0
2006-07-24 00:00:00,1.6879,1.6888,1.6718,1.6741,189320700000.0
2006-07-25 00:00:00,1.6742,1.6761,1.6677,1.6706,190002200000.0
2006-07-26 00:00:00,1.6705,1.6713,1.6577,1.6703,192728200000.0
2006-07-27 00:00:00,1.6702,1.6734,1.6635,1.6648,193273400000.0
2006-07-28 00:00:00,1.6649,1.6682,1.6605,1.6621,184141300000.0
2006-07-31 00:00:00,1.6618,1.6705,1.6611,1.6675,191501500000.0
2006-08-01 00:00:00,1.6674,1.6775,1.667,1.6743,192864500000.0
2006-08-02 00:00:00,1.6744,1.6781,1.6687,1.6725,187685100000.0
2006-08-03 00:00:00,1.6726,1.6837,1.6683,1.6825,190274800000.0
2006-08-04 00:00:00,1.6826,1.6862,1.6771,1.6808,185231700000.0
2006-08-07 00:00:00,1.6807,1.6865,1.6794,1.6799,187685100000.0
2006-08-08 00:00:00,1.68,1.692,1.6776,1.6879,191637800000.0
2006-08-09 00:00:00,1.688,1.6915,1.6772,1.6817,192728200000.0
2006-08-10 00:00:00,1.6818,1.682,1.6625,1.6661,192319300000.0
2006-08-11 00:00:00,1.666,1.6675,1.6572,1.6596,182096800000.0
2006-08-14 00:00:00,1.6593,1.6765,1.6589,1.6736,191501500000.0
2006-08-15 00:00:00,1.6735,1.6772,1.6695,1.6706,190274800000.0
2006-08-16 00:00:00,1.6707,1.6757,1.6696,1.6697,187957700000.0
2006-08-17 00:00:00,1.6698,1.6866,1.6689,1.6839,190411100000.0
2006-08-18 00:00:00,1.6838,1.6917,1.6819,1.6883,182233100000.0
2006-08-21 00:00:00,1.6888,1.6952,1.6873,1.6906,188502900000.0
2006-08-22 00:00:00,1.6909,1.6909,1.6764,1.679,187957700000.0
2006-08-23 00:00:00,1.6788,1.6805,1.6709,1.6763,190820000000.0
2006-08-24 00:00:00,1.6762,1.6815,1.6716,1.6759,190820000000.0
2006-08-25 00:00:00,1.6763,1.6889,1.6742,1.6835,180461200000.0
2006-08-28 00:00:00,1.6839,1.6902,1.6824,1.6838,190411100000.0
2006-08-29 00:00:00,1.6839,1.6859,1.6738,1.6783,190274800000.0
2006-08-30 00:00:00,1.678,1.6847,1.6761,1.6813,190547400000.0
2006-08-31 00:00:00,1.6814,1.6846,1.6744,1.676,192183000000.0
2006-09-01 00:00:00,1.6759,1.6787,1.6711,1.6728,181006400000.0
2006-09-04 00:00:00,1.6727,1.6742,1.6652,1.6681,189320700000.0
2006-09-05 00:00:00,1.668,1.6693,1.6594,1.6624,189320700000.0
2006-09-06 00:00:00,1.6626,1.6721,1.6616,1.6708,189729600000.0
2006-09-07 00:00:00,1.6707,1.6794,1.6688,1.6761,192591900000.0
2006-09-08 00:00:00,1.676,1.6818,1.6674,1.6804,183868700000.0
2006-09-11 00:00:00,1.681,1.6919,1.6798,1.6907,187003600000.0
2006-09-12 00:00:00,1.6906,1.6941,1.6831,1.6894,188775500000.0
2006-09-13 00:00:00,1.6892,1.6927,1.6831,1.6838,185504300000.0
2006-09-14 00:00:00,1.6839,1.6899,1.6791,1.6862,189457000000.0
2006-09-15 00:00:00,1.6861,1.6904,1.6787,1.6814,173918800000.0
2006-09-18 00:00:00,1.6793,1.6864,1.6776,1.681,188775500000.0
2006-09-19 00:00:00,1.6809,1.6884,1.6772,1.686,186867300000.0
2006-09-20 00:00:00,1.6861,1.6871,1.6813,1.6852,189593300000.0
2006-09-21 00:00:00,1.6849,1.6894,1.6794,1.6876,188911800000.0
2006-09-22 00:00:00,1.6879,1.707,1.6866,1.7035,180052300000.0
2006-09-26 00:00:00,1.6902,1.6926,1.6841,1.6875,190956300000.0
2006-09-27 00:00:00,1.6876,1.6981,1.6859,1.69,188775500000.0
2006-09-28 00:00:00,1.6899,1.6986,1.6898,1.6955,185368000000.0
2006-09-29 00:00:00,1.6954,1.7026,1.693,1.6983,184005000000.0
2006-10-02 00:00:00,1.7012,1.7057,1.6987,1.7025,185095400000.0
2006-10-03 00:00:00,1.7024,1.7136,1.701,1.7123,186594700000.0
2006-10-04 00:00:00,1.712,1.7135,1.7013,1.7048,188911800000.0
2006-10-05 00:00:00,1.7044,1.7051,1.6987,1.7012,176781100000.0
2006-10-06 00:00:00,1.7015,1.7037,1.6931,1.696,163151100000.0
2006-10-09 00:00:00,1.6959,1.6982,1.6905,1.6914,152792300000.0
2006-10-10 00:00:00,1.6918,1.6925,1.6828,1.6853,173509900000.0
2006-10-11 00:00:00,1.6852,1.688,1.6809,1.6854,168739400000.0
2006-10-12 00:00:00,1.6859,1.6877,1.6681,1.6692,175418100000.0
2006-10-13 00:00:00,1.6693,1.674,1.6636,1.6654,163151100000.0
2006-10-16 00:00:00,1.6644,1.6691,1.6591,1.6628,164786700000.0
2006-10-17 00:00:00,1.6629,1.6663,1.6591,1.6653,172692100000.0
2006-10-18 00:00:00,1.6651,1.666,1.6578,1.6584,164241500000.0
2006-10-19 00:00:00,1.6582,1.6635,1.6567,1.6629,168603100000.0
2006-10-20 00:00:00,1.6631,1.6653,1.6578,1.6614,151701900000.0
2006-10-23 00:00:00,1.6625,1.6632,1.6527,1.6569,168330500000.0
2006-10-24 00:00:00,1.6567,1.6586,1.6538,1.6546,171465400000.0
2006-10-25 00:00:00,1.6548,1.6576,1.6485,1.656,169148300000.0
2006-10-26 00:00:00,1.6561,1.6629,1.6539,1.6604,169012000000.0
2006-10-27 00:00:00,1.6603,1.6636,1.6531,1.6575,172419500000.0
2006-10-30 00:00:00,1.6578,1.6578,1.6512,1.6533,174464000000.0
2006-10-31 00:00:00,1.6531,1.6546,1.6458,1.6489,184686500000.0
2006-11-01 00:00:00,1.6488,1.6503,1.6434,1.6455,181687900000.0
2006-11-02 00:00:00,1.6454,1.6542,1.6447,1.6506,179643400000.0
2006-11-03 00:00:00,1.6505,1.6554,1.6471,1.6515,160834000000.0
2006-11-06 00:00:00,1.6516,1.6546,1.6471,1.6494,169557200000.0
2006-11-07 00:00:00,1.6492,1.655,1.6469,1.6541,184005000000.0
2006-11-08 00:00:00,1.6542,1.6628,1.6514,1.6554,182642000000.0
2006-11-09 00:00:00,1.6556,1.6724,1.6542,1.6675,184550200000.0
2006-11-10 00:00:00,1.6676,1.6772,1.6667,1.6734,177190000000.0
2006-11-13 00:00:00,1.6751,1.6825,1.6744,1.6781,175145500000.0
2006-11-14 00:00:00,1.6783,1.6794,1.6711,1.6731,182096800000.0
2006-11-15 00:00:00,1.6732,1.6771,1.6713,1.6766,172146900000.0
2006-11-16 00:00:00,1.6764,1.6769,1.6636,1.6695,180461200000.0
2006-11-17 00:00:00,1.6693,1.6732,1.6645,1.6679,173782500000.0
2006-11-20 00:00:00,1.6657,1.6713,1.6615,1.6635,175009200000.0
2006-11-21 00:00:00,1.6632,1.6687,1.6625,1.6653,173237300000.0
2006-11-22 00:00:00,1.6652,1.6708,1.6622,1.6695,178689300000.0
2006-11-23 00:00:00,1.6693,1.6746,1.6682,1.6727,172283200000.0
2006-11-24 00:00:00,1.6726,1.6829,1.6684,1.6808,168194200000.0
2006-11-27 00:00:00,1.6808,1.6881,1.6805,1.6874,166013400000.0
2006-11-28 00:00:00,1.6877,1.6894,1.6789,1.6834,170783900000.0
2006-11-29 00:00:00,1.6836,1.6873,1.6748,1.6792,185913200000.0
2006-11-30 00:00:00,1.6791,1.6806,1.6726,1.6778,182642000000.0
2006-12-01 00:00:00,1.6777,1.6916,1.6737,1.6897,179370800000.0
2006-12-04 00:00:00,1.69,1.6957,1.6858,1.6884,182505700000.0
2006-12-05 00:00:00,1.6883,1.697,1.6865,1.6936,179098200000.0
2006-12-06 00:00:00,1.6937,1.6946,1.6863,1.6926,184005000000.0
2006-12-07 00:00:00,1.6927,1.6935,1.6791,1.6834,181551600000.0
2006-12-08 00:00:00,1.6832,1.6872,1.6789,1.6799,172283200000.0
2006-12-11 00:00:00,1.6788,1.6878,1.6773,1.686,181824200000.0
2006-12-12 00:00:00,1.6861,1.6901,1.6814,1.6877,178825600000.0
2006-12-13 00:00:00,1.688,1.688,1.677,1.6808,176235900000.0
2006-12-14 00:00:00,1.6807,1.6874,1.6776,1.6797,176099600000.0
2006-12-15 00:00:00,1.6793,1.6853,1.6687,1.6733,174600300000.0
2006-12-18 00:00:00,1.6764,1.6793,1.6712,1.6776,172010600000.0
2006-12-19 00:00:00,1.6775,1.6833,1.6751,1.6821,179234500000.0
2006-12-20 00:00:00,1.6822,1.6889,1.6739,1.6769,159471000000.0
2006-12-21 00:00:00,1.6791,1.6806,1.6745,1.6799,109585200000.0
2006-12-22 00:00:00,1.6796,1.6811,1.673,1.6749,169284600000.0
2006-12-26 00:00:00,1.6716,1.6785,1.6707,1.6756,71966400000.0
2006-12-27 00:00:00,1.6754,1.6776,1.6702,1.6714,176372200000.0
2006-12-28 00:00:00,1.6713,1.6722,1.6614,1.6632,164923000000.0
2006-12-29 00:00:00,1.6629,1.6764,1.6611,1.6735,160152500000.0
2007-01-01 00:00:00,1.673,1.673,1.673,1.673,136300000.0
2007-01-02 00:00:00,1.6663,1.6724,1.6654,1.6674,116536500000.0
2007-01-03 00:00:00,1.6671,1.6677,1.6595,1.6624,178825600000.0
2007-01-04 00:00:00,1.6622,1.6726,1.6614,1.6682,183187200000.0
2007-01-05 00:00:00,1.6687,1.6735,1.6639,1.6693,179643400000.0
2007-01-08 00:00:00,1.6698,1.6705,1.6631,1.6682,176372200000.0
2007-01-09 00:00:00,1.6683,1.6703,1.6626,1.6651,181006400000.0
2007-01-10 00:00:00,1.665,1.6685,1.6603,1.6635,183459800000.0
2007-01-11 00:00:00,1.6632,1.6648,1.6481,1.6515,182233100000.0
2007-01-12 00:00:00,1.6516,1.6567,1.6471,1.6481,175554400000.0
2007-01-15 00:00:00,1.6464,1.6514,1.6446,1.6488,167240100000.0
2007-01-16 00:00:00,1.6487,1.6555,1.6483,1.6512,180188600000.0
2007-01-17 00:00:00,1.6513,1.6514,1.6407,1.6438,174191400000.0
2007-01-18 00:00:00,1.644,1.6463,1.6392,1.6399,181006400000.0
2007-01-19 00:00:00,1.6401,1.648,1.6397,1.6407,175145500000.0
2007-01-22 00:00:00,1.6414,1.6441,1.6362,1.6428,172692100000.0
2007-01-23 00:00:00,1.6425,1.6443,1.6388,1.6421,181415300000.0
2007-01-24 00:00:00,1.6423,1.665,1.6422,1.6579,186731000000.0
2007-01-25 00:00:00,1.6581,1.6729,1.6572,1.6717,187685100000.0
2007-01-26 00:00:00,1.6716,1.6734,1.6654,1.6694,167512700000.0
2007-01-29 00:00:00,1.6692,1.6793,1.6657,1.6759,170375000000.0
2007-01-30 00:00:00,1.6758,1.682,1.6746,1.679,176917400000.0
2007-01-31 00:00:00,1.6794,1.6806,1.6749,1.6769,180870100000.0
2007-02-01 00:00:00,1.677,1.683,1.6757,1.6813,176917400000.0
2007-02-02 00:00:00,1.6811,1.6862,1.6713,1.672,155518300000.0
2007-02-05 00:00:00,1.6734,1.6761,1.6635,1.666,172146900000.0
2007-02-06 00:00:00,1.6659,1.671,1.663,1.6693,166149700000.0
2007-02-07 00:00:00,1.6695,1.6724,1.6669,1.67,167649000000.0
2007-02-08 00:00:00,1.6697,1.676,1.6644,1.6678,180461200000.0
2007-02-09 00:00:00,1.6675,1.6765,1.6661,1.6748,152383400000.0
2007-02-12 00:00:00,1.6745,1.682,1.6726,1.6789,168739400000.0
2007-02-13 00:00:00,1.6787,1.6816,1.6703,1.6726,172828400000.0
2007-02-14 00:00:00,1.6728,1.6759,1.6679,1.6756,179234500000.0
2007-02-15 00:00:00,1.6755,1.6777,1.6698,1.6751,182369400000.0
2007-02-16 00:00:00,1.6752,1.6762,1.6679,1.669,165195600000.0
2007-02-19 00:00:00,1.6709,1.6742,1.6663,1.672,162469600000.0
2007-02-20 00:00:00,1.6721,1.6758,1.6691,1.6699,172010600000.0
2007-02-21 00:00:00,1.6698,1.6721,1.6583,1.6604,180733800000.0
2007-02-22 00:00:00,1.66,1.6638,1.6572,1.663,172419500000.0
2007-02-23 00:00:00,1.6629,1.6648,1.6599,1.6628,164377800000.0
2007-02-26 00:00:00,1.6627,1.6651,1.6577,1.6611,173918800000.0
2007-02-27 00:00:00,1.661,1.6821,1.6583,1.6807,179507100000.0
2007-02-28 00:00:00,1.6806,1.6837,1.6713,1.6782,192455600000.0
2007-03-01 00:00:00,1.6781,1.685,1.6743,1.679,190002200000.0
2007-03-02 00:00:00,1.6793,1.6879,1.6742,1.6857,173237300000.0
2007-03-05 00:00:00,1.6881,1.702,1.6869,1.7019,192591900000.0
2007-03-06 00:00:00,1.7021,1.7029,1.691,1.6941,191910400000.0
2007-03-07 00:00:00,1.6942,1.6963,1.6838,1.6957,190274800000.0
2007-03-08 00:00:00,1.6958,1.6985,1.6865,1.6893,185640600000.0
2007-03-09 00:00:00,1.6887,1.6898,1.6763,1.6807,179916000000.0
2007-03-12 00:00:00,1.6785,1.6851,1.6749,1.6759,182096800000.0
2007-03-14 00:00:00,1.6901,1.6901,1.6782,1.6787,190411100000.0
2007-03-15 00:00:00,1.6785,1.6843,1.6721,1.6798,186458400000.0
2007-03-16 00:00:00,1.6796,1.6847,1.6699,1.6725,176099600000.0
2007-03-19 00:00:00,1.6761,1.6775,1.6555,1.6587,187276200000.0
2007-03-20 00:00:00,1.6585,1.6684,1.6556,1.6572,189593300000.0
2007-03-21 00:00:00,1.6573,1.6626,1.6547,1.6553,188094000000.0
2007-03-22 00:00:00,1.6554,1.6608,1.6512,1.6531,186458400000.0
2007-03-23 00:00:00,1.653,1.6555,1.6472,1.6496,173509900000.0
2007-03-26 00:00:00,1.6503,1.6514,1.6421,1.6451,185231700000.0
2007-03-27 00:00:00,1.645,1.6544,1.6435,1.6527,190547400000.0
2007-03-28 00:00:00,1.6528,1.6606,1.6515,1.6521,188502900000.0
2007-03-29 00:00:00,1.6523,1.6537,1.6446,1.6506,181687900000.0
2007-03-30 00:00:00,1.6507,1.6537,1.6441,1.6512,178280400000.0
2007-04-02 00:00:00,1.6505,1.6525,1.6341,1.6361,183187200000.0
2007-04-03 00:00:00,1.636,1.6446,1.6352,1.6391,184550200000.0
2007-04-04 00:00:00,1.639,1.6516,1.6311,1.6329,170920200000.0
2007-04-05 00:00:00,1.6331,1.6403,1.6284,1.6382,178553000000.0
2007-04-06 00:00:00,1.6385,1.6405,1.6346,1.6385,141070500000.0
2007-04-09 00:00:00,1.6374,1.6395,1.6339,1.6346,154427900000.0
2007-04-10 00:00:00,1.6345,1.6364,1.6241,1.6264,184413900000.0
2007-04-11 00:00:00,1.6263,1.6295,1.6241,1.6271,185095400000.0
2007-04-12 00:00:00,1.627,1.6323,1.6248,1.6261,185095400000.0
2007-04-13 00:00:00,1.626,1.6278,1.6207,1.6227,183050900000.0
2007-04-16 00:00:00,1.6256,1.6297,1.6228,1.6249,183323500000.0
2007-04-17 00:00:00,1.625,1.6275,1.6192,1.6218,183323500000.0
2007-04-18 00:00:00,1.6217,1.6305,1.6204,1.6217,180188600000.0
2007-04-19 00:00:00,1.6219,1.6388,1.6214,1.6292,186322100000.0
2007-04-20 00:00:00,1.6291,1.6336,1.6216,1.622,118652400090.0
2007-04-22 00:00:00,1.6234,1.6242,1.6227,1.6239,523200000.0
2007-04-23 00:00:00,1.6237,1.632,1.6234,1.6308,103653300102.0
2007-04-24 00:00:00,1.6308,1.6498,1.6276,1.6472,162077499945.0
2007-04-25 00:00:00,1.6474,1.6479,1.631,1.633,161369600186.0
2007-04-26 00:00:00,1.633,1.6477,1.6322,1.6445,147323500104.0
2007-04-27 00:00:00,1.6443,1.6497,1.6389,1.6445,147040900177.0
2007-04-29 00:00:00,1.6448,1.6454,1.6439,1.6448,465900000.0
2007-04-30 00:00:00,1.645,1.65,1.639,1.6438,153132900120.0
2007-05-01 00:00:00,1.6438,1.6486,1.6392,1.6435,146993549987.0
2007-05-02 00:00:00,1.6435,1.6501,1.6418,1.6474,177285100211.0
2007-05-03 00:00:00,1.6473,1.6529,1.6433,1.6456,123852000106.0
2007-05-04 00:00:00,1.6456,1.6593,1.6446,1.654,140054400127.0
2007-05-06 00:00:00,1.6554,1.6555,1.6533,1.655,1867400000.0
2007-05-07 00:00:00,1.655,1.6563,1.6472,1.6485,91151200045.0
2007-05-08 00:00:00,1.6474,1.6496,1.6325,1.635,162770300200.0
2007-05-09 00:00:00,1.635,1.6379,1.6317,1.6346,123168150117.0
2007-05-10 00:00:00,1.6346,1.6363,1.6216,1.6327,199118200001.0
2007-05-11 00:00:00,1.6327,1.6367,1.6223,1.6259,184559900249.0
2007-05-13 00:00:00,1.6271,1.6279,1.6259,1.6259,1519000000.0
2007-05-14 00:00:00,1.6263,1.6282,1.6211,1.6266,124543100070.0
2007-05-15 00:00:00,1.6266,1.6325,1.6251,1.6297,142622250121.0
2007-05-16 00:00:00,1.6297,1.6445,1.6295,1.6404,164786300139.0
2007-05-17 00:00:00,1.6406,1.6435,1.6353,1.6394,157281199944.0
2007-05-18 00:00:00,1.6394,1.6429,1.6359,1.6412,165099200162.0
2007-05-20 00:00:00,1.639,1.64,1.6383,1.64,2568400000.0
2007-05-21 00:00:00,1.6402,1.6437,1.6373,1.6392,140605200057.0
2007-05-22 00:00:00,1.6392,1.6424,1.6354,1.6415,138353100255.0
2007-05-23 00:00:00,1.6416,1.642,1.6296,1.6346,174389900112.0
2007-05-24 00:00:00,1.6348,1.6413,1.6314,1.6405,152782000139.0
2007-05-25 00:00:00,1.6405,1.644,1.6356,1.643,145013900171.0
2007-05-27 00:00:00,1.6422,1.6426,1.6415,1.6423,485100000.0
2007-05-28 00:00:00,1.6423,1.6437,1.6403,1.6408,43418800024.0
2007-05-29 00:00:00,1.6403,1.6477,1.6403,1.6432,158785700186.0
2007-05-30 00:00:00,1.6431,1.644,1.6292,1.6308,165533599850.0
2007-05-31 00:00:00,1.6309,1.6337,1.6235,1.6263,156487800047.0
2007-06-01 00:00:00,1.626,1.6264,1.6133,1.6139,139190700291.0
2007-06-04 00:00:00,1.6138,1.6193,1.6123,1.6162,6192000000.0
2007-06-05 00:00:00,1.6161,1.619,1.61,1.6142,6336000000.0
2007-06-06 00:00:00,1.6143,1.6149,1.6003,1.6037,6393600000.0
2007-06-07 00:00:00,1.6036,1.6056,1.5891,1.5961,6739200000.0
2007-06-08 00:00:00,1.596,1.5964,1.5819,1.5824,6379200000.0
2007-06-11 00:00:00,1.5819,1.59,1.5808,1.5836,6379200000.0
2007-06-12 00:00:00,1.5835,1.5849,1.5772,1.5826,6715200000.0
2007-06-13 00:00:00,1.5827,1.5869,1.5779,1.5846,6532800000.0
2007-06-14 00:00:00,1.5847,1.5947,1.5824,1.5927,6532800000.0
2007-06-15 00:00:00,1.5929,1.5938,1.5869,1.5893,6364800000.0
2007-06-18 00:00:00,1.5894,1.5946,1.5848,1.5916,6288000000.0
2007-06-19 00:00:00,1.5917,1.593,1.5842,1.5856,6192000000.0
2007-06-20 00:00:00,1.5855,1.5895,1.5833,1.5888,6398400000.0
2007-06-21 00:00:00,1.5887,1.5888,1.5793,1.5795,6480000000.0
2007-06-22 00:00:00,1.5794,1.5917,1.5782,1.5895,6240000000.0
2007-06-25 00:00:00,1.5872,1.5912,1.5832,1.5883,6105600000.0
2007-06-26 00:00:00,1.5882,1.5919,1.5824,1.5912,21547200000.0
2007-06-27 00:00:00,1.5911,1.6087,1.5889,1.6038,33312000000.0
2007-06-28 00:00:00,1.6037,1.6039,1.5863,1.5869,32880000000.0
2007-06-29 00:00:00,1.5871,1.596,1.5799,1.5938,31824000000.0
2007-07-02 00:00:00,1.588,1.5926,1.5837,1.5862,31536000000.0
2007-07-03 00:00:00,1.5864,1.5936,1.5851,1.5917,31344000000.0
2007-07-04 00:00:00,1.5918,1.5922,1.5856,1.587,30984000000.0
2007-07-05 00:00:00,1.5871,1.59,1.5842,1.5878,32304000000.0
2007-07-06 00:00:00,1.5876,1.5902,1.5847,1.5875,31248000000.0
2007-07-09 00:00:00,1.5883,1.5889,1.5819,1.5835,31584000000.0
2007-07-10 00:00:00,1.5834,1.5999,1.5822,1.5994,33288000000.0
2007-07-11 00:00:00,1.5996,1.605,1.5899,1.5919,33480000000.0
2007-07-12 00:00:00,1.5918,1.5995,1.5899,1.5904,32328000000.0
2007-07-13 00:00:00,1.5905,1.592,1.5807,1.5817,30528000000.0
2007-07-16 00:00:00,1.5836,1.5838,1.5741,1.5797,255958060281.0
2007-07-17 00:00:00,1.5796,1.5817,1.5736,1.5792,346601200307.0
2007-07-18 00:00:00,1.5792,1.5809,1.568,1.5727,386853899989.0
2007-07-19 00:00:00,1.5728,1.57545,1.5669,1.5675,378992599550.0
2007-07-20 00:00:00,1.5673,1.5778,1.5653,1.5703,374751899460.0
2007-07-22 00:00:00,1.5721,1.5735,1.5714,1.5724,2205000000.0
2007-07-23 00:00:00,1.5725,1.5741,1.5615,1.5634,204608699920.0
2007-07-24 00:00:00,1.5634,1.5695,1.5592,1.5686,311281499861.0
2007-07-25 00:00:00,1.5686,1.5705,1.54955,1.551,483936299628.0
2007-07-26 00:00:00,1.5513,1.5857,1.5474,1.5818,552282149861.0
2007-07-27 00:00:00,1.5819,1.603,1.5666,1.6005,561238800025.0
2007-07-29 00:00:00,1.6005,1.6051,1.6002,1.6035,4711300000.0
2007-07-30 00:00:00,1.6038,1.6155,1.59495,1.5955,389553799732.0
2007-07-31 00:00:00,1.5955,1.6095,1.5916,1.6094,368745000230.0
2007-08-01 00:00:00,1.6094,1.6165,1.5959,1.5966,500498200060.0
2007-08-02 00:00:00,1.5964,1.6076,1.5917,1.596,380502699995.0
2007-08-03 00:00:00,1.596,1.6142,1.5944,1.6112,316303599845.0
2007-08-05 00:00:00,1.6167,1.621,1.6161,1.6208,2600000000.0
2007-08-06 00:00:00,1.6205,1.6225,1.6047,1.6067,325369499801.0
2007-08-07 00:00:00,1.60655,1.6167,1.6041,1.60695,316420640017.0
2007-08-08 00:00:00,1.6072,1.6094,1.5976,1.5996,296432700070.0
2007-08-09 00:00:00,1.59925,1.6105,1.5931,1.6098,382465900513.0
2007-08-10 00:00:00,1.6097,1.6263,1.6061,1.6214,407523900390.0
2007-08-12 00:00:00,1.6182,1.6186,1.6167,1.6176,1212300000.0
2007-08-13 00:00:00,1.6175,1.623,1.6111,1.61565,364900210168.0
2007-08-14 00:00:00,1.61565,1.6243,1.6143,1.6227,474281000583.0
2007-08-15 00:00:00,1.6227,1.6421,1.6204,1.641,563857900165.0
2007-08-16 00:00:00,1.641,1.7123,1.6371,1.6875,702329149741.0
2007-08-17 00:00:00,1.6874,1.7449,1.6756,1.6889,486543900527.0
2007-08-19 00:00:00,1.6936,1.6978,1.6849,1.6865,1235200000.0
2007-08-20 00:00:00,1.6868,1.7094,1.6658,1.6706,521924300107.0
2007-08-21 00:00:00,1.6704,1.6913,1.6674,1.6827,385243879952.0
2007-08-22 00:00:00,1.6827,1.6879,1.6704,1.6758,454049220317.0
2007-08-23 00:00:00,1.6758,1.6772,1.6503,1.6547,525141121040.0
2007-08-24 00:00:00,1.6547,1.6623,1.6451,1.6526,436039840204.0
2007-08-27 00:00:00,1.6513,1.6521,1.64,1.6508,266113699941.0
2007-08-28 00:00:00,1.6508,1.6725,1.6487,1.6712,587147209144.0
2007-08-29 00:00:00,1.6713,1.68445,1.6589,1.6646,608391950375.0
2007-08-30 00:00:00,1.6646,1.679,1.66255,1.6712,553576081368.0
2007-08-31 00:00:00,1.6712,1.6806,1.6563,1.6642,531352560040.0
2007-09-03 00:00:00,1.6696,1.6697,1.653,1.6557,256305909784.0
2007-09-04 00:00:00,1.6557,1.6592,1.6408,1.6497,493872110021.0
2007-09-05 00:00:00,1.6498,1.6627,1.6436,1.661,464263250219.0
2007-09-06 00:00:00,1.6611,1.6668,1.6496,1.6513,507268609338.0
2007-09-07 00:00:00,1.6511,1.6724,1.65,1.665,494758238579.0
2007-09-09 00:00:00,1.6671,1.669,1.6648,1.6663,478000000.0
2007-09-10 00:00:00,1.6665,1.6853,1.6665,1.6721,243163499900.0
2007-09-11 00:00:00,1.67215,1.6756,1.6567,1.6593,478278521027.0
2007-09-12 00:00:00,1.6593,1.6623,1.6482,1.6522,549512850206.0
2007-09-13 00:00:00,1.6521,1.66125,1.6495,1.66065,436661020239.0
2007-09-14 00:00:00,1.6606,1.6616,1.6445,1.6474,394662909881.0
2007-09-16 00:00:00,1.6466,1.6479,1.6457,1.6473,779600000.0
2007-09-17 00:00:00,1.6475,1.6666,1.6409,1.66345,302880289976.0
2007-09-18 00:00:00,1.6635,1.6752,1.6366,1.64165,426249130017.0
2007-09-19 00:00:00,1.64165,1.6466,1.6276,1.6308,474294309892.0
2007-09-20 00:00:00,1.6309,1.6336,1.6239,1.6298,496495839625.0
2007-09-21 00:00:00,1.6294,1.6325,1.6174,1.6252,385257560128.0
2007-09-23 00:00:00,1.6237,1.624,1.6236,1.6239,9700000.0
2007-09-24 00:00:00,1.6241,1.6299,1.6193,1.6218,293281780116.0
2007-09-25 00:00:00,1.6218,1.6367,1.6173,1.6188,460734289857.0
2007-09-26 00:00:00,1.619,1.6229,1.6102,1.61195,342716790317.0
2007-09-27 00:00:00,1.61195,1.615,1.6039,1.6079,437657629999.0
2007-09-28 00:00:00,1.6077,1.6135,1.60265,1.6063,423091599917.0
2007-10-01 00:00:00,1.6064,1.6072,1.5904,1.5911,381185390183.0
2007-10-02 00:00:00,1.5911,1.6112,1.5902,1.6048,491591999358.0
2007-10-03 00:00:00,1.6046,1.6051,1.5897,1.5958,430870899155.0
2007-10-04 00:00:00,1.5958,1.6011,1.588,1.5913,400093749131.0
2007-10-05 00:00:00,1.5914,1.5935,1.5707,1.5742,342787899799.0
2007-10-07 00:00:00,1.5725,1.5731,1.5706,1.5722,2044600000.0
2007-10-08 00:00:00,1.5724,1.5748,1.5637,1.5736,271159999928.0
2007-10-09 00:00:00,1.5737,1.5737,1.5645,1.5654,402491699796.0
2007-10-10 00:00:00,1.5654,1.5799,1.5652,1.5761,390447049560.0
2007-10-11 00:00:00,1.5761,1.5783,1.5678,1.5758,480371639508.0
2007-10-12 00:00:00,1.5759,1.583,1.5653,1.5669,474858819651.0
2007-10-14 00:00:00,1.5635,1.5662,1.5626,1.5637,6013700000.0
2007-10-15 00:00:00,1.5637,1.5845,1.5632,1.578,527527749923.0
2007-10-16 00:00:00,1.578,1.60445,1.5769,1.59265,720315049506.0
2007-10-17 00:00:00,1.59265,1.60755,1.58535,1.59385,631665649948.0
2007-10-18 00:00:00,1.59405,1.60585,1.59025,1.5964,479041639719.0
2007-10-19 00:00:00,1.5964,1.60735,1.58955,1.60565,563124760045.0
2007-10-21 00:00:00,1.6117,1.6149,1.6093,1.6123,11653500000.0
2007-10-22 00:00:00,1.6123,1.6223,1.59715,1.59745,582324630037.0
2007-10-23 00:00:00,1.59755,1.60065,1.58605,1.58815,478092419771.0
2007-10-24 00:00:00,1.58805,1.59095,1.57645,1.57885,484253399797.0
2007-10-25 00:00:00,1.57885,1.5829,1.57495,1.577,452384350018.0
2007-10-26 00:00:00,1.577,1.5779,1.56635,1.56655,387353919718.0
2007-10-29 00:00:00,1.5638,1.56935,1.55615,1.56235,453711729734.0
2007-10-30 00:00:00,1.56235,1.5728,1.5609,1.5713,402768139684.0
2007-10-31 00:00:00,1.5713,1.57145,1.54995,1.55365,400793549773.0
2007-11-01 00:00:00,1.55365,1.58345,1.54955,1.5801,444387729845.0
2007-11-02 00:00:00,1.5801,1.58405,1.56485,1.57045,426020109668.0
2007-11-05 00:00:00,1.5755,1.57905,1.56945,1.57115,444304769618.0
2007-11-06 00:00:00,1.57115,1.5739,1.56605,1.56685,470595779792.0
2007-11-07 00:00:00,1.56685,1.57885,1.55895,1.57655,663386999508.0
2007-11-08 00:00:00,1.57655,1.5914,1.5717,1.58305,652480999654.0
2007-11-09 00:00:00,1.58285,1.6121,1.5788,1.60615,526153050311.0
2007-11-12 00:00:00,1.6176,1.6591,1.6125,1.6587,632037600529.0
2007-11-13 00:00:00,1.6585,1.6596,1.62665,1.62975,494908349972.0
2007-11-14 00:00:00,1.63035,1.6369,1.6172,1.6362,764737149767.0
2007-11-15 00:00:00,1.6351,1.6521,1.6278,1.6493,1201349750151.0
2007-11-16 00:00:00,1.6491,1.65665,1.63785,1.6423,1075780600271.0
2007-11-19 00:00:00,1.6398,1.6602,1.63165,1.6582,347764450135.0
2007-11-20 00:00:00,1.6582,1.6758,1.6523,1.6625,541938400326.0
2007-11-21 00:00:00,1.6624,1.71205,1.6574,1.7061,455225250075.0
2007-11-22 00:00:00,1.7061,1.7105,1.68975,1.7037,251300500004.0
2007-11-23 00:00:00,1.7037,1.716,1.68965,1.6916,283614300017.0
2007-11-26 00:00:00,1.688,1.7157,1.67465,1.709,279820700011.0
2007-11-27 00:00:00,1.7086,1.7109,1.68695,1.6894,650907000049.0
2007-11-28 00:00:00,1.6894,1.69615,1.6637,1.6676,1090804099988.0
2007-11-29 00:00:00,1.6676,1.68315,1.6648,1.6723,919941650078.0
2007-11-30 00:00:00,1.6725,1.67415,1.65565,1.65585,896446179735.0
2007-12-03 00:00:00,1.6549,1.6696,1.654,1.665,316279499970.0
2007-12-04 00:00:00,1.665,1.69275,1.66415,1.6886,371472040045.0
2007-12-05 00:00:00,1.6888,1.69985,1.67625,1.679,407009950036.0
2007-12-06 00:00:00,1.679,1.68065,1.6642,1.665,306483400064.0
2007-12-07 00:00:00,1.6649,1.6744,1.66045,1.67115,208511800021.0
2007-12-10 00:00:00,1.6731,1.6777,1.66025,1.6622,194861399978.0
2007-12-11 00:00:00,1.6621,1.68415,1.65275,1.6774,257665599963.0
2007-12-12 00:00:00,1.6776,1.6792,1.6488,1.6643,440928899999.0
2007-12-13 00:00:00,1.6647,1.67325,1.65905,1.6699,310618800040.0
2007-12-14 00:00:00,1.67,1.67955,1.6633,1.6741,283556800024.0
2007-12-17 00:00:00,1.6675,1.68135,1.6659,1.6794,244031800066.0
2007-12-18 00:00:00,1.6789,1.68245,1.668,1.6753,316203599908.0
2007-12-19 00:00:00,1.6752,1.6776,1.6677,1.6741,336730700014.0
2007-12-20 00:00:00,1.6738,1.676,1.6647,1.6671,302005400006.0
2007-12-21 00:00:00,1.6674,1.66955,1.6525,1.65545,198095119997.0
2007-12-24 00:00:00,1.6551,1.6586,1.6505,1.6549,79973799978.0
2007-12-26 00:00:00,1.6533,1.6607,1.6517,1.6573,123348299944.0
2007-12-27 00:00:00,1.6573,1.6693,1.6513,1.6656,290807400054.0
2007-12-28 00:00:00,1.6656,1.68565,1.6624,1.681,259349700089.0
2007-12-31 00:00:00,1.6773,1.6802,1.6594,1.6635,173181399984.0
2008-01-02 00:00:00,1.665,1.6762,1.65445,1.6647,1176372887947.0
2008-01-03 00:00:00,1.6644,1.6801,1.66285,1.6754,1196133099646.0
2008-01-04 00:00:00,1.6754,1.69585,1.6672,1.69435,1041062300297.0
2008-01-07 00:00:00,1.6912,1.69445,1.6768,1.6835,417646999977.0
2008-01-08 00:00:00,1.6835,1.6871,1.66355,1.6734,301591240065.0
2008-01-09 00:00:00,1.6734,1.6739,1.6588,1.6596,835017100015.0
2008-01-10 00:00:00,1.6596,1.66615,1.64765,1.6526,1156050359990.0
2008-01-11 00:00:00,1.6526,1.66005,1.64765,1.65735,654446400094.0
2008-01-14 00:00:00,1.6601,1.6619,1.6512,1.6524,544867049849.0
2008-01-15 00:00:00,1.6524,1.6808,1.6483,1.68,593335979981.0
2008-01-16 00:00:00,1.6799,1.68975,1.6584,1.665,476988479987.0
2008-01-17 00:00:00,1.665,1.67145,1.65145,1.6696,652000040003.0
2008-01-18 00:00:00,1.6696,1.67955,1.65755,1.66135,551681399930.0
2008-01-21 00:00:00,1.6561,1.68215,1.65355,1.6773,292812499996.0
2008-01-22 00:00:00,1.6773,1.69465,1.6742,1.6842,509866900082.0
2008-01-23 00:00:00,1.6839,1.6953,1.67205,1.675,476177600168.0
2008-01-24 00:00:00,1.6749,1.6813,1.67015,1.6723,374761999911.0
2008-01-25 00:00:00,1.6721,1.6761,1.66255,1.66625,377861763950.0
2008-01-28 00:00:00,1.671,1.67935,1.6614,1.6617,314757199968.0
2008-01-29 00:00:00,1.6618,1.66605,1.6578,1.6613,246282299963.0
2008-01-30 00:00:00,1.6611,1.6691,1.6507,1.6635,199561199978.0
2008-01-31 00:00:00,1.6635,1.6806,1.65275,1.6585,352082917962.0
2008-02-01 00:00:00,1.6585,1.6614,1.6356,1.6364,179707260007.0
2008-02-04 00:00:00,1.6388,1.64035,1.6284,1.6321,222329900000.0
2008-02-05 00:00:00,1.6321,1.6399,1.621,1.632,406228560001.0
2008-02-06 00:00:00,1.6318,1.6399,1.62765,1.6332,236480299999.0
2008-02-07 00:00:00,1.6329,1.6434,1.61385,1.6186,238647700000.0
2008-02-08 00:00:00,1.6186,1.6247,1.6124,1.61995,305504750011.0
2008-02-11 00:00:00,1.6188,1.62105,1.6029,1.60615,98621699998.0
2008-02-12 00:00:00,1.60615,1.6164,1.60005,1.6144,147432555862.0
2008-02-13 00:00:00,1.6144,1.632,1.61,1.6253,150699999998.0
2008-02-14 00:00:00,1.6253,1.6279,1.61115,1.6228,136855699989.0
2008-02-15 00:00:00,1.6226,1.62575,1.6135,1.61535,142450300001.0
2008-02-18 00:00:00,1.6157,1.6174,1.6007,1.6038,105614800001.0
2008-02-19 00:00:00,1.6038,1.6049,1.5923,1.6021,140969460000.0
2008-02-20 00:00:00,1.602,1.61105,1.59835,1.6019,152412399998.0
2008-02-21 00:00:00,1.6019,1.6141,1.5993,1.612,160839399998.0
2008-02-22 00:00:00,1.612,1.6137,1.6036,1.606,190926099998.0
2008-02-25 00:00:00,1.6063,1.60885,1.5981,1.5992,138608000000.0
2008-02-26 00:00:00,1.5992,1.6066,1.59475,1.6031,93858600000.0
2008-02-27 00:00:00,1.6031,1.6115,1.5998,1.6052,240650999994.0
2008-02-28 00:00:00,1.6051,1.6104,1.5982,1.6007,127379300000.0
2008-02-29 00:00:00,1.6007,1.63095,1.6007,1.6291,255099899994.0
2008-03-03 00:00:00,1.6344,1.6384,1.6118,1.6176,176947499997.0
2008-03-04 00:00:00,1.6176,1.6492,1.61435,1.6399,151192099999.0
2008-03-05 00:00:00,1.6399,1.6458,1.6326,1.6326,194384849998.0
2008-03-06 00:00:00,1.6339,1.6631,1.631,1.6593,171507600000.0
2008-03-07 00:00:00,1.6592,1.6632,1.64355,1.65365,180289700000.0
2008-03-10 00:00:00,1.6601,1.6776,1.6517,1.674,87160750000.0
2008-03-11 00:00:00,1.674,1.6776,1.6467,1.64825,195721400000.0
2008-03-12 00:00:00,1.64825,1.6694,1.64705,1.6657,345092049987.0
2008-03-13 00:00:00,1.6657,1.6687,1.6471,1.6526,142670800000.0
2008-03-14 00:00:00,1.6526,1.6745,1.6488,1.6726,268578700003.0
2008-03-17 00:00:00,1.6785,1.7255,1.6614,1.7105,385668800087.0
2008-03-18 00:00:00,1.7105,1.71675,1.68,1.6806,161796099995.0
2008-03-19 00:00:00,1.6807,1.7149,1.6742,1.7123,130296400000.0
2008-03-20 00:00:00,1.7123,1.7216,1.70135,1.7147,130907889999.0
2008-03-21 00:00:00,1.7147,1.7173,1.7081,1.71,29692500000.0
2008-03-23 00:00:00,1.711,1.712,1.7106,1.7114,4740300000.0
2008-03-24 00:00:00,1.7114,1.7137,1.6932,1.7005,71433200000.0
2008-03-25 00:00:00,1.7003,1.711,1.6937,1.7031,86351400000.0
2008-03-26 00:00:00,1.7031,1.7268,1.70195,1.7203,72924600000.0
2008-03-27 00:00:00,1.7203,1.7254,1.70505,1.7182,136085000000.0
2008-03-28 00:00:00,1.7182,1.7239,1.7084,1.7205,187032600000.0
2008-03-30 00:00:00,1.72425,1.7246,1.72335,1.7236,297200000.0
2008-03-31 00:00:00,1.7234,1.74265,1.71965,1.72475,102927699999.0
2008-04-01 00:00:00,1.72475,1.73275,1.7126,1.722,109154500001.0
2008-04-02 00:00:00,1.722,1.722,1.70885,1.7154,87786800000.0
2008-04-03 00:00:00,1.7154,1.717,1.6984,1.7136,68306500000.0
2008-04-04 00:00:00,1.7136,1.7203,1.70195,1.7049,69634599999.0
2008-04-06 00:00:00,1.7057,1.7071,1.705,1.707,7995000000.0
2008-04-07 00:00:00,1.707,1.70925,1.6923,1.6968,150057000000.0
2008-04-08 00:00:00,1.6968,1.7051,1.6836,1.6862,96870700000.0
2008-04-09 00:00:00,1.6862,1.7074,1.68315,1.7033,91549950000.0
2008-04-10 00:00:00,1.7033,1.705,1.6866,1.6895,95871999994.0
2008-04-11 00:00:00,1.6895,1.7063,1.68755,1.7029,75451700000.0
2008-04-13 00:00:00,1.694,1.6968,1.694,1.6962,13356200000.0
2008-04-14 00:00:00,1.6962,1.71805,1.6955,1.7079,76397250000.0
2008-04-15 00:00:00,1.7081,1.7148,1.70145,1.7037,70485370000.0
2008-04-16 00:00:00,1.7037,1.7123,1.69645,1.69695,63444400000.0
2008-04-17 00:00:00,1.69695,1.7042,1.69275,1.6977,84241400000.0
2008-04-18 00:00:00,1.6977,1.6997,1.6859,1.6919,97615000000.0
2008-04-20 00:00:00,1.6939,1.6952,1.6926,1.6939,28929000000.0
2008-04-21 00:00:00,1.694,1.6962,1.6787,1.6874,246676400000.0
2008-04-22 00:00:00,1.6874,1.6941,1.6831,1.6923,180783600000.0
2008-04-23 00:00:00,1.6922,1.6922,1.6728,1.6761,65977300000.0
2008-04-24 00:00:00,1.6761,1.67815,1.66195,1.6694,153093400003.0
2008-04-25 00:00:00,1.6695,1.679,1.6656,1.6737,68868400000.0
2008-04-27 00:00:00,1.67115,1.67255,1.6705,1.6707,1060600000.0
2008-04-28 00:00:00,1.6708,1.673,1.663,1.6683,45707500002.0
2008-04-29 00:00:00,1.6682,1.67695,1.665,1.6695,40298199999.0
2008-04-30 00:00:00,1.6695,1.6731,1.6495,1.6559,49026900000.0
2008-05-01 00:00:00,1.6559,1.6666,1.65125,1.6583,70797699998.0
2008-05-02 00:00:00,1.6583,1.66535,1.6429,1.6495,66440100004.0
2008-05-04 00:00:00,1.6482,1.6495,1.648,1.6491,486800000.0
2008-05-05 00:00:00,1.6498,1.653,1.63395,1.6373,36679899997.0
2008-05-06 00:00:00,1.6373,1.6458,1.63265,1.6347,61148600000.0
2008-05-07 00:00:00,1.6347,1.63795,1.6278,1.6338,42109699999.0
2008-05-08 00:00:00,1.6339,1.6405,1.6262,1.6327,72973200002.0
2008-05-09 00:00:00,1.6326,1.64785,1.6289,1.63995,50683900000.0
2008-05-11 00:00:00,1.6429,1.6437,1.6393,1.642,1210000000.0
2008-05-12 00:00:00,1.6413,1.6477,1.6341,1.6405,54138700000.0
2008-05-13 00:00:00,1.6405,1.6475,1.63555,1.6456,45212400000.0
2008-05-14 00:00:00,1.6456,1.6588,1.64015,1.658,45458199999.0
2008-05-15 00:00:00,1.658,1.6634,1.6412,1.6421,52870700000.0
2008-05-16 00:00:00,1.6422,1.6444,1.6265,1.6293,46192950000.0
2008-05-18 00:00:00,1.6298,1.6312,1.6291,1.631,686400000.0
2008-05-19 00:00:00,1.6309,1.6363,1.625,1.6284,32462200000.0
2008-05-20 00:00:00,1.6284,1.6368,1.61815,1.6329,46245800000.0
2008-05-21 00:00:00,1.6329,1.6415,1.6293,1.6396,55134400007.0
2008-05-22 00:00:00,1.6395,1.6468,1.6343,1.6436,37438882000.0
2008-05-23 00:00:00,1.6436,1.6453,1.6346,1.6421,33492940000.0
2008-05-25 00:00:00,1.6436,1.6445,1.6422,1.6429,618400000.0
2008-05-26 00:00:00,1.6431,1.6454,1.6384,1.64185,25683300000.0
2008-05-27 00:00:00,1.6418,1.6437,1.6341,1.6349,29956400001.0
2008-05-28 00:00:00,1.635,1.63975,1.6231,1.626,52168125625.0
2008-05-29 00:00:00,1.626,1.6298,1.6186,1.6233,41923600002.0
2008-05-30 00:00:00,1.6234,1.6312,1.6193,1.6266,52290500000.0
2008-06-01 00:00:00,1.6302,1.6304,1.6284,1.6292,413300000.0
2008-06-02 00:00:00,1.6292,1.6336,1.6202,1.6262,62970010090.0
2008-06-03 00:00:00,1.6262,1.6311,1.6175,1.6223,67812100000.0
2008-06-04 00:00:00,1.6223,1.6284,1.6048,1.6126,44813001800.0
2008-06-05 00:00:00,1.6126,1.6281,1.6064,1.6267,39260200000.0
2008-06-06 00:00:00,1.6268,1.6399,1.6216,1.638,38046200000.0
2008-06-08 00:00:00,1.6414,1.6424,1.6405,1.6407,2819300000.0
2008-06-09 00:00:00,1.6408,1.6522,1.6376,1.6484,67526000005.0
2008-06-10 00:00:00,1.6484,1.6484,1.6303,1.6342,60569200001.0
2008-06-11 00:00:00,1.6342,1.6444,1.6329,1.6409,58989500001.0
2008-06-12 00:00:00,1.6409,1.653,1.6378,1.6508,164999299993.0
2008-06-13 00:00:00,1.6509,1.6523,1.6335,1.6368,105748528000.0
2008-06-15 00:00:00,1.6398,1.6403,1.6369,1.6393,1428000000.0
2008-06-16 00:00:00,1.6393,1.6489,1.6366,1.6446,162187800000.0
2008-06-17 00:00:00,1.6446,1.6508,1.6407,1.6427,197672400002.0
2008-06-18 00:00:00,1.6427,1.6485,1.6388,1.641,154674600000.0
2008-06-19 00:00:00,1.641,1.6474,1.6276,1.6317,151655100000.0
2008-06-20 00:00:00,1.6317,1.6393,1.6297,1.6361,168126499999.0
2008-06-22 00:00:00,1.6388,1.6398,1.6376,1.6389,1228800010.0
2008-06-23 00:00:00,1.6388,1.6389,1.6282,1.6301,147966095997.0
2008-06-24 00:00:00,1.6301,1.6326,1.62695,1.6274,122324588000.0
2008-06-25 00:00:00,1.6276,1.63565,1.6258,1.6335,192126300005.0
2008-06-26 00:00:00,1.6335,1.6495,1.6317,1.649,266725980005.0
2008-06-27 00:00:00,1.6491,1.6508,1.6344,1.643,236890300019.0
2008-06-29 00:00:00,1.6412,1.6418,1.6411,1.6417,139600000.0
2008-06-30 00:00:00,1.6417,1.6472,1.635,1.6439,306995199969.0
2008-07-01 00:00:00,1.6438,1.6585,1.64165,1.65315,249674999995.0
2008-07-02 00:00:00,1.65315,1.6585,1.6436,1.6509,259483400007.0
2008-07-03 00:00:00,1.6509,1.654,1.6328,1.6352,198601200015.0
2008-07-04 00:00:00,1.6352,1.6362,1.62635,1.6292,131839800000.0
2008-07-06 00:00:00,1.6303,1.6304,1.6299,1.6299,304600000.0
2008-07-07 00:00:00,1.63,1.6479,1.6257,1.6446,251003400002.0
2008-07-08 00:00:00,1.6446,1.6511,1.6403,1.6433,196608999998.0
2008-07-09 00:00:00,1.6433,1.6536,1.6397,1.6469,226093499997.0
2008-07-10 00:00:00,1.6469,1.6476,1.6335,1.6414,204366500000.0
2008-07-11 00:00:00,1.6414,1.64995,1.6384,1.6486,186534900012.0
2008-07-13 00:00:00,1.6438,1.645,1.6432,1.6448,2333000000.0
2008-07-14 00:00:00,1.6448,1.6462,1.6334,1.6365,186012700001.0
2008-07-15 00:00:00,1.6365,1.6368,1.6217,1.6259,206234635000.0
2008-07-16 00:00:00,1.6258,1.63065,1.6204,1.62385,251339567540.0
2008-07-17 00:00:00,1.62385,1.6342,1.6217,1.629,217963500000.0
2008-07-18 00:00:00,1.6291,1.6334,1.6264,1.63265,218451800000.0
2008-07-20 00:00:00,1.6278,1.6292,1.6277,1.629,1712600000.0
2008-07-21 00:00:00,1.6292,1.6312,1.6235,1.6303,178892335000.0
2008-07-22 00:00:00,1.6303,1.63355,1.6236,1.6246,183706599999.0
2008-07-23 00:00:00,1.6246,1.6344,1.6224,1.6327,258357200001.0
2008-07-24 00:00:00,1.6327,1.6403,1.628,1.6357,265207500002.0
2008-07-25 00:00:00,1.6357,1.64405,1.634,1.64155,272010499995.0
2008-07-27 00:00:00,1.6431,1.6449,1.642,1.6443,2316000000.0
2008-07-28 00:00:00,1.6443,1.6475,1.6398,1.6445,172216399999.0
2008-07-29 00:00:00,1.6446,1.6481,1.6354,1.6365,227372899998.0
2008-07-30 00:00:00,1.6363,1.6529,1.6361,1.6489,266547700000.0
2008-07-31 00:00:00,1.6491,1.6611,1.6476,1.6565,219925399993.0
2008-08-01 00:00:00,1.6565,1.6746,1.6557,1.6741,226002100033.0
2008-08-03 00:00:00,1.6762,1.6762,1.6736,1.6742,375800000.0
2008-08-04 00:00:00,1.6743,1.6771,1.6689,1.675,186680199996.0
2008-08-05 00:00:00,1.675,1.6924,1.6713,1.687,250481537503.0
2008-08-06 00:00:00,1.687,1.699,1.6843,1.6956,231806700002.0
2008-08-07 00:00:00,1.6956,1.6996,1.687,1.6934,198571700000.0
2008-08-08 00:00:00,1.6934,1.7042,1.6833,1.6877,358592467201.0
2008-08-10 00:00:00,1.6858,1.6865,1.68195,1.6854,956400000.0
2008-08-11 00:00:00,1.6853,1.6924,1.6818,1.6886,256848800008.0
2008-08-12 00:00:00,1.6888,1.7129,1.68545,1.7111,369699680005.0
2008-08-13 00:00:00,1.7113,1.73575,1.70225,1.705,324668060002.0
2008-08-14 00:00:00,1.7049,1.719,1.6973,1.7013,298033000002.0
2008-08-15 00:00:00,1.7013,1.7122,1.6895,1.69475,281039600006.0
2008-08-17 00:00:00,1.6929,1.6944,1.6924,1.6937,2931800000.0
2008-08-18 00:00:00,1.6937,1.6961,1.6828,1.69015,263646212006.0
2008-08-19 00:00:00,1.69015,1.69995,1.68865,1.695,258674599999.0
2008-08-20 00:00:00,1.695,1.6976,1.6866,1.6893,190680700000.0
2008-08-21 00:00:00,1.6895,1.7047,1.6879,1.6932,370170200004.0
2008-08-22 00:00:00,1.6932,1.7075,1.68995,1.7069,275314800000.0
2008-08-24 00:00:00,1.7074,1.7076,1.7034,1.7044,2595800000.0
2008-08-25 00:00:00,1.7046,1.7101,1.6997,1.7082,164852000001.0
2008-08-26 00:00:00,1.7082,1.7209,1.70615,1.71355,232753434908.0
2008-08-27 00:00:00,1.7137,1.7194,1.7069,1.7141,235334000085.0
2008-08-28 00:00:00,1.7141,1.717,1.69935,1.7046,294068099997.0
2008-08-29 00:00:00,1.7047,1.7147,1.7016,1.7095,297180400060.0
2008-08-31 00:00:00,1.714,1.7188,1.714,1.7154,5453900057.0
2008-09-01 00:00:00,1.7156,1.7221,1.7108,1.718,92068600001.0
2008-09-02 00:00:00,1.7179,1.7502,1.70785,1.7343,315015075711.0
2008-09-03 00:00:00,1.7343,1.7532,1.72355,1.73435,324092302837.0
2008-09-04 00:00:00,1.7344,1.7498,1.724,1.7477,303354945003.0
2008-09-05 00:00:00,1.7479,1.7718,1.73625,1.74825,262774138049.0
2008-09-07 00:00:00,1.7317,1.73435,1.7253,1.7257,10536400001.0
2008-09-08 00:00:00,1.7257,1.7441,1.7206,1.7324,279506300023.0
2008-09-09 00:00:00,1.7324,1.76755,1.7301,1.7647,317165251032.0
2008-09-10 00:00:00,1.7647,1.7668,1.7394,1.7535,281009399860.0
2008-09-11 00:00:00,1.7536,1.75985,1.732,1.73555,264889265473.0
2008-09-12 00:00:00,1.7356,1.7475,1.72335,1.72535,248868399997.0
2008-09-15 00:00:00,1.7442,1.77455,1.73955,1.77095,224946599982.0
2008-09-16 00:00:00,1.7708,1.816,1.7601,1.7723,208547200401.0
2008-09-17 00:00:00,1.7723,1.8251,1.75945,1.8226,156417110461.0
2008-09-18 00:00:00,1.8224,1.8224,1.7799,1.7819,278209699696.0
2008-09-19 00:00:00,1.782,1.78665,1.73085,1.7338,180569900142.0
2008-09-21 00:00:00,1.731,1.7312,1.725,1.731,5076500042.0
2008-09-22 00:00:00,1.731,1.7545,1.7309,1.7539,181806100050.0
2008-09-23 00:00:00,1.7539,1.76675,1.74455,1.759,202621200168.0
2008-09-24 00:00:00,1.7579,1.765,1.7466,1.7535,156384099947.0
2008-09-25 00:00:00,1.7535,1.7607,1.7461,1.7516,156303800067.0
2008-09-26 00:00:00,1.7516,1.76795,1.7479,1.7585,127480300112.0
2008-09-28 00:00:00,1.7561,1.757,1.7528,1.7534,1259699999.0
2008-09-29 00:00:00,1.7535,1.80665,1.74035,1.8048,144676999870.0
2008-09-30 00:00:00,1.8048,1.8096,1.76295,1.7765,174259837957.0
2008-10-01 00:00:00,1.7765,1.7813,1.76185,1.7733,174629900122.0
2008-10-02 00:00:00,1.7741,1.79155,1.76205,1.785,212686700160.0
2008-10-03 00:00:00,1.7851,1.79175,1.7666,1.7807,199859500031.0
2008-10-05 00:00:00,1.7656,1.76595,1.7638,1.7656,30000000.0
2008-10-06 00:00:00,1.7666,1.9316,1.7662,1.8978,233805299999.0
2008-10-07 00:00:00,1.8983,1.93175,1.8494,1.91215,260331900092.0
2008-10-08 00:00:00,1.9123,2.1126,1.904,2.0269,1335102842355.0
2008-10-09 00:00:00,2.027,2.0489,1.9187,1.9772,2147762899499.0
2008-10-10 00:00:00,1.97735,2.1013,1.9773,2.0827,2178709956057.0
2008-10-12 00:00:00,2.0154,2.01605,1.9948,1.9962,16476099919.0
2008-10-13 00:00:00,1.9965,2.06015,1.9392,1.9496,2178964697911.0
2008-10-14 00:00:00,1.9496,1.9628,1.8988,1.94405,2170039150603.0
2008-10-15 00:00:00,1.9441,2.0708,1.9324,2.0572,2186275294965.0
2008-10-16 00:00:00,2.0575,2.06395,1.9381,1.9561,2448380090988.0
2008-10-17 00:00:00,1.9549,1.9955,1.9227,1.9462,2211434494593.0
2008-10-19 00:00:00,1.93845,1.94215,1.9353,1.93765,10708000011.0
2008-10-20 00:00:00,1.93735,1.94755,1.8895,1.8956,1908881799373.0
2008-10-21 00:00:00,1.8956,1.9478,1.8948,1.93095,2099048147683.0
2008-10-22 00:00:00,1.9311,1.939,1.8975,1.91,2411842242820.0
2008-10-23 00:00:00,1.91005,1.9699,1.9052,1.9228,2448076700174.0
2008-10-24 00:00:00,1.9226,2.0729,1.92105,2.0273,2215590004603.0
2008-10-26 00:00:00,2.02825,2.04695,2.02825,2.0413,9960499961.0
2008-10-27 00:00:00,2.04145,2.08205,2.01735,2.0686,1612735397619.0
2008-10-28 00:00:00,2.0686,2.07175,1.95705,1.962,387171000126.0
2008-10-29 00:00:00,1.962,1.99715,1.90435,1.93955,476343700030.0
2008-10-30 00:00:00,1.93955,1.9574,1.88895,1.904,597755599886.0
2008-10-31 00:00:00,1.904,1.937,1.89865,1.9059,406947250092.0
2008-11-03 00:00:00,1.9021,1.92235,1.85395,1.86865,290689599902.0
2008-11-04 00:00:00,1.86855,1.90485,1.84955,1.85715,289414899934.0
2008-11-05 00:00:00,1.8629,1.90335,1.85225,1.9014,370462500022.0
2008-11-06 00:00:00,1.9014,1.92065,1.8586,1.9096,358153500024.0
2008-11-07 00:00:00,1.9096,1.93275,1.8779,1.8859,220795149993.0
2008-11-10 00:00:00,1.8598,1.9143,1.8492,1.9038,133092201491.0
2008-11-11 00:00:00,1.8967,1.93555,1.8877,1.9051,112669699993.0
2008-11-12 00:00:00,1.9061,1.96875,1.89165,1.9522,146098000004.0
2008-11-13 00:00:00,1.95205,1.96645,1.91605,1.91655,200352399996.0
2008-11-14 00:00:00,1.91655,1.96005,1.90975,1.944,144643099989.0
2008-11-17 00:00:00,1.9609,1.9632,1.9302,1.94885,158170399940.0
2008-11-18 00:00:00,1.9547,1.9646,1.9288,1.93305,128039999965.0
2008-11-19 00:00:00,1.9419,1.9675,1.9305,1.9616,187204600000.0
2008-11-20 00:00:00,1.9615,2.05615,1.951,2.03795,136694599984.0
2008-11-21 00:00:00,2.0378,2.0462,1.98865,1.991,172904699971.0
2008-11-24 00:00:00,1.9814,2.02015,1.9727,1.9794,197227300039.0
2008-11-25 00:00:00,1.9794,2.02855,1.97425,2.0115,205601300114.0
2008-11-26 00:00:00,2.0116,2.01585,1.9681,1.9744,187838900012.0
2008-11-27 00:00:00,1.97445,1.9924,1.94945,1.96435,118624499987.0
2008-11-28 00:00:00,1.9645,1.97245,1.93325,1.9378,209491399992.0
2008-12-01 00:00:00,1.9467,1.98155,1.94115,1.96935,150956200055.0
2008-12-02 00:00:00,1.969,1.9889,1.9479,1.9774,173075749940.0
2008-12-03 00:00:00,1.9736,1.9791,1.95365,1.95895,155979899997.0
2008-12-04 00:00:00,1.95905,1.9933,1.9504,1.982,175749500018.0
2008-12-05 00:00:00,1.982,2.0113,1.95955,1.96525,142048400006.0
2008-12-08 00:00:00,1.9672,1.97025,1.925,1.9503,154380699969.0
2008-12-09 00:00:00,1.9504,1.9768,1.94115,1.96185,175369700001.0
2008-12-10 00:00:00,1.96155,1.99245,1.9501,1.9846,166345600017.0
2008-12-11 00:00:00,1.9835,1.9937,1.95865,1.9871,182078100044.0
2008-12-12 00:00:00,1.9884,2.0455,1.9827,2.0123,152758599915.0
2008-12-15 00:00:00,2.0209,2.062,2.0099,2.0472,114620900007.0
2008-12-16 00:00:00,2.0472,2.05615,2.0128,2.01545,149091600051.0
2008-12-17 00:00:00,2.0158,2.0691,2.0125,2.04795,163667899999.0
2008-12-18 00:00:00,2.04775,2.1024,2.02555,2.0739,181028700000.0
2008-12-19 00:00:00,2.0739,2.08365,2.02465,2.0442,171315300000.0
2008-12-22 00:00:00,2.03885,2.05885,2.0252,2.0381,169081600003.0
2008-12-23 00:00:00,2.03795,2.0588,2.0351,2.04625,148777900000.0
2008-12-24 00:00:00,2.0518,2.06655,2.0416,2.0503,67017700000.0
2008-12-25 00:00:00,2.05015,2.0503,2.05015,2.05025,6600000.0
2008-12-26 00:00:00,2.0473,2.06705,2.04275,2.05105,49963800000.0
2008-12-29 00:00:00,2.0537,2.0703,2.02995,2.0319,121310399999.0
2008-12-30 00:00:00,2.032,2.05235,2.0297,2.0325,116123800000.0
2008-12-31 00:00:00,2.0325,2.0503,1.96305,1.9669,93996000000.0
2009-01-02 00:00:00,1.98955,2.0095,1.9486,1.9567,115395099999.0
2009-01-05 00:00:00,1.9532,1.9586,1.888,1.90015,193409300028.0
2009-01-06 00:00:00,1.909,1.91215,1.86045,1.87105,163453199970.0
2009-01-07 00:00:00,1.87105,1.9193,1.86395,1.91415,158932399999.0
2009-01-08 00:00:00,1.9143,1.94705,1.9123,1.9232,164180099998.0
2009-01-09 00:00:00,1.92265,1.9497,1.90045,1.91535,150502900003.0
2009-01-12 00:00:00,1.9252,1.9698,1.91375,1.9594,170243200000.0
2009-01-13 00:00:00,1.9591,2.0035,1.95855,1.9829,209530999999.0
2009-01-14 00:00:00,1.983,1.99905,1.95285,1.9944,183479700000.0
2009-01-15 00:00:00,1.99405,2.0056,1.96585,1.9789,252257499996.0
2009-01-16 00:00:00,1.9789,1.9935,1.95035,1.9699,195496899995.0
2009-01-19 00:00:00,1.97085,1.973,1.9474,1.9593,157651600000.0
2009-01-20 00:00:00,1.95915,1.99095,1.94145,1.982,203430400002.0
2009-01-21 00:00:00,1.9818,1.9965,1.9568,1.9675,304522399996.0
2009-01-22 00:00:00,1.9675,1.9943,1.9616,1.98315,344846199968.0
2009-01-23 00:00:00,1.9843,1.9962,1.96005,1.9835,178777800000.0
2009-01-26 00:00:00,1.9763,2.0044,1.96635,1.9986,164658599996.0
2009-01-27 00:00:00,1.99855,2.0034,1.9783,1.9896,187494799999.0
2009-01-28 00:00:00,1.9897,1.9957,1.96105,1.9763,213821299995.0
2009-01-29 00:00:00,1.97625,1.9995,1.97005,1.9856,203226400000.0
2009-01-30 00:00:00,1.9855,2.01905,1.983,2.0144,200607399999.0
2009-02-02 00:00:00,2.0043,2.0389,2.00205,2.03315,219124000003.0
2009-02-03 00:00:00,2.03245,2.03495,1.9891,2.00215,195669099998.0
2009-02-04 00:00:00,2.00215,2.0391,1.9739,1.9968,204315099999.0
2009-02-05 00:00:00,1.9962,2.00415,1.9531,1.95975,186140000003.0
2009-02-06 00:00:00,1.95975,1.9735,1.9013,1.91455,169094200001.0
2009-02-09 00:00:00,1.92901,1.94365,1.9061,1.91565,205088100000.0
2009-02-10 00:00:00,1.9157,1.98365,1.91065,1.9715,251525400003.0
2009-02-11 00:00:00,1.97145,1.9887,1.95655,1.966,202899100000.0
2009-02-12 00:00:00,1.966,1.98635,1.95235,1.97085,211854000000.0
2009-02-13 00:00:00,1.9708,1.9713,1.939,1.95705,196651100001.0
2009-02-16 00:00:00,1.9613,1.97385,1.9549,1.96805,151250400000.0
2009-02-17 00:00:00,1.9681,1.9855,1.9553,1.9816,217057100002.0
2009-02-18 00:00:00,1.98105,1.98485,1.9611,1.96645,204255025007.0
2009-02-19 00:00:00,1.966,1.9709,1.95015,1.9687,194731500001.0
2009-02-20 00:00:00,1.9681,1.99905,1.95555,1.9866,188913099998.0
2009-02-23 00:00:00,1.98505,1.99425,1.9694,1.97745,203317100000.0
2009-02-24 00:00:00,1.97745,1.9865,1.964,1.97225,225925539996.0
2009-02-25 00:00:00,1.97215,1.9796,1.9599,1.9662,209776200003.0
2009-02-26 00:00:00,1.96615,1.9691,1.9488,1.96725,180473501017.0
2009-02-27 00:00:00,1.9671,1.9917,1.9635,1.9823,186565600001.0
2009-03-02 00:00:00,1.9744,1.999,1.97285,1.99585,222350600000.0
2009-03-03 00:00:00,1.99565,1.99895,1.9556,1.9693,222328400000.0
2009-03-04 00:00:00,1.9693,1.9832,1.93635,1.9485,207709100000.0
2009-03-05 00:00:00,1.94845,1.97415,1.94465,1.964,201202320000.0
2009-03-06 00:00:00,1.964,1.9903,1.95485,1.9739,212679880000.0
2009-03-09 00:00:00,1.976,2.0028,1.9712,1.99415,210788599997.0
2009-03-10 00:00:00,1.9938,1.9961,1.95945,1.96115,263536859999.0
2009-03-11 00:00:00,1.96125,1.97825,1.95855,1.9723,237972800000.0
2009-03-12 00:00:00,1.97225,1.9877,1.965,1.9671,256567099999.0
2009-03-13 00:00:00,1.96725,1.97905,1.9551,1.96325,220927360000.0
2009-03-15 00:00:00,1.96705,1.96835,1.9637,1.96635,1221000000.0
2009-03-16 00:00:00,1.9663,1.9721,1.9597,1.96825,235532300000.0
2009-03-17 00:00:00,1.9684,1.97595,1.9612,1.96645,204563840000.0
2009-03-18 00:00:00,1.96655,2.0049,1.96465,1.9868,242866640001.0
2009-03-19 00:00:00,1.987,1.997,1.9739,1.98545,278633039999.0
2009-03-20 00:00:00,1.98515,1.99,1.96075,1.97615,205680520001.0
2009-03-22 00:00:00,1.97435,1.97625,1.97285,1.9738,1677600000.0
2009-03-23 00:00:00,1.97395,1.97555,1.9301,1.93305,234260080001.0
2009-03-24 00:00:00,1.93305,1.9402,1.92375,1.934,255871480003.0
2009-03-25 00:00:00,1.9339,1.95825,1.9269,1.94545,192060100000.0
2009-03-26 00:00:00,1.94575,1.94755,1.9217,1.92545,172661100000.0
2009-03-27 00:00:00,1.9255,1.9446,1.9125,1.9129,161281849999.0
2009-03-29 00:00:00,1.9163,1.922,1.9122,1.91595,2504400000.0
2009-03-30 00:00:00,1.91605,1.9463,1.9156,1.93695,204510900000.0
2009-03-31 00:00:00,1.93695,1.9416,1.9036,1.916,184036200000.0
2009-04-01 00:00:00,1.9163,1.92625,1.89065,1.8951,185246400000.0
2009-04-02 00:00:00,1.895,1.89845,1.871,1.88005,186284000000.0
2009-04-03 00:00:00,1.88035,1.90015,1.8649,1.88465,162659000000.0
2009-04-05 00:00:00,1.8858,1.88795,1.88435,1.88745,1380800000.0
2009-04-06 00:00:00,1.88735,1.8989,1.87655,1.88075,160336400000.0
2009-04-07 00:00:00,1.88075,1.8934,1.8518,1.86635,172015400001.0
2009-04-08 00:00:00,1.86635,1.873,1.8595,1.86885,183061700000.0
2009-04-09 00:00:00,1.86885,1.87575,1.8265,1.8295,201088900000.0
2009-04-10 00:00:00,1.8295,1.83185,1.8204,1.8313,46220100000.0
2009-04-12 00:00:00,1.8121,1.8284,1.81185,1.82515,733600000.0
2009-04-13 00:00:00,1.82535,1.83645,1.81905,1.8252,97152100000.0
2009-04-14 00:00:00,1.82515,1.841,1.81745,1.83795,184213700000.0
2009-04-15 00:00:00,1.83795,1.85,1.81215,1.81545,203403510000.0
2009-04-16 00:00:00,1.81555,1.84105,1.81235,1.82986,206920400000.0
2009-04-17 00:00:00,1.82995,1.83295,1.803,1.8046,188731000000.0
2009-04-19 00:00:00,1.7998,1.8032,1.7997,1.8026,714000000.0
2009-04-20 00:00:00,1.8027,1.85835,1.7996,1.84885,193481799999.0
2009-04-21 00:00:00,1.84875,1.85335,1.81555,1.82355,213422600000.0
2009-04-22 00:00:00,1.82355,1.84635,1.82245,1.84175,186056200000.0
2009-04-23 00:00:00,1.84195,1.847,1.82835,1.83975,201176900000.0
2009-04-24 00:00:00,1.83975,1.851,1.8292,1.8302,204075700000.0
2009-04-26 00:00:00,1.8333,1.83755,1.8326,1.83475,758400000.0
2009-04-27 00:00:00,1.83465,1.85395,1.8276,1.8363,234847700000.0
2009-04-28 00:00:00,1.8365,1.865,1.8353,1.8613,247950900000.0
2009-04-29 00:00:00,1.8613,1.86245,1.82075,1.8306,262244700001.0
2009-04-30 00:00:00,1.83105,1.8342,1.7983,1.82315,260934800000.0
2009-05-01 00:00:00,1.82315,1.8279,1.80995,1.8151,178951500000.0
2009-05-04 00:00:00,1.8123,1.8154,1.7997,1.8107,212709800002.0
2009-05-05 00:00:00,1.8107,1.8133,1.7902,1.7966,243303700000.0
2009-05-06 00:00:00,1.7964,1.80575,1.77465,1.78085,290455499998.0
2009-05-07 00:00:00,1.78195,1.7833,1.74865,1.7693,262640750000.0
2009-05-08 00:00:00,1.76945,1.7822,1.76375,1.7729,238342200000.0
2009-05-10 00:00:00,1.7735,1.77525,1.7674,1.76945,1382800000.0
2009-05-11 00:00:00,1.7695,1.7926,1.7695,1.7907,209517200000.0
2009-05-12 00:00:00,1.7909,1.7938,1.7783,1.7836,245362900000.0
2009-05-13 00:00:00,1.78365,1.8092,1.7777,1.805,251062100000.0
2009-05-14 00:00:00,1.8049,1.81445,1.79165,1.79505,234553000000.0
2009-05-15 00:00:00,1.795,1.8026,1.78975,1.8009,219674600000.0
2009-05-17 00:00:00,1.7995,1.8004,1.79525,1.7977,530400000.0
2009-05-18 00:00:00,1.7978,1.80305,1.7665,1.7722,244205699970.0
2009-05-19 00:00:00,1.77195,1.77445,1.7539,1.7613,277154200002.0
2009-05-20 00:00:00,1.7612,1.781,1.7581,1.7791,252420800001.0
2009-05-21 00:00:00,1.7784,1.7933,1.77235,1.7853,255578200000.0
2009-05-22 00:00:00,1.78535,1.79225,1.7781,1.7878,215454800000.0
2009-05-24 00:00:00,1.79385,1.79555,1.79145,1.7921,825600000.0
2009-05-25 00:00:00,1.79175,1.7989,1.78855,1.79215,116016400000.0
2009-05-26 00:00:00,1.7916,1.8003,1.7734,1.77775,260890800001.0
2009-05-27 00:00:00,1.77785,1.7883,1.7655,1.7818,260652599998.0
2009-05-28 00:00:00,1.78195,1.787,1.77015,1.7764,229872500000.0
2009-05-29 00:00:00,1.7763,1.7783,1.76305,1.76685,217802600000.0
2009-05-31 00:00:00,1.7572,1.7604,1.7572,1.75845,396200000.0
2009-06-01 00:00:00,1.75915,1.7656,1.74335,1.7459,220911400000.0
2009-06-02 00:00:00,1.74595,1.75405,1.7369,1.7429,232421800001.0
2009-06-03 00:00:00,1.743,1.77885,1.7292,1.76795,265596900000.0
2009-06-04 00:00:00,1.768,1.7848,1.7573,1.76725,258260800002.0
2009-06-05 00:00:00,1.7673,1.77315,1.745,1.7598,268606900000.0
2009-06-07 00:00:00,1.7552,1.759,1.75315,1.7557,570400000.0
2009-06-08 00:00:00,1.756,1.77,1.75115,1.76125,247309900001.0
2009-06-09 00:00:00,1.76125,1.7648,1.74885,1.7554,257613100000.0
2009-06-10 00:00:00,1.7555,1.7569,1.73345,1.74195,243592500000.0
2009-06-11 00:00:00,1.74195,1.74335,1.7147,1.72085,242518100002.0
2009-06-12 00:00:00,1.72085,1.73335,1.7166,1.72425,221617500001.0
2009-06-15 00:00:00,1.72927,1.74136,1.72515,1.73451,158865600000.0
2009-06-16 00:00:00,1.73442,1.75053,1.72575,1.74585,158755200000.0
2009-06-17 00:00:00,1.74581,1.76353,1.74004,1.75756,158976000000.0
2009-06-18 00:00:00,1.75743,1.75956,1.73153,1.73736,158976000000.0
2009-06-19 00:00:00,1.73739,1.74026,1.72339,1.7295,161850399999.0
2009-06-21 00:00:00,1.73145,1.73335,1.7294,1.7321,319800000.0
2009-06-22 00:00:00,1.7327,1.7651,1.73115,1.7607,213930400000.0
2009-06-23 00:00:00,1.7607,1.78335,1.75955,1.77143,280395100000.0
2009-06-24 00:00:00,1.77165,1.77715,1.73815,1.7484,247275800001.0
2009-06-25 00:00:00,1.7485,1.75415,1.73963,1.7403,219107500000.0
2009-06-26 00:00:00,1.74014,1.7499,1.738,1.7396,149687300000.0
2009-06-28 00:00:00,1.7405,1.7435,1.74035,1.74315,212000000.0
2009-06-29 00:00:00,1.74313,1.7526,1.74065,1.7423,147669100000.0
2009-06-30 00:00:00,1.74235,1.74545,1.7315,1.74215,223018000000.0
2009-07-01 00:00:00,1.7423,1.75375,1.7358,1.7482,209260700000.0
2009-07-02 00:00:00,1.74765,1.7661,1.74675,1.76235,192656900000.0
2009-07-03 00:00:00,1.7626,1.76405,1.74895,1.7531,125304599999.0
2009-07-05 00:00:00,1.7553,1.75655,1.75375,1.75525,1676200000.0
2009-07-06 00:00:00,1.75525,1.7671,1.75185,1.75485,298439500027.0
2009-07-07 00:00:00,1.7548,1.7645,1.74605,1.76285,333203000077.0
2009-07-08 00:00:00,1.76285,1.7915,1.76275,1.77905,361561400038.0
2009-07-09 00:00:00,1.7787,1.7944,1.7765,1.7892,324934400044.0
2009-07-10 00:00:00,1.7889,1.79725,1.78475,1.78885,285547900009.0
2009-07-12 00:00:00,1.7902,1.79025,1.78795,1.7896,208400000.0
2009-07-13 00:00:00,1.7895,1.8102,1.78275,1.7833,355081200040.0
2009-07-14 00:00:00,1.7833,1.7879,1.75675,1.758,318799100047.0
2009-07-15 00:00:00,1.7579,1.7655,1.7523,1.75535,274121200029.0
2009-07-16 00:00:00,1.7553,1.76665,1.75275,1.75585,300865800014.0
2009-07-17 00:00:00,1.75585,1.7662,1.7546,1.7575,249994500008.0
2009-07-19 00:00:00,1.7601,1.7608,1.75555,1.75815,544000000.0
2009-07-20 00:00:00,1.7583,1.7587,1.7396,1.74345,246690700010.0
2009-07-21 00:00:00,1.74365,1.7513,1.7362,1.73935,265867600006.0
2009-07-22 00:00:00,1.73945,1.748,1.7353,1.74065,264113600011.0
2009-07-23 00:00:00,1.74065,1.74425,1.7344,1.74005,261241600004.0
2009-07-24 00:00:00,1.73995,1.7457,1.7368,1.7381,218795799990.0
2009-07-26 00:00:00,1.7358,1.73835,1.7358,1.7383,518200000.0
2009-07-27 00:00:00,1.73795,1.7409,1.72915,1.73025,255997200014.0
2009-07-28 00:00:00,1.73005,1.73425,1.7095,1.7142,284192500028.0
2009-07-29 00:00:00,1.7142,1.72905,1.71305,1.7174,301883800049.0
2009-07-30 00:00:00,1.7176,1.7219,1.69845,1.70445,287253000017.0
2009-07-31 00:00:00,1.70455,1.71415,1.7029,1.70505,282202900008.0
2009-08-02 00:00:00,1.70645,1.7095,1.70495,1.70725,1043000000.0
2009-08-03 00:00:00,1.70725,1.7157,1.69755,1.7124,281597340039.0
2009-08-04 00:00:00,1.7125,1.71595,1.69965,1.70605,303853400045.0
2009-08-05 00:00:00,1.70605,1.71765,1.7044,1.71395,279393700047.0
2009-08-06 00:00:00,1.7138,1.71535,1.7039,1.70855,163120500009.0
2009-08-07 00:00:00,1.7087,1.7202,1.69115,1.69375,112057800002.0
2009-08-09 00:00:00,1.70005,1.701,1.69675,1.69805,287800000.0
2009-08-10 00:00:00,1.6983,1.7007,1.68505,1.6882,119780899999.0
2009-08-11 00:00:00,1.68825,1.70865,1.6874,1.70635,123869760000.0
2009-08-12 00:00:00,1.70635,1.72485,1.6975,1.7024,128163600000.0
2009-08-13 00:00:00,1.7024,1.70615,1.68875,1.696,117517450000.0
2009-08-14 00:00:00,1.69605,1.713,1.6866,1.70565,112702219999.0
2009-08-16 00:00:00,1.7114,1.71165,1.70775,1.70925,371400000.0
2009-08-17 00:00:00,1.70935,1.7285,1.7054,1.71395,120399099999.0
2009-08-18 00:00:00,1.71385,1.71725,1.70725,1.70995,112505680000.0
2009-08-19 00:00:00,1.7099,1.7245,1.7044,1.7144,105861570000.0
2009-08-20 00:00:00,1.7144,1.71845,1.70825,1.71325,91845100000.0
2009-08-21 00:00:00,1.71335,1.72925,1.7106,1.7156,98925800002.0
2009-08-23 00:00:00,1.7132,1.7138,1.7108,1.7118,383000000.0
2009-08-24 00:00:00,1.71195,1.71405,1.7003,1.7068,132760400000.0
2009-08-25 00:00:00,1.70675,1.71555,1.7026,1.7135,122083399999.0
2009-08-26 00:00:00,1.71345,1.72315,1.70715,1.722,133235199999.0
2009-08-27 00:00:00,1.7221,1.7262,1.7038,1.71005,115848200000.0
2009-08-28 00:00:00,1.71005,1.713,1.69655,1.69885,122649799997.0
2009-08-30 00:00:00,1.6998,1.70065,1.696,1.69825,479600000.0
2009-08-31 00:00:00,1.6982,1.7118,1.69395,1.69845,112520500000.0
2009-09-01 00:00:00,1.69845,1.7229,1.6968,1.7198,148743350000.0
2009-09-02 00:00:00,1.7191,1.72275,1.7057,1.7098,125496700000.0
2009-09-03 00:00:00,1.7102,1.71365,1.6952,1.69797,135698599999.0
2009-09-04 00:00:00,1.6979,1.69975,1.6779,1.6799,112704899998.0
2009-09-06 00:00:00,1.6789,1.6801,1.6784,1.6794,548200000.0
2009-09-07 00:00:00,1.6794,1.68455,1.6716,1.67535,60730599999.0
2009-09-08 00:00:00,1.67545,1.68305,1.6724,1.681,126671649998.0
2009-09-09 00:00:00,1.68095,1.6918,1.6756,1.6878,152864850000.0
2009-09-10 00:00:00,1.6878,1.7006,1.68505,1.6884,129176059999.0
2009-09-11 00:00:00,1.6884,1.69325,1.68425,1.68775,138806500000.0
2009-09-13 00:00:00,1.69295,1.694,1.69045,1.69295,277000000.0
2009-09-14 00:00:00,1.69285,1.70175,1.6894,1.6964,134244849999.0
2009-09-15 00:00:00,1.69645,1.70345,1.6947,1.69825,134424500000.0
2009-09-16 00:00:00,1.6982,1.69915,1.68165,1.6848,132740299999.0
2009-09-17 00:00:00,1.6848,1.6929,1.68035,1.6904,171180750000.0
2009-09-18 00:00:00,1.6904,1.69775,1.68845,1.6952,164478999999.0
2009-09-20 00:00:00,1.69505,1.69735,1.69375,1.69605,566400000.0
2009-09-21 00:00:00,1.6963,1.70445,1.69375,1.70135,149141180000.0
2009-09-22 00:00:00,1.70155,1.70155,1.6884,1.6924,150544340001.0
2009-09-23 00:00:00,1.69235,1.69695,1.68525,1.6952,176862569999.0
2009-09-24 00:00:00,1.6952,1.69785,1.6856,1.6935,214473739998.0
2009-09-25 00:00:00,1.6935,1.69985,1.687,1.6922,206666710001.0
2009-09-27 00:00:00,1.69365,1.6983,1.69365,1.69645,511800000.0
2009-09-28 00:00:00,1.6961,1.70015,1.6729,1.67485,166259300001.0
2009-09-29 00:00:00,1.67485,1.6763,1.6639,1.67355,199844920000.0
2009-09-30 00:00:00,1.6736,1.67395,1.65485,1.65585,191520640003.0
2009-10-01 00:00:00,1.65585,1.6734,1.65105,1.67085,207837100000.0
2009-10-02 00:00:00,1.671,1.69095,1.66765,1.6837,216265800001.0
2009-10-04 00:00:00,1.6841,1.6853,1.68305,1.6852,302200000.0
2009-10-05 00:00:00,1.68525,1.68665,1.6669,1.6685,175642290000.0
2009-10-06 00:00:00,1.6684,1.67775,1.65135,1.65275,207772610001.0
2009-10-07 00:00:00,1.65275,1.65645,1.645,1.649,186237410001.0
2009-10-08 00:00:00,1.649,1.64995,1.62765,1.631,183198120000.0
2009-10-09 00:00:00,1.631,1.63505,1.62565,1.62945,188121240003.0
2009-10-11 00:00:00,1.6278,1.62925,1.6253,1.628,362600000.0
2009-10-12 00:00:00,1.62765,1.63525,1.6258,1.62875,153951880000.0
2009-10-13 00:00:00,1.62875,1.63945,1.62695,1.63375,181557979998.0
2009-10-14 00:00:00,1.63385,1.63915,1.62645,1.63065,176965769999.0
2009-10-15 00:00:00,1.6307,1.63195,1.61945,1.62235,187291620000.0
2009-10-16 00:00:00,1.62245,1.6282,1.6135,1.62555,204022950000.0
2009-10-18 00:00:00,1.6277,1.62895,1.62635,1.62785,666600000.0
2009-10-19 00:00:00,1.6278,1.6301,1.60865,1.61045,193629130000.0
2009-10-20 00:00:00,1.61045,1.62135,1.6079,1.61655,188867990000.0
2009-10-21 00:00:00,1.61655,1.62265,1.6107,1.619,209638460001.0
2009-10-22 00:00:00,1.61895,1.62845,1.61585,1.62155,184201219999.0
2009-10-23 00:00:00,1.62155,1.62995,1.61785,1.6266,186885920002.0
2009-10-25 00:00:00,1.62985,1.62985,1.6287,1.6293,182200000.0
2009-10-26 00:00:00,1.6293,1.63,1.6197,1.6214,164477409997.0
2009-10-27 00:00:00,1.6213,1.6251,1.6135,1.6153,198449999996.0
2009-10-28 00:00:00,1.61525,1.64215,1.60945,1.63925,208299050000.0
2009-10-29 00:00:00,1.6395,1.64205,1.61705,1.61965,176711920002.0
2009-10-30 00:00:00,1.61965,1.63965,1.61855,1.63335,173230630000.0
2009-11-02 00:00:00,1.641,1.6504,1.6269,1.6343,185808729999.0
2009-11-03 00:00:00,1.63435,1.64725,1.6266,1.63075,202339400001.0
2009-11-04 00:00:00,1.63095,1.6419,1.6238,1.6327,183365229999.0
2009-11-05 00:00:00,1.6329,1.6413,1.63055,1.6336,165501320001.0
2009-11-06 00:00:00,1.63345,1.63525,1.61695,1.6173,165384980001.0
2009-11-09 00:00:00,1.6126,1.61665,1.6086,1.6133,185405000000.0
2009-11-10 00:00:00,1.61315,1.61775,1.60885,1.61125,132349819999.0
2009-11-11 00:00:00,1.6112,1.6153,1.60915,1.61165,139306600000.0
2009-11-12 00:00:00,1.61165,1.61185,1.6019,1.608,148398200002.0
2009-11-13 00:00:00,1.60765,1.60845,1.59605,1.5969,115549500000.0
2009-11-16 00:00:00,1.59765,1.60595,1.59475,1.5976,109138600000.0
2009-11-17 00:00:00,1.59775,1.6096,1.5969,1.5986,131280650000.0
2009-11-18 00:00:00,1.59855,1.61255,1.59668,1.6094,116580700000.0
2009-11-19 00:00:00,1.60955,1.6268,1.60805,1.6244,136037260000.0
2009-11-20 00:00:00,1.62445,1.6355,1.62,1.62435,142969350002.0
2009-11-23 00:00:00,1.62365,1.6286,1.6158,1.6192,110073900000.0
2009-11-24 00:00:00,1.6192,1.63335,1.6167,1.62795,131307630000.0
2009-11-25 00:00:00,1.62785,1.62855,1.61725,1.6234,121401390000.0
2009-11-26 00:00:00,1.62355,1.6482,1.62325,1.64355,120066200002.0
2009-11-27 00:00:00,1.6436,1.6627,1.64195,1.65345,149636800000.0
2009-11-30 00:00:00,1.64485,1.6499,1.63765,1.63795,164333900002.0
2009-12-01 00:00:00,1.63795,1.64545,1.6279,1.63015,128555500000.0
2009-12-02 00:00:00,1.63,1.63195,1.6229,1.6265,116662100000.0
2009-12-03 00:00:00,1.6263,1.6311,1.62095,1.62915,133361200000.0
2009-12-04 00:00:00,1.62915,1.63335,1.61685,1.62335,152208500001.0
2009-12-07 00:00:00,1.62675,1.63045,1.62,1.6243,152087600000.0
2009-12-08 00:00:00,1.62365,1.6278,1.6199,1.62665,158683200000.0
2009-12-09 00:00:00,1.6266,1.62875,1.61895,1.62045,172422500002.0
2009-12-10 00:00:00,1.62045,1.6213,1.6035,1.60705,136962560000.0
2009-12-11 00:00:00,1.60705,1.61225,1.60035,1.6015,128987500000.0
2009-12-14 00:00:00,1.6032,1.6151,1.5968,1.5986,134203300000.0
2009-12-15 00:00:00,1.5986,1.60675,1.5981,1.60405,126605400000.0
2009-12-16 00:00:00,1.60405,1.6224,1.60235,1.61295,134806700000.0
2009-12-17 00:00:00,1.61285,1.62185,1.60965,1.61675,159585700000.0
2009-12-18 00:00:00,1.61675,1.62445,1.60825,1.6098,128901200000.0
2009-12-21 00:00:00,1.6053,1.62385,1.6053,1.61955,119996000000.0
2009-12-22 00:00:00,1.61945,1.62885,1.61795,1.6263,118906500003.0
2009-12-23 00:00:00,1.62655,1.63185,1.6246,1.62865,96875800001.0
2009-12-24 00:00:00,1.62875,1.63155,1.6232,1.6278,75723600000.0
2009-12-28 00:00:00,1.62515,1.6269,1.61822,1.6208,76385900000.0
2009-12-29 00:00:00,1.62075,1.62255,1.60015,1.60355,88647800000.0
2009-12-30 00:00:00,1.60355,1.60885,1.59955,1.60265,81051100000.0
2009-12-31 00:00:00,1.60245,1.6029,1.60245,1.60255,18700000.0
