2005-01-03 00:00:00,1.6288,1.63453,1.61509,1.6252,252137500565.0
2005-01-04 00:00:00,1.62532,1.62949,1.61827,1.62507,252723400594.0
2005-01-05 00:00:00,1.62515,1.63077,1.61707,1.62449,252648300565.0
2005-01-06 00:00:00,1.62455,1.63144,1.6129,1.62601,251585800555.0
2005-01-07 00:00:00,1.62642,1.63224,1.60564,1.60626,252430600518.0
2005-01-10 00:00:00,1.6103,1.6108,1.59393,1.59859,251377600528.0
2005-01-11 00:00:00,1.59861,1.60512,1.59495,1.59741,250869400538.0
2005-01-12 00:00:00,1.59748,1.60111,1.58397,1.59248,252484200505.0
2005-01-13 00:00:00,1.59253,1.59475,1.58379,1.58868,252793000558.0
2005-01-14 00:00:00,1.58906,1.59978,1.5809,1.59304,251830200529.0
2005-01-17 00:00:00,1.59304,1.5962,1.58641,1.58988,249886500537.0
2005-01-18 00:00:00,1.58988,1.5987,1.5854,1.59092,246094100511.0
2005-01-19 00:00:00,1.59116,1.60067,1.58883,1.59634,251035700533.0
2005-01-20 00:00:00,1.59649,1.60084,1.59103,1.59879,253037000571.0
2005-01-21 00:00:00,1.59891,1.59919,1.58436,1.59383,252591800537.0
2005-01-24 00:00:00,1.5934,1.60057,1.58837,1.59886,252663300573.0
2005-01-25 00:00:00,1.59924,1.61417,1.58997,1.60245,252654300574.0
2005-01-26 00:00:00,1.60258,1.61529,1.59956,1.61016,253559200554.0
2005-01-27 00:00:00,1.61027,1.61843,1.60719,1.61297,250701300494.0
2005-01-28 00:00:00,1.61345,1.6213,1.60833,1.61559,251840300567.0
2005-01-31 00:00:00,1.6138,1.62344,1.60933,1.61511,253622000553.0
2005-02-01 00:00:00,1.6154,1.61942,1.60803,1.61188,251746800578.0
2005-02-02 00:00:00,1.61207,1.6174,1.60611,1.61202,252287400558.0
2005-02-03 00:00:00,1.61242,1.61511,1.60579,1.60917,251100700511.0
2005-02-04 00:00:00,1.60932,1.61696,1.60263,1.60725,250558100552.0
2005-02-07 00:00:00,1.6055,1.61255,1.59968,1.60054,252052900543.0
2005-02-08 00:00:00,1.60081,1.60415,1.58751,1.59002,251053100516.0
2005-02-09 00:00:00,1.59022,1.60093,1.58958,1.59656,250550300525.0
2005-02-10 00:00:00,1.59698,1.60436,1.59418,1.59836,251408900578.0
2005-02-11 00:00:00,1.5984,1.60033,1.58927,1.59079,249849100553.0
2005-02-14 00:00:00,1.5925,1.60357,1.58899,1.59883,252104700546.0
2005-02-15 00:00:00,1.59908,1.60753,1.5949,1.60216,251739100546.0
2005-02-16 00:00:00,1.60213,1.61604,1.59741,1.61062,252720700568.0
2005-02-17 00:00:00,1.61116,1.61467,1.60315,1.6063,250898300514.0
2005-02-18 00:00:00,1.60648,1.6105,1.60096,1.60923,250335800551.0
2005-02-21 00:00:00,1.6077,1.61295,1.60319,1.61067,249497700536.0
2005-02-22 00:00:00,1.61058,1.62957,1.60925,1.62319,251811100517.0
2005-02-23 00:00:00,1.62351,1.6468,1.62067,1.64443,251452000535.0
2005-02-24 00:00:00,1.6448,1.65398,1.63322,1.63396,251081000517.0
2005-02-25 00:00:00,1.63414,1.6419,1.63176,1.63905,252685300579.0
2005-02-28 00:00:00,1.6401,1.64128,1.62643,1.63143,251739800541.0
2005-03-01 00:00:00,1.63176,1.63978,1.62481,1.63565,252911400585.0
2005-03-02 00:00:00,1.6358,1.63752,1.62488,1.62723,251080900501.0
2005-03-03 00:00:00,1.62741,1.63843,1.62463,1.62963,252754000560.0
2005-03-04 00:00:00,1.6298,1.63388,1.62603,1.62955,251665600542.0
2005-03-07 00:00:00,1.6301,1.63188,1.62039,1.62338,250394700545.0
2005-03-08 00:00:00,1.62368,1.62912,1.61515,1.61761,251386400518.0
2005-03-09 00:00:00,1.61777,1.61924,1.60842,1.61542,251465400588.0
2005-03-10 00:00:00,1.61563,1.6176,1.60765,1.61559,252154500552.0
2005-03-11 00:00:00,1.61615,1.62533,1.61188,1.6223,251563500553.0
2005-03-14 00:00:00,1.6202,1.62328,1.60958,1.6128,245788400495.0
2005-03-15 00:00:00,1.61288,1.6153,1.60058,1.60558,252488500578.0
2005-03-16 00:00:00,1.60561,1.61733,1.60234,1.61564,251813700578.0
2005-03-17 00:00:00,1.61588,1.61781,1.6015,1.60582,252494000591.0
2005-03-18 00:00:00,1.60598,1.6086,1.59678,1.60076,252750200575.0
2005-03-21 00:00:00,1.5996,1.6032,1.59133,1.59285,250672300567.0
2005-03-22 00:00:00,1.593,1.59553,1.57839,1.58155,251414300546.0
2005-03-23 00:00:00,1.58157,1.58436,1.5737,1.57709,251630100505.0
2005-03-24 00:00:00,1.57783,1.58342,1.56938,1.56965,252026400532.0
2005-03-25 00:00:00,1.57015,1.57887,1.56936,1.57769,251716200533.0
2005-03-28 00:00:00,1.57799,1.57875,1.56761,1.5704,251819700548.0
2005-03-29 00:00:00,1.56993,1.57409,1.56172,1.56354,249900700579.0
2005-03-30 00:00:00,1.56369,1.5793,1.5622,1.5714,45235600000.0
2005-03-31 00:00:00,1.5709,1.5764,1.5662,1.5687,45696000000.0
2005-04-01 00:00:00,1.5691,1.57565,1.5644,1.56697,251801300580.0
2005-04-03 00:00:00,1.56717,1.56717,1.56419,1.56607,2338200008.0
2005-04-04 00:00:00,1.56611,1.57137,1.56414,1.5703,252566600562.0
2005-04-05 00:00:00,1.57106,1.57142,1.56411,1.56583,252148000517.0
2005-04-06 00:00:00,1.56601,1.57392,1.5644,1.57262,250426900544.0
2005-04-07 00:00:00,1.57276,1.57792,1.56851,1.56981,253430300610.0
2005-04-08 00:00:00,1.56994,1.58863,1.56628,1.58794,249483600553.0
2005-04-10 00:00:00,1.58896,1.58915,1.58604,1.58714,2582000005.0
2005-04-11 00:00:00,1.58717,1.60557,1.58267,1.59931,252431000525.0
2005-04-12 00:00:00,1.59925,1.60226,1.55968,1.59839,252192000563.0
2005-04-13 00:00:00,1.59854,1.59933,1.59011,1.59825,251275200551.0
2005-04-14 00:00:00,1.59842,1.59887,1.58756,1.58892,250864900467.0
2005-04-15 00:00:00,1.58916,1.6118,1.58612,1.6113,247816800564.0
2005-04-17 00:00:00,1.60938,1.60938,1.60739,1.60796,387200001.0
2005-04-18 00:00:00,1.60801,1.62788,1.60462,1.62463,251556200537.0
2005-04-19 00:00:00,1.6248,1.62686,1.61277,1.61325,249061500511.0
2005-04-20 00:00:00,1.61341,1.6252,1.61171,1.62416,247639100522.0
2005-04-21 00:00:00,1.6242,1.62448,1.61366,1.61695,248105200498.0
2005-04-22 00:00:00,1.61712,1.61764,1.60962,1.6125,248117200564.0
2005-04-24 00:00:00,1.61256,1.6128,1.60857,1.60895,1562300006.0
2005-04-25 00:00:00,1.60905,1.6132,1.60345,1.60575,249117200509.0
2005-04-26 00:00:00,1.60593,1.61828,1.60576,1.61483,247982500503.0
2005-04-27 00:00:00,1.615,1.61812,1.6065,1.6158,248108400527.0
2005-04-28 00:00:00,1.6155,1.61894,1.61158,1.61454,246115000510.0
2005-04-29 00:00:00,1.61453,1.62447,1.61386,1.6192,246962100533.0
2005-05-01 00:00:00,1.61904,1.61904,1.61766,1.61856,317500000.0
2005-05-02 00:00:00,1.619,1.62286,1.60926,1.61157,242185600519.0
2005-05-03 00:00:00,1.612,1.61874,1.6102,1.61276,246592700558.0
2005-05-04 00:00:00,1.61236,1.62145,1.61085,1.61398,248602400510.0
2005-05-05 00:00:00,1.61417,1.61735,1.60871,1.61179,246649100555.0
2005-05-06 00:00:00,1.6119,1.61371,1.5884,1.59129,241529800493.0
2005-05-08 00:00:00,1.59131,1.59131,1.58984,1.59024,326100001.0
2005-05-09 00:00:00,1.5911,1.59371,1.58475,1.59082,248825800536.0
2005-05-10 00:00:00,1.59102,1.59368,1.58512,1.59164,247621100517.0
2005-05-11 00:00:00,1.59181,1.60339,1.59079,1.597,250480300506.0
2005-05-12 00:00:00,1.59664,1.598,1.5838,1.58564,250021800555.0
2005-05-13 00:00:00,1.5858,1.5982,1.58203,1.598,247832500361.0
2005-05-15 00:00:00,1.59706,1.59712,1.59635,1.59668,747100004.0
2005-05-16 00:00:00,1.59684,1.60686,1.59083,1.60316,249647800503.0
2005-05-17 00:00:00,1.60318,1.60715,1.5924,1.59418,247763800514.0
2005-05-18 00:00:00,1.59428,1.59924,1.59059,1.59582,250687300584.0
2005-05-19 00:00:00,1.59603,1.60033,1.58881,1.58927,250138900581.0
2005-05-20 00:00:00,1.58945,1.59157,1.58237,1.5896,245438800520.0
2005-05-22 00:00:00,1.5894,1.5894,1.58636,1.58659,950800001.0
2005-05-23 00:00:00,1.58678,1.58929,1.57965,1.58058,245891300563.0
2005-05-24 00:00:00,1.58075,1.5908,1.58005,1.58345,247213300528.0
2005-05-25 00:00:00,1.58394,1.59471,1.58106,1.59219,239329300530.0
2005-05-26 00:00:00,1.59219,1.59404,1.58269,1.58317,248933200515.0
2005-05-27 00:00:00,1.58332,1.58698,1.57463,1.5778,246054200549.0
2005-05-29 00:00:00,1.5757,1.57617,1.57206,1.57452,2452800009.0
2005-05-30 00:00:00,1.57466,1.57694,1.5647,1.56665,214076400415.0
2005-05-31 00:00:00,1.56674,1.56823,1.54097,1.54307,252114200535.0
2005-06-01 00:00:00,1.54322,1.54682,1.5183,1.52198,249320900504.0
2005-06-02 00:00:00,1.52214,1.53799,1.5179,1.53148,250841300534.0
2005-06-03 00:00:00,1.53147,1.53633,1.52121,1.5251,246763000518.0
2005-06-05 00:00:00,1.52463,1.52463,1.52316,1.52316,450400003.0
2005-06-06 00:00:00,1.52334,1.5324,1.5228,1.5243,251297100577.0
2005-06-07 00:00:00,1.52458,1.53371,1.52237,1.53001,246269800529.0
2005-06-08 00:00:00,1.53025,1.53831,1.52815,1.53013,248824600537.0
2005-06-09 00:00:00,1.53038,1.53753,1.52779,1.53513,241892100532.0
2005-06-10 00:00:00,1.53532,1.53879,1.51164,1.5162,245585300448.0
2005-06-12 00:00:00,1.51407,1.51407,1.51274,1.51279,126900000.0
2005-06-13 00:00:00,1.51308,1.52155,1.50691,1.52103,250744300540.0
2005-06-14 00:00:00,1.52118,1.52512,1.50467,1.50583,250342400513.0
2005-06-15 00:00:00,1.50597,1.51018,1.49579,1.50012,249921000510.0
2005-06-16 00:00:00,1.50011,1.5028,1.49208,1.4957,250219100533.0
2005-06-17 00:00:00,1.49576,1.5125,1.49378,1.5105,244739800515.0
2005-06-19 00:00:00,1.5098,1.51149,1.5098,1.51149,32200000.0
2005-06-20 00:00:00,1.5004,1.5123,1.49355,1.50067,250009700516.0
2005-06-21 00:00:00,1.50092,1.50391,1.48989,1.49997,251040400550.0
2005-06-22 00:00:00,1.5001,1.50338,1.49215,1.49696,249071100532.0
2005-06-23 00:00:00,1.49711,1.4997,1.48072,1.48235,248492900542.0
2005-06-24 00:00:00,1.48269,1.49291,1.47655,1.48961,248993600566.0
2005-06-26 00:00:00,1.48962,1.49246,1.48902,1.49224,1457200007.0
2005-06-27 00:00:00,1.49241,1.50698,1.48811,1.49644,248135300536.0
2005-06-28 00:00:00,1.49659,1.5001,1.48265,1.48581,249519800534.0
2005-06-29 00:00:00,1.48597,1.48988,1.47738,1.48113,249039000517.0
2005-06-30 00:00:00,1.48125,1.49042,1.47856,1.48055,249148500514.0
2005-07-01 00:00:00,1.48046,1.48878,1.47751,1.4851,246409400523.0
2005-07-03 00:00:00,1.48363,1.48588,1.48322,1.48462,1638000003.0
2005-07-04 00:00:00,1.48465,1.48837,1.4731,1.4734,222776700465.0
2005-07-05 00:00:00,1.47348,1.48357,1.4727,1.48045,250137700560.0
2005-07-06 00:00:00,1.48064,1.48388,1.47059,1.47263,247359600507.0
2005-07-07 00:00:00,1.47273,1.4841,1.46456,1.46579,248986500519.0
2005-07-08 00:00:00,1.46594,1.46837,1.45314,1.4581,246322900513.0
2005-07-10 00:00:00,1.45634,1.45819,1.45634,1.45794,329400001.0
2005-07-11 00:00:00,1.45798,1.4699,1.45507,1.46809,247226200548.0
2005-07-12 00:00:00,1.46827,1.47819,1.46457,1.47347,250969700534.0
2005-07-13 00:00:00,1.47362,1.47382,1.45637,1.459,246290600490.0
2005-07-14 00:00:00,1.45924,1.4659,1.45017,1.46435,249810600530.0
2005-07-15 00:00:00,1.46448,1.47177,1.45936,1.4683,245268200516.0
2005-07-17 00:00:00,1.46688,1.46739,1.4656,1.46696,1419500004.0
2005-07-18 00:00:00,1.46713,1.47519,1.4627,1.46556,247052800517.0
2005-07-19 00:00:00,1.46556,1.47039,1.45966,1.46685,251140200595.0
2005-07-20 00:00:00,1.46695,1.48592,1.46106,1.48367,242558500476.0
2005-07-21 00:00:00,1.48381,1.48848,1.4667,1.48001,252933800559.0
2005-07-22 00:00:00,1.48018,1.48452,1.46649,1.4706,250610600534.0
2005-07-24 00:00:00,1.46899,1.4695,1.46803,1.46915,2305400005.0
2005-07-25 00:00:00,1.46932,1.47295,1.46404,1.46929,250636400528.0
2005-07-26 00:00:00,1.46946,1.47937,1.46437,1.47848,251026400545.0
2005-07-27 00:00:00,1.47867,1.49355,1.47514,1.49051,251274700534.0
2005-07-28 00:00:00,1.49069,1.49842,1.48563,1.49236,251602000567.0
2005-07-29 00:00:00,1.49251,1.49333,1.48104,1.4824,247349600541.0
2005-07-31 00:00:00,1.48332,1.48332,1.48019,1.48027,112000000.0
2005-08-01 00:00:00,1.48046,1.49018,1.47385,1.47441,251278900533.0
2005-08-02 00:00:00,1.47455,1.4866,1.47409,1.4861,252049000473.0
2005-08-03 00:00:00,1.48622,1.5012,1.47611,1.49966,252021300524.0
2005-08-04 00:00:00,1.49985,1.504,1.49302,1.50074,252749000602.0
2005-08-05 00:00:00,1.50091,1.51236,1.49979,1.5028,249068800565.0
2005-08-07 00:00:00,1.50032,1.50062,1.49847,1.49896,1731200002.0
2005-08-08 00:00:00,1.49914,1.50435,1.49681,1.49895,250838700488.0
2005-08-09 00:00:00,1.4991,1.50675,1.49675,1.50024,252452800561.0
2005-08-10 00:00:00,1.50039,1.50861,1.49368,1.49884,250493500532.0
2005-08-11 00:00:00,1.49897,1.50286,1.49144,1.49853,251301300525.0
2005-08-12 00:00:00,1.49873,1.50054,1.48201,1.4887,249189400574.0
2005-08-14 00:00:00,1.48854,1.49119,1.48854,1.4908,170400002.0
2005-08-15 00:00:00,1.4887,1.49079,1.47723,1.48332,250411200556.0
2005-08-16 00:00:00,1.48352,1.48658,1.47496,1.47966,250043600526.0
2005-08-17 00:00:00,1.47979,1.49043,1.47171,1.48993,251949400525.0
2005-08-18 00:00:00,1.48991,1.48991,1.48079,1.4833,252105000545.0
2005-08-19 00:00:00,1.48345,1.48595,1.47062,1.4719,248351000570.0
2005-08-21 00:00:00,1.47139,1.4719,1.47076,1.47148,1187400004.0
2005-08-22 00:00:00,1.47157,1.47827,1.46816,1.46863,251274000512.0
2005-08-23 00:00:00,1.46876,1.47266,1.46029,1.46347,251676600580.0
2005-08-24 00:00:00,1.46366,1.46639,1.45818,1.46077,249913500574.0
2005-08-25 00:00:00,1.46078,1.46717,1.45721,1.46461,252610000556.0
2005-08-26 00:00:00,1.46472,1.47506,1.46275,1.4738,249509800520.0
2005-08-28 00:00:00,1.47226,1.47268,1.46989,1.47013,150300000.0
2005-08-29 00:00:00,1.4705,1.4713,1.46178,1.46493,250556800558.0
2005-08-30 00:00:00,1.46513,1.46716,1.45178,1.45396,251866800545.0
2005-08-31 00:00:00,1.45409,1.4674,1.4514,1.46589,250636000527.0
2005-09-01 00:00:00,1.46605,1.4797,1.46429,1.4772,246746300523.0
2005-09-02 00:00:00,1.4774,1.49097,1.47437,1.4885,249931200550.0
2005-09-04 00:00:00,1.488,1.48941,1.488,1.4891,363900002.0
2005-09-05 00:00:00,1.4889,1.49407,1.48468,1.49014,217052000470.0
2005-09-06 00:00:00,1.49029,1.49077,1.4794,1.48263,248648900579.0
2005-09-07 00:00:00,1.48273,1.48719,1.47158,1.47359,252071800547.0
2005-09-08 00:00:00,1.47375,1.47685,1.46299,1.46386,252820900602.0
2005-09-09 00:00:00,1.46404,1.46845,1.45667,1.4613,246649300512.0
2005-09-11 00:00:00,1.4618,1.4618,1.45765,1.45784,1014000002.0
2005-09-12 00:00:00,1.45814,1.46023,1.45154,1.45705,248859600539.0
2005-09-13 00:00:00,1.45724,1.46125,1.44583,1.45011,251821300556.0
2005-09-14 00:00:00,1.45022,1.45614,1.44639,1.44843,251451600569.0
2005-09-15 00:00:00,1.44867,1.45295,1.44192,1.44771,251486000503.0
2005-09-16 00:00:00,1.4481,1.45572,1.44087,1.4423,250907800598.0
2005-09-18 00:00:00,1.44264,1.44451,1.43638,1.43669,2082200005.0
2005-09-19 00:00:00,1.43682,1.43723,1.41623,1.41655,249008800548.0
2005-09-20 00:00:00,1.41672,1.42538,1.41544,1.41637,251669400552.0
2005-09-21 00:00:00,1.41652,1.43023,1.41523,1.42558,251631400557.0
2005-09-22 00:00:00,1.42575,1.4297,1.41652,1.42376,253049900575.0
2005-09-23 00:00:00,1.42406,1.42519,1.40576,1.4089,248285800523.0
2005-09-25 00:00:00,1.40831,1.40831,1.40738,1.40738,32200000.0
2005-09-26 00:00:00,1.40798,1.4204,1.40745,1.4146,251086800542.0
2005-09-27 00:00:00,1.41439,1.41708,1.40607,1.41546,252350700563.0
2005-09-28 00:00:00,1.4154,1.41974,1.41072,1.41351,252126100561.0
2005-09-29 00:00:00,1.4137,1.41631,1.40616,1.4094,249769800526.0
2005-09-30 00:00:00,1.4093,1.41236,1.39402,1.3983,248120400562.0
2005-10-03 00:00:00,1.39808,1.39886,1.38486,1.38935,251110700537.0
2005-10-04 00:00:00,1.38947,1.39988,1.38562,1.39631,250815500561.0
2005-10-05 00:00:00,1.39643,1.42035,1.39581,1.41989,252736900579.0
2005-10-06 00:00:00,1.41986,1.44003,1.41594,1.43669,252393200535.0
2005-10-07 00:00:00,1.43689,1.43702,1.4207,1.42325,248772200516.0
2005-10-09 00:00:00,1.42302,1.42302,1.42188,1.42188,37000000.0
2005-10-10 00:00:00,1.42174,1.42835,1.41213,1.41716,248293600524.0
2005-10-11 00:00:00,1.41731,1.42056,1.40795,1.4081,250792400512.0
2005-10-12 00:00:00,1.4083,1.41171,1.40281,1.40793,250142400574.0
2005-10-13 00:00:00,1.40813,1.42353,1.40169,1.42106,251499700551.0
2005-10-14 00:00:00,1.42115,1.43473,1.41672,1.43231,251226800533.0
2005-10-17 00:00:00,1.43231,1.43454,1.41565,1.418,251632200525.0
2005-10-18 00:00:00,1.41743,1.41962,1.4069,1.40805,251550900520.0
2005-10-19 00:00:00,1.40823,1.41224,1.40195,1.40925,252221800526.0
2005-10-20 00:00:00,1.4095,1.4169,1.40106,1.41428,251379600577.0
2005-10-21 00:00:00,1.41446,1.42287,1.41257,1.41891,247286500533.0
2005-10-23 00:00:00,1.41912,1.41923,1.41822,1.41842,164500000.0
2005-10-24 00:00:00,1.41839,1.42758,1.41355,1.42065,250548600549.0
2005-10-25 00:00:00,1.42081,1.42695,1.41586,1.42268,250469200496.0
2005-10-26 00:00:00,1.42285,1.42664,1.40894,1.40918,250920000546.0
2005-10-27 00:00:00,1.40924,1.4243,1.40819,1.42162,252050000565.0
2005-10-28 00:00:00,1.42174,1.42566,1.41578,1.4203,245179600471.0
2005-10-31 00:00:00,1.4203,1.42178,1.40937,1.41665,249964400530.0
2005-11-01 00:00:00,1.4166,1.42103,1.40807,1.41171,253559800563.0
2005-11-02 00:00:00,1.4135,1.42499,1.41161,1.42348,251797400532.0
2005-11-03 00:00:00,1.4244,1.42499,1.40936,1.41052,250386100568.0
2005-11-04 00:00:00,1.4101,1.41349,1.38892,1.39635,253259500512.0
2005-11-07 00:00:00,1.3987,1.40425,1.39442,1.40008,249237100483.0
2005-11-08 00:00:00,1.4004,1.40523,1.39286,1.39446,252981700563.0
2005-11-09 00:00:00,1.3964,1.40166,1.3909,1.39563,251703700525.0
2005-11-10 00:00:00,1.3946,1.39815,1.38859,1.39104,252052700541.0
2005-11-11 00:00:00,1.3916,1.39557,1.38804,1.39417,252354600589.0
2005-11-14 00:00:00,1.3945,1.40301,1.39243,1.39327,256073100514.0
2005-11-15 00:00:00,1.3952,1.39894,1.39161,1.39696,252044000542.0
2005-11-16 00:00:00,1.39711,1.39971,1.38939,1.39234,251017200540.0
2005-11-17 00:00:00,1.39249,1.39556,1.38683,1.39479,250258000533.0
2005-11-18 00:00:00,1.39494,1.40098,1.3862,1.39875,252785900591.0
2005-11-21 00:00:00,1.3989,1.40622,1.38479,1.38564,252616400530.0
2005-11-22 00:00:00,1.38581,1.38933,1.3789,1.38632,251627000541.0
2005-11-23 00:00:00,1.38647,1.39077,1.37951,1.38483,252767700565.0
2005-11-24 00:00:00,1.38498,1.38666,1.37802,1.3802,252333100556.0
2005-11-25 00:00:00,1.38035,1.38143,1.36726,1.36919,251324700563.0
2005-11-28 00:00:00,1.369,1.38731,1.3649,1.38261,251773100540.0
2005-11-29 00:00:00,1.38276,1.38642,1.37189,1.37597,251347000535.0
2005-11-30 00:00:00,1.37612,1.37827,1.36967,1.37313,251590100525.0
2005-12-01 00:00:00,1.37328,1.37637,1.36355,1.36856,252141400547.0
2005-12-02 00:00:00,1.36869,1.36884,1.357,1.36129,251620100562.0
2005-12-05 00:00:00,1.35992,1.36781,1.35691,1.36334,252766700521.0
2005-12-06 00:00:00,1.36349,1.36526,1.35726,1.36295,251305200568.0
2005-12-07 00:00:00,1.3631,1.36567,1.3543,1.35905,253175900535.0
2005-12-08 00:00:00,1.3592,1.37283,1.3563,1.36853,253007500518.0
2005-12-09 00:00:00,1.36868,1.37156,1.36407,1.36589,250741500495.0
2005-12-12 00:00:00,1.36204,1.37974,1.36192,1.37508,251134500549.0
2005-12-13 00:00:00,1.37523,1.37844,1.37197,1.37298,251045800507.0
2005-12-14 00:00:00,1.37313,1.38831,1.3714,1.38169,250680700496.0
2005-12-15 00:00:00,1.38184,1.39216,1.37737,1.3873,253800800553.0
2005-12-16 00:00:00,1.38745,1.3929,1.38138,1.39118,251902800550.0
2005-12-19 00:00:00,1.39143,1.40432,1.375,1.40327,253061500578.0
2005-12-20 00:00:00,1.40342,1.40452,1.38844,1.38947,252654300550.0
2005-12-21 00:00:00,1.38962,1.39388,1.37767,1.37843,251240000550.0
2005-12-22 00:00:00,1.37858,1.38885,1.37732,1.38345,251911000591.0
2005-12-23 00:00:00,1.38361,1.3866,1.38001,1.3831,252763300565.0
2005-12-26 00:00:00,1.3838,1.3881,1.3804,1.383,58120200000.0
2005-12-27 00:00:00,1.3827,1.39205,1.3795,1.38802,251187300542.0
2005-12-28 00:00:00,1.38817,1.39586,1.37568,1.37808,251555500553.0
2005-12-29 00:00:00,1.37823,1.38506,1.37692,1.37761,252545600521.0
2005-12-30 00:00:00,1.37774,1.38238,1.3709,1.37586,252502200574.0
2006-01-02 00:00:00,1.3759,1.3834,1.3724,1.3744,40475500000.0
2006-01-03 00:00:00,1.3745,1.39007,1.37247,1.38858,252250400525.0
2006-01-04 00:00:00,1.38873,1.39598,1.38723,1.38994,250989100534.0
2006-01-05 00:00:00,1.3901,1.40888,1.38572,1.40648,252840400556.0
2006-01-06 00:00:00,1.40663,1.42045,1.40378,1.41529,251255400605.0
2006-01-09 00:00:00,1.41516,1.41864,1.40891,1.41135,252611200534.0
2006-01-10 00:00:00,1.4115,1.4154,1.40161,1.40618,252771000525.0
2006-01-11 00:00:00,1.40635,1.41041,1.4006,1.4047,253244100568.0
2006-01-12 00:00:00,1.40485,1.40844,1.39668,1.3986,251169300562.0
2006-01-13 00:00:00,1.39875,1.40982,1.39515,1.40801,250986500550.0
2006-01-16 00:00:00,1.4081,1.41111,1.40162,1.40345,251677400534.0
2006-01-17 00:00:00,1.40359,1.40949,1.39654,1.40831,252437000568.0
2006-01-18 00:00:00,1.40846,1.42279,1.40182,1.41748,252312700554.0
2006-01-19 00:00:00,1.41763,1.42483,1.40592,1.40654,251968700557.0
2006-01-20 00:00:00,1.40669,1.40822,1.39225,1.39749,252971000597.0
2006-01-23 00:00:00,1.4012,1.41532,1.39806,1.41399,319806200786.0
2006-01-24 00:00:00,1.41414,1.42163,1.41036,1.41326,251284000502.0
2006-01-25 00:00:00,1.41342,1.4186,1.40551,1.40749,253907100587.0
2006-01-26 00:00:00,1.40764,1.41545,1.40231,1.40421,251962000571.0
2006-01-27 00:00:00,1.40436,1.40591,1.38733,1.38935,250683300519.0
2006-01-30 00:00:00,1.39079,1.39187,1.3788,1.38405,251528300524.0
2006-01-31 00:00:00,1.38418,1.39283,1.38084,1.38386,250762500535.0
2006-02-01 00:00:00,1.38401,1.38658,1.37378,1.37651,251741100563.0
2006-02-02 00:00:00,1.37666,1.38583,1.37393,1.38401,251798700518.0
2006-02-03 00:00:00,1.38416,1.3859,1.37483,1.37506,251421400539.0
2006-02-06 00:00:00,1.3745,1.37741,1.36846,1.37161,253660900533.0
2006-02-07 00:00:00,1.37176,1.38187,1.36994,1.38122,251575200509.0
2006-02-08 00:00:00,1.38139,1.384,1.37048,1.37421,252729800507.0
2006-02-09 00:00:00,1.37436,1.37782,1.36759,1.37137,250480600553.0
2006-02-10 00:00:00,1.37152,1.3811,1.36541,1.37105,252728900572.0
2006-02-13 00:00:00,1.3721,1.37665,1.37032,1.37364,252815500550.0
2006-02-14 00:00:00,1.37379,1.37962,1.36964,1.37322,250284600482.0
2006-02-15 00:00:00,1.37337,1.37882,1.36949,1.37413,252329100546.0
2006-02-16 00:00:00,1.37429,1.37868,1.37253,1.37694,250279500522.0
2006-02-17 00:00:00,1.37709,1.3781,1.36763,1.37246,251314300478.0
2006-02-20 00:00:00,1.3717,1.37725,1.36803,1.36936,251234300511.0
2006-02-21 00:00:00,1.36952,1.37038,1.36226,1.36518,252578200545.0
2006-02-22 00:00:00,1.36533,1.37026,1.36218,1.36739,251592000541.0
2006-02-23 00:00:00,1.36754,1.37665,1.36602,1.37332,251843200540.0
2006-02-24 00:00:00,1.37347,1.37488,1.36193,1.36331,252575700567.0
2006-02-27 00:00:00,1.3639,1.36411,1.35002,1.35058,251560700532.0
2006-02-28 00:00:00,1.35073,1.35803,1.34928,1.35488,252829000562.0
2006-03-01 00:00:00,1.35504,1.36236,1.34914,1.35205,252654000573.0
2006-03-02 00:00:00,1.3522,1.36236,1.35085,1.36116,251938000548.0
2006-03-03 00:00:00,1.36131,1.36711,1.35811,1.36539,251560600585.0
2006-03-06 00:00:00,1.3674,1.37232,1.36454,1.3678,251969300511.0
2006-03-07 00:00:00,1.36795,1.36985,1.35967,1.36631,251381900522.0
2006-03-08 00:00:00,1.36646,1.38154,1.36442,1.37824,251267400521.0
2006-03-09 00:00:00,1.37839,1.38461,1.3753,1.38062,252738400533.0
2006-03-10 00:00:00,1.38077,1.38676,1.37806,1.38109,250310700519.0
2006-03-13 00:00:00,1.3825,1.38767,1.37971,1.38408,251614900530.0
2006-03-14 00:00:00,1.38423,1.39093,1.38284,1.38958,251438700512.0
2006-03-15 00:00:00,1.38971,1.39517,1.38681,1.39265,251833900497.0
2006-03-16 00:00:00,1.3928,1.40501,1.38983,1.40273,252272900575.0
2006-03-17 00:00:00,1.40288,1.4137,1.40164,1.41115,251969900507.0
2006-03-20 00:00:00,1.41138,1.42224,1.407,1.41111,251570700527.0
2006-03-21 00:00:00,1.41126,1.4147,1.40363,1.40786,251328900509.0
2006-03-22 00:00:00,1.408,1.41481,1.40524,1.40834,253274900584.0
2006-03-23 00:00:00,1.40847,1.4093,1.39258,1.39332,252066900537.0
2006-03-24 00:00:00,1.39347,1.40627,1.39325,1.40467,251515700551.0
2006-03-27 00:00:00,1.40499,1.41042,1.40232,1.40371,252013800546.0
2006-03-28 00:00:00,1.40388,1.41382,1.40009,1.40402,251839300533.0
2006-03-29 00:00:00,1.40417,1.41096,1.40244,1.40815,251200800497.0
2006-03-30 00:00:00,1.4083,1.41222,1.40138,1.41014,252230300525.0
2006-03-31 00:00:00,1.41045,1.41713,1.404,1.41487,252264700529.0
2006-04-02 00:00:00,1.41497,1.41498,1.41352,1.41385,403300002.0
2006-04-03 00:00:00,1.41409,1.42457,1.40673,1.41995,253274700553.0
2006-04-04 00:00:00,1.4201,1.43594,1.41968,1.4257,252112200547.0
2006-04-05 00:00:00,1.42583,1.42914,1.42272,1.42695,251834000561.0
2006-04-06 00:00:00,1.4271,1.42954,1.40691,1.40764,252349000535.0
2006-04-07 00:00:00,1.40777,1.41014,1.38696,1.38967,249050700539.0
2006-04-09 00:00:00,1.38982,1.39136,1.38982,1.39091,893200000.0
2006-04-10 00:00:00,1.39088,1.3916,1.38488,1.3906,251386900548.0
2006-04-11 00:00:00,1.39054,1.39297,1.3852,1.38775,252245400553.0
2006-04-12 00:00:00,1.38775,1.39313,1.38363,1.38786,251735200519.0
2006-04-13 00:00:00,1.38801,1.3962,1.38528,1.39262,253312600551.0
2006-04-14 00:00:00,1.39277,1.39441,1.39028,1.39414,250956000572.0
2006-04-16 00:00:00,1.39443,1.39545,1.39422,1.39491,321700000.0
2006-04-17 00:00:00,1.39506,1.40638,1.39403,1.40407,253278600531.0
2006-04-18 00:00:00,1.40421,1.40966,1.39917,1.40898,250713500553.0
2006-04-19 00:00:00,1.40924,1.41075,1.3999,1.40493,251901400538.0
2006-04-20 00:00:00,1.40508,1.40657,1.39949,1.40283,251165600546.0
2006-04-21 00:00:00,1.40298,1.4057,1.39835,1.403,250603000557.0
2006-04-23 00:00:00,1.4034,1.40567,1.40279,1.40286,942300002.0
2006-04-24 00:00:00,1.40301,1.41005,1.40156,1.40711,251482200501.0
2006-04-25 00:00:00,1.40728,1.41384,1.40158,1.40466,251890100470.0
2006-04-26 00:00:00,1.40482,1.40729,1.3986,1.40305,251618600573.0
2006-04-27 00:00:00,1.40323,1.40894,1.39978,1.40567,251882900537.0
2006-04-28 00:00:00,1.40595,1.41599,1.40577,1.4104,249176300541.0
2006-04-30 00:00:00,1.41044,1.41069,1.40859,1.40979,942100002.0
2006-05-01 00:00:00,1.40995,1.41524,1.39845,1.39989,252090700529.0
2006-05-02 00:00:00,1.40007,1.40475,1.39382,1.3951,250725300506.0
2006-05-03 00:00:00,1.39514,1.4008,1.39071,1.39943,251472700548.0
2006-05-04 00:00:00,1.39956,1.40885,1.39741,1.40689,251624100540.0
2006-05-05 00:00:00,1.40701,1.41304,1.40394,1.40619,248921300522.0
2006-05-07 00:00:00,1.40613,1.408,1.40593,1.40767,954700000.0
2006-05-08 00:00:00,1.40808,1.41671,1.40497,1.41276,253154900556.0
2006-05-09 00:00:00,1.4129,1.41637,1.4002,1.40169,251536600578.0
2006-05-10 00:00:00,1.40177,1.41079,1.40118,1.40692,252408700556.0
2006-05-11 00:00:00,1.40725,1.416,1.40106,1.41563,251019700549.0
2006-05-12 00:00:00,1.41577,1.43405,1.41275,1.43388,250058000504.0
2006-05-14 00:00:00,1.43385,1.43544,1.43322,1.43475,2338300004.0
2006-05-15 00:00:00,1.43488,1.4376,1.42202,1.42363,251469300556.0
2006-05-16 00:00:00,1.42377,1.43161,1.42162,1.42289,252140800519.0
2006-05-17 00:00:00,1.42303,1.42639,1.41295,1.41885,253333600558.0
2006-05-18 00:00:00,1.41899,1.4409,1.41739,1.43939,251892500525.0
2006-05-19 00:00:00,1.43949,1.43985,1.4265,1.42763,251123100530.0
2006-05-21 00:00:00,1.42757,1.42864,1.42427,1.42834,2473000010.0
2006-05-22 00:00:00,1.4285,1.43887,1.42684,1.4333,252314100489.0
2006-05-23 00:00:00,1.4334,1.44239,1.4275,1.43658,252567000557.0
2006-05-24 00:00:00,1.43702,1.44482,1.42707,1.42721,250531600539.0
2006-05-25 00:00:00,1.42734,1.43244,1.41215,1.41772,249632200552.0
2006-05-26 00:00:00,1.41812,1.42149,1.40624,1.40947,249454900540.0
2006-05-28 00:00:00,1.40942,1.4096,1.4028,1.40328,2379900002.0
2006-05-29 00:00:00,1.40345,1.41221,1.40332,1.40845,253659100557.0
2006-05-30 00:00:00,1.40849,1.41853,1.40648,1.41338,252287200550.0
2006-05-31 00:00:00,1.41352,1.41613,1.40645,1.41023,251753100570.0
2006-06-01 00:00:00,1.41038,1.41573,1.40636,1.41196,253740200580.0
2006-06-02 00:00:00,1.41206,1.4228,1.40971,1.42183,249472900528.0
2006-06-04 00:00:00,1.42178,1.42317,1.42115,1.42284,2418300004.0
2006-06-05 00:00:00,1.42302,1.4299,1.42176,1.42677,251672700485.0
2006-06-06 00:00:00,1.42675,1.43221,1.42446,1.4256,251045800544.0
2006-06-07 00:00:00,1.42575,1.42879,1.42076,1.42323,251105400489.0
2006-06-08 00:00:00,1.42338,1.42763,1.41526,1.41827,251880600510.0
2006-06-09 00:00:00,1.41847,1.42016,1.39616,1.39703,248041000510.0
2006-06-11 00:00:00,1.39693,1.39711,1.39296,1.39475,2404900005.0
2006-06-12 00:00:00,1.3949,1.39769,1.38023,1.38428,252674500556.0
2006-06-13 00:00:00,1.38437,1.397,1.37944,1.39592,252203100547.0
2006-06-14 00:00:00,1.39604,1.40555,1.3932,1.4016,252921800591.0
2006-06-15 00:00:00,1.40179,1.41133,1.40136,1.40329,252950500546.0
2006-06-16 00:00:00,1.40346,1.4205,1.40276,1.41861,249207700551.0
2006-06-18 00:00:00,1.41851,1.41934,1.41743,1.41803,2354600002.0
2006-06-19 00:00:00,1.41816,1.41955,1.40613,1.40824,251668500503.0
2006-06-20 00:00:00,1.4084,1.41232,1.40074,1.4058,252005700574.0
2006-06-21 00:00:00,1.406,1.40839,1.39629,1.40276,251958100527.0
2006-06-22 00:00:00,1.40289,1.40868,1.39603,1.40474,250449600569.0
2006-06-23 00:00:00,1.40475,1.41067,1.40094,1.40346,248290300497.0
2006-06-25 00:00:00,1.40339,1.40357,1.39828,1.39986,2358700011.0
2006-06-26 00:00:00,1.39999,1.41621,1.39977,1.4139,251486700515.0
2006-06-27 00:00:00,1.41402,1.41471,1.40654,1.41196,252345700538.0
2006-06-28 00:00:00,1.41213,1.41383,1.40535,1.40903,252540100554.0
2006-06-29 00:00:00,1.40913,1.40994,1.39231,1.40572,251790300515.0
2006-06-30 00:00:00,1.40576,1.42844,1.40351,1.42694,249353400520.0
2006-07-02 00:00:00,1.42677,1.42677,1.42503,1.42584,1035400001.0
2006-07-03 00:00:00,1.42611,1.43033,1.41803,1.42219,250254100496.0
2006-07-04 00:00:00,1.42233,1.42608,1.41385,1.4178,252011100518.0
2006-07-05 00:00:00,1.41798,1.41812,1.40981,1.41564,251416500545.0
2006-07-06 00:00:00,1.41584,1.4229,1.41208,1.42146,252709500518.0
2006-07-07 00:00:00,1.42161,1.42788,1.41197,1.42602,248812300531.0
2006-07-09 00:00:00,1.42618,1.42704,1.42614,1.42666,103600000.0
2006-07-10 00:00:00,1.42689,1.43582,1.42354,1.43023,252055000557.0
2006-07-11 00:00:00,1.43038,1.447,1.42936,1.44425,251401100549.0
2006-07-12 00:00:00,1.44428,1.44715,1.43452,1.43743,252422100540.0
2006-07-13 00:00:00,1.43758,1.44269,1.43225,1.43491,253268500574.0
2006-07-14 00:00:00,1.43507,1.43608,1.42393,1.42672,249399700519.0
2006-07-16 00:00:00,1.42631,1.42631,1.42403,1.42458,972000004.0
2006-07-17 00:00:00,1.42457,1.42688,1.41116,1.42136,252527500534.0
2006-07-18 00:00:00,1.42141,1.42434,1.4143,1.42033,253049300514.0
2006-07-19 00:00:00,1.42048,1.43089,1.41097,1.42803,251943300541.0
2006-07-20 00:00:00,1.4282,1.43467,1.42679,1.43029,251624900526.0
2006-07-21 00:00:00,1.43045,1.4451,1.42664,1.4436,249518900491.0
2006-07-23 00:00:00,1.4436,1.44415,1.44127,1.44165,1609600003.0
2006-07-24 00:00:00,1.44214,1.4471,1.43734,1.43895,252924800577.0
2006-07-25 00:00:00,1.4391,1.44334,1.43317,1.43555,250367700488.0
2006-07-26 00:00:00,1.43575,1.4435,1.4289,1.44206,251821300503.0
2006-07-27 00:00:00,1.44224,1.44589,1.43368,1.44023,252023500527.0
2006-07-28 00:00:00,1.44042,1.44407,1.42999,1.44366,249538400574.0
2006-07-30 00:00:00,1.44364,1.4442,1.44102,1.4417,1094500006.0
2006-07-31 00:00:00,1.44188,1.44601,1.43219,1.44377,251814400524.0
2006-08-01 00:00:00,1.44447,1.45031,1.43928,1.44946,252082800543.0
2006-08-02 00:00:00,1.44973,1.45125,1.43891,1.43976,237671900519.0
2006-08-03 00:00:00,1.43988,1.44448,1.43246,1.43962,252236400544.0
2006-08-04 00:00:00,1.43983,1.45815,1.43627,1.45104,248873400538.0
2006-08-06 00:00:00,1.45117,1.45215,1.45066,1.45069,1015400004.0
2006-08-07 00:00:00,1.45086,1.45186,1.43481,1.43498,250248800521.0
2006-08-08 00:00:00,1.43519,1.44418,1.43166,1.43947,252593900590.0
2006-08-09 00:00:00,1.4396,1.444,1.43532,1.43974,252600300550.0
2006-08-10 00:00:00,1.43987,1.44633,1.42646,1.44131,253619600587.0
2006-08-11 00:00:00,1.44144,1.44255,1.42396,1.43071,250575000553.0
2006-08-13 00:00:00,1.43017,1.43017,1.42703,1.42916,1070600000.0
2006-08-14 00:00:00,1.42941,1.4353,1.42754,1.43387,252438500594.0
2006-08-15 00:00:00,1.43402,1.44185,1.43258,1.43407,252922800567.0
2006-08-16 00:00:00,1.43421,1.4377,1.43021,1.43716,252189900507.0
2006-08-17 00:00:00,1.43733,1.44049,1.43403,1.43951,253534900531.0
2006-08-18 00:00:00,1.43965,1.44417,1.43569,1.44334,249351700545.0
2006-08-20 00:00:00,1.44092,1.44092,1.4385,1.44033,2290800004.0
2006-08-21 00:00:00,1.4405,1.4471,1.43871,1.43934,251022100522.0
2006-08-22 00:00:00,1.4396,1.44173,1.42651,1.42766,250854600469.0
2006-08-23 00:00:00,1.42784,1.42987,1.4156,1.42164,251697000524.0
2006-08-24 00:00:00,1.42177,1.42519,1.41437,1.41619,252762600552.0
2006-08-25 00:00:00,1.41624,1.41701,1.40966,1.41416,250333100572.0
2006-08-27 00:00:00,1.41428,1.41523,1.41317,1.41382,1005900002.0
2006-08-28 00:00:00,1.414,1.42225,1.41347,1.42001,252876700537.0
2006-08-29 00:00:00,1.42,1.42381,1.41493,1.42048,251234600549.0
2006-08-30 00:00:00,1.42067,1.42568,1.41677,1.42228,252427800524.0
2006-08-31 00:00:00,1.42242,1.42745,1.4123,1.41269,252394700542.0
2006-09-01 00:00:00,1.41312,1.41948,1.41015,1.4171,249210700536.0
2006-09-03 00:00:00,1.41727,1.41816,1.41721,1.41767,907100004.0
2006-09-04 00:00:00,1.4168,1.425,1.4168,1.42322,251543100542.0
2006-09-05 00:00:00,1.42336,1.42725,1.41993,1.42364,225922300461.0
2006-09-06 00:00:00,1.4238,1.4259,1.41148,1.41499,251907200533.0
2006-09-07 00:00:00,1.41504,1.41864,1.40562,1.41299,249742600529.0
2006-09-08 00:00:00,1.41303,1.4204,1.41035,1.41985,249909300527.0
2006-09-10 00:00:00,1.41968,1.41968,1.41792,1.41901,1204900002.0
2006-09-11 00:00:00,1.41908,1.4253,1.41707,1.42361,251382200523.0
2006-09-12 00:00:00,1.42374,1.42605,1.41515,1.42018,252673600534.0
2006-09-13 00:00:00,1.42033,1.42455,1.41742,1.42044,251531300482.0
2006-09-14 00:00:00,1.42063,1.4249,1.41352,1.42203,252222000546.0
2006-09-15 00:00:00,1.42223,1.42414,1.41248,1.41704,249278200591.0
2006-09-17 00:00:00,1.41455,1.41455,1.41104,1.41317,2151600001.0
2006-09-18 00:00:00,1.41338,1.42217,1.41258,1.41908,251431300521.0
2006-09-19 00:00:00,1.41923,1.43059,1.41501,1.42791,252780700571.0
2006-09-20 00:00:00,1.42814,1.43288,1.42604,1.43086,252172700540.0
2006-09-21 00:00:00,1.43111,1.43444,1.42328,1.42758,251101200579.0
2006-09-22 00:00:00,1.42777,1.43328,1.42486,1.42825,245811100502.0
2006-09-24 00:00:00,1.42809,1.42867,1.42726,1.42833,1252500003.0
2006-09-25 00:00:00,1.42851,1.43177,1.42079,1.42314,251457700524.0
2006-09-26 00:00:00,1.4235,1.42435,1.41089,1.41191,253153400544.0
2006-09-27 00:00:00,1.41204,1.41744,1.40893,1.41147,252246300571.0
2006-09-28 00:00:00,1.41156,1.41532,1.40751,1.40957,252817900505.0
2006-09-29 00:00:00,1.40972,1.41874,1.40904,1.41629,249211300532.0
2006-10-01 00:00:00,1.40826,1.41713,1.40799,1.41672,2166900003.0
2006-10-02 00:00:00,1.41679,1.42416,1.41426,1.4211,251444500505.0
2006-10-03 00:00:00,1.42094,1.42891,1.42011,1.42821,251719800512.0
2006-10-04 00:00:00,1.42846,1.43343,1.42591,1.43156,253831300574.0
2006-10-05 00:00:00,1.43173,1.43319,1.42666,1.42815,252146500558.0
2006-10-06 00:00:00,1.42822,1.43059,1.41607,1.41733,247946900527.0
2006-10-08 00:00:00,1.41757,1.41757,1.41588,1.41616,301200000.0
2006-10-09 00:00:00,1.41623,1.41928,1.41228,1.41348,250533500562.0
2006-10-10 00:00:00,1.41366,1.42111,1.41234,1.42036,251909300554.0
2006-10-11 00:00:00,1.42038,1.42643,1.41938,1.42411,250304800538.0
2006-10-12 00:00:00,1.4243,1.42646,1.42138,1.42332,250283000585.0
2006-10-13 00:00:00,1.42337,1.42634,1.41962,1.4232,248170300512.0
2006-10-15 00:00:00,1.4228,1.42297,1.42131,1.42176,2163100008.0
2006-10-16 00:00:00,1.42195,1.42557,1.41996,1.42435,248577500506.0
2006-10-17 00:00:00,1.42449,1.43143,1.42122,1.42978,252274500518.0
2006-10-18 00:00:00,1.42979,1.43202,1.42168,1.42292,251300600528.0
2006-10-19 00:00:00,1.4231,1.42919,1.42115,1.42352,249092700539.0
2006-10-20 00:00:00,1.42367,1.42617,1.41437,1.41876,249706600516.0
2006-10-22 00:00:00,1.41846,1.41919,1.41771,1.41861,1610500002.0
2006-10-23 00:00:00,1.41862,1.41983,1.4123,1.41496,251502600534.0
2006-10-24 00:00:00,1.41511,1.41918,1.41269,1.4145,248788400498.0
2006-10-25 00:00:00,1.41474,1.41991,1.41394,1.41631,252126000563.0
2006-10-26 00:00:00,1.41645,1.43146,1.41588,1.42388,253086300565.0
2006-10-27 00:00:00,1.424,1.42815,1.42227,1.42609,250074900548.0
2006-10-30 00:00:00,1.426,1.43363,1.42194,1.43174,250944900556.0
2006-10-31 00:00:00,1.43155,1.43507,1.42734,1.43133,251641100544.0
2006-11-01 00:00:00,1.43123,1.44794,1.4301,1.44372,251085400536.0
2006-11-02 00:00:00,1.44359,1.45233,1.44068,1.4475,251422200529.0
2006-11-03 00:00:00,1.44725,1.45017,1.4329,1.4365,246200400491.0
2006-11-06 00:00:00,1.4353,1.4426,1.43459,1.43688,250525800549.0
2006-11-07 00:00:00,1.43668,1.44544,1.4351,1.44274,251628000517.0
2006-11-08 00:00:00,1.44224,1.44687,1.43855,1.44001,252595800559.0
2006-11-09 00:00:00,1.44004,1.45135,1.43912,1.44819,251666100530.0
2006-11-10 00:00:00,1.44807,1.45609,1.44698,1.45303,252082000541.0
2006-11-13 00:00:00,1.4532,1.45955,1.45144,1.45627,252619100525.0
2006-11-14 00:00:00,1.45609,1.4632,1.45536,1.45634,250825800505.0
2006-11-15 00:00:00,1.45603,1.46254,1.45499,1.46016,251271100522.0
2006-11-16 00:00:00,1.46007,1.46228,1.45605,1.46109,253150600519.0
2006-11-17 00:00:00,1.46082,1.47176,1.4579,1.47046,252214300547.0
2006-11-20 00:00:00,1.4699,1.47172,1.46651,1.46865,252736600541.0
2006-11-21 00:00:00,1.46878,1.4736,1.46694,1.47165,251206600506.0
2006-11-22 00:00:00,1.4719,1.4774,1.46789,1.47647,251506400524.0
2006-11-23 00:00:00,1.47678,1.48018,1.47514,1.47752,251036500512.0
2006-11-24 00:00:00,1.47755,1.48906,1.4761,1.48449,251237700558.0
2006-11-27 00:00:00,1.4852,1.49048,1.48291,1.48797,250401500542.0
2006-11-28 00:00:00,1.48796,1.49252,1.48421,1.49147,253459600566.0
2006-11-29 00:00:00,1.49146,1.49929,1.49058,1.49637,251772500551.0
2006-11-30 00:00:00,1.49589,1.51526,1.49568,1.50936,251597000520.0
2006-12-01 00:00:00,1.50911,1.52742,1.50708,1.52626,252042600522.0
2006-12-04 00:00:00,1.5275,1.5286,1.51737,1.52129,254961500586.0
2006-12-05 00:00:00,1.52092,1.5232,1.51588,1.52062,252491400512.0
2006-12-06 00:00:00,1.52045,1.52745,1.51434,1.52476,251446500470.0
2006-12-07 00:00:00,1.52446,1.52953,1.52261,1.52691,251921500534.0
2006-12-08 00:00:00,1.52651,1.53344,1.5154,1.51647,253139700572.0
2006-12-11 00:00:00,1.5147,1.52132,1.50909,1.51842,252333700581.0
2006-12-12 00:00:00,1.51862,1.53103,1.51566,1.53036,250961200516.0
2006-12-13 00:00:00,1.53007,1.53125,1.52237,1.52785,250444000533.0
2006-12-14 00:00:00,1.52761,1.53109,1.51877,1.52045,251462000506.0
2006-12-15 00:00:00,1.52047,1.52311,1.51253,1.51397,252336800549.0
2006-12-18 00:00:00,1.5143,1.51773,1.50943,1.51484,252215700569.0
2006-12-19 00:00:00,1.51497,1.52465,1.51075,1.52042,252456100537.0
2006-12-20 00:00:00,1.52055,1.52613,1.50921,1.51316,250978600518.0
2006-12-21 00:00:00,1.51289,1.52175,1.51187,1.52103,252835900560.0
2006-12-22 00:00:00,1.52122,1.52611,1.51696,1.51964,250815100538.0
2006-12-26 00:00:00,1.51983,1.52347,1.51873,1.5196,132830200274.0
2006-12-27 00:00:00,1.5218,1.53168,1.51926,1.52328,252033900567.0
2006-12-28 00:00:00,1.5232,1.529,1.52145,1.52536,250771800527.0
2006-12-29 00:00:00,1.52519,1.53953,1.52366,1.53703,252480700528.0
2007-01-02 00:00:00,1.5399,1.54904,1.53499,1.54644,197088400269.0
2007-01-03 00:00:00,1.54433,1.55012,1.53898,1.54462,251824100538.0
2007-01-04 00:00:00,1.54439,1.54504,1.53517,1.53974,253775500565.0
2007-01-05 00:00:00,1.53949,1.54269,1.52326,1.52437,251100400492.0
2007-01-08 00:00:00,1.526,1.53441,1.52346,1.52965,252064000528.0
2007-01-09 00:00:00,1.52973,1.5353,1.52774,1.5296,252638600549.0
2007-01-10 00:00:00,1.52957,1.5312,1.51776,1.51855,251257000547.0
2007-01-11 00:00:00,1.51868,1.53141,1.51517,1.51781,252253800557.0
2007-01-12 00:00:00,1.51779,1.5204,1.50842,1.51178,252559100535.0
2007-01-15 00:00:00,1.51,1.54499,1.50752,1.51071,251580900522.0
2007-01-16 00:00:00,1.51047,1.52114,1.50863,1.51858,252102900522.0
2007-01-17 00:00:00,1.51845,1.5223,1.51547,1.5166,252098600537.0
2007-01-18 00:00:00,1.51681,1.52408,1.51562,1.52162,251773100546.0
2007-01-19 00:00:00,1.52182,1.52705,1.51547,1.51903,250683000539.0
2007-01-22 00:00:00,1.5188,1.53186,1.51756,1.53037,250895300563.0
2007-01-23 00:00:00,1.53057,1.54333,1.52707,1.53739,251973600541.0
2007-01-24 00:00:00,1.53747,1.53985,1.52625,1.52854,252048100521.0
2007-01-25 00:00:00,1.52857,1.53167,1.52089,1.52937,252124800507.0
2007-01-26 00:00:00,1.52945,1.53169,1.52042,1.52329,251473000518.0
2007-01-29 00:00:00,1.5238,1.53264,1.5217,1.53218,252720400585.0
2007-01-30 00:00:00,1.5324,1.53492,1.52802,1.52882,251205200521.0
2007-01-31 00:00:00,1.52896,1.53774,1.52447,1.53311,252324600602.0
2007-02-01 00:00:00,1.53309,1.53633,1.52883,1.53389,253264700531.0
2007-02-02 00:00:00,1.53399,1.54461,1.53294,1.53441,251851200545.0
2007-02-05 00:00:00,1.53407,1.53653,1.52644,1.52817,253507200561.0
2007-02-06 00:00:00,1.52834,1.53535,1.52626,1.53402,249446500521.0
2007-02-07 00:00:00,1.53426,1.54303,1.53291,1.54069,252485300557.0
2007-02-08 00:00:00,1.54082,1.54737,1.53843,1.54186,251470600514.0
2007-02-09 00:00:00,1.542,1.54325,1.52293,1.5248,261212600554.0
2007-02-12 00:00:00,1.5278,1.5292,1.51625,1.52333,295124000730.0
2007-02-13 00:00:00,1.52339,1.52716,1.51941,1.5207,251775100549.0
2007-02-14 00:00:00,1.52061,1.53267,1.5199,1.53025,253453000557.0
2007-02-15 00:00:00,1.53069,1.5334,1.52662,1.52735,251421600578.0
2007-02-16 00:00:00,1.52743,1.53018,1.52392,1.52714,253689200572.0
2007-02-19 00:00:00,1.5312,1.53216,1.52732,1.53102,249235300561.0
2007-02-20 00:00:00,1.53115,1.53926,1.52952,1.53677,250263900537.0
2007-02-21 00:00:00,1.53679,1.54041,1.52258,1.52351,252608600548.0
2007-02-22 00:00:00,1.52352,1.5257,1.51712,1.52457,251536900548.0
2007-02-23 00:00:00,1.52484,1.52731,1.51871,1.52634,251111700538.0
2007-02-26 00:00:00,1.5272,1.53038,1.52246,1.53003,251881500566.0
2007-02-27 00:00:00,1.53015,1.54586,1.5273,1.5449,250939000549.0
2007-02-28 00:00:00,1.545,1.54935,1.53743,1.54706,252426800543.0
2007-03-01 00:00:00,1.54714,1.55351,1.54134,1.54544,250999300507.0
2007-03-02 00:00:00,1.54549,1.55323,1.54078,1.55238,252428900566.0
2007-03-05 00:00:00,1.57982,1.58082,1.54222,1.54548,251349900542.0
2007-03-06 00:00:00,1.54526,1.54832,1.53687,1.54426,253098400551.0
2007-03-07 00:00:00,1.54428,1.55317,1.54043,1.55265,251405900548.0
2007-03-08 00:00:00,1.55271,1.55271,1.54675,1.54923,252613400536.0
2007-03-09 00:00:00,1.54871,1.55242,1.53361,1.53707,251929200542.0
2007-03-12 00:00:00,1.5369,1.54618,1.53515,1.54558,250355100558.0
2007-03-13 00:00:00,1.5458,1.55161,1.53773,1.54965,251332600528.0
2007-03-14 00:00:00,1.5498,1.5589,1.54526,1.55452,250248500507.0
2007-03-15 00:00:00,1.55463,1.55864,1.5498,1.55708,251252400506.0
2007-03-16 00:00:00,1.55723,1.56628,1.5561,1.56575,249269900545.0
2007-03-18 00:00:00,1.56671,1.5676,1.56601,1.56648,2356400004.0
2007-03-19 00:00:00,1.56667,1.56821,1.55968,1.56471,252355400541.0
2007-03-20 00:00:00,1.56475,1.56762,1.54358,1.54673,252898800573.0
2007-03-21 00:00:00,1.54688,1.54776,1.53873,1.5465,253149600527.0
2007-03-22 00:00:00,1.54665,1.54985,1.54082,1.54313,251244000551.0
2007-03-23 00:00:00,1.54329,1.54456,1.53899,1.54125,250163600549.0
2007-03-25 00:00:00,1.54129,1.54245,1.54064,1.5415,2329800009.0
2007-03-26 00:00:00,1.54167,1.55106,1.53882,1.5473,248398500534.0
2007-03-27 00:00:00,1.54718,1.5482,1.5396,1.54464,252054300492.0
2007-03-28 00:00:00,1.54464,1.549,1.54174,1.54326,252033600486.0
2007-03-29 00:00:00,1.54324,1.54847,1.54103,1.54387,252369500482.0
2007-03-30 00:00:00,1.54392,1.54597,1.53044,1.54021,248392300465.0
2007-04-01 00:00:00,1.53888,1.54073,1.53858,1.54045,4556200005.0
2007-04-02 00:00:00,1.5404,1.5466,1.53599,1.54566,255533600476.0
2007-04-03 00:00:00,1.54586,1.54792,1.54293,1.54416,253322400478.0
2007-04-04 00:00:00,1.54437,1.54993,1.54132,1.54909,251861900472.0
2007-04-05 00:00:00,1.54908,1.5502,1.53964,1.54567,251937000466.0
2007-04-06 00:00:00,1.54582,1.5464,1.53673,1.53974,250018000453.0
2007-04-08 00:00:00,1.53882,1.53917,1.53785,1.53856,2109800004.0
2007-04-09 00:00:00,1.53875,1.54061,1.53652,1.53891,249224200470.0
2007-04-10 00:00:00,1.53891,1.54635,1.53803,1.54051,252908700453.0
2007-04-11 00:00:00,1.54048,1.5415,1.52793,1.52833,252521200443.0
2007-04-12 00:00:00,1.52848,1.53644,1.527,1.52991,254813700447.0
2007-04-13 00:00:00,1.52991,1.54007,1.52858,1.53825,247170200401.0
2007-04-15 00:00:00,1.53784,1.54139,1.53784,1.54136,4675600005.0
2007-04-16 00:00:00,1.54148,1.54277,1.53019,1.53101,256453400450.0
2007-04-17 00:00:00,1.53132,1.53607,1.53035,1.53496,253195800411.0
2007-04-18 00:00:00,1.53527,1.54059,1.53014,1.53428,254038700461.0
2007-04-19 00:00:00,1.53429,1.5382,1.526,1.53749,253122800481.0
2007-04-20 00:00:00,1.5378,1.53931,1.52464,1.52646,251197300487.0
2007-04-22 00:00:00,1.52645,1.52763,1.52562,1.52674,2377600005.0
2007-04-23 00:00:00,1.52687,1.52806,1.52029,1.52258,249502500439.0
2007-04-24 00:00:00,1.52255,1.53092,1.51781,1.52914,253231100491.0
2007-04-25 00:00:00,1.52929,1.53259,1.51828,1.5209,252191800455.0
2007-04-26 00:00:00,1.52092,1.52634,1.51907,1.52419,252477400456.0
2007-04-27 00:00:00,1.52418,1.52668,1.51846,1.52359,247374300481.0
2007-04-29 00:00:00,1.52002,1.52309,1.51912,1.5208,4645200016.0
2007-04-30 00:00:00,1.52053,1.52361,1.50754,1.5134,256770400481.0
2007-05-01 00:00:00,1.51352,1.51586,1.50494,1.51144,252545100476.0
2007-05-02 00:00:00,1.51151,1.5131,1.50293,1.50397,254005100454.0
2007-05-03 00:00:00,1.50416,1.50918,1.49855,1.50053,253680300485.0
2007-05-04 00:00:00,1.50075,1.5055,1.49597,1.50508,249900500426.0
2007-05-06 00:00:00,1.505,1.50527,1.50382,1.50437,2370900005.0
2007-05-07 00:00:00,1.50454,1.50661,1.49715,1.49804,249721200467.0
2007-05-08 00:00:00,1.49807,1.49996,1.49268,1.49807,254244600459.0
2007-05-09 00:00:00,1.49813,1.50216,1.49301,1.49558,255374700457.0
2007-05-10 00:00:00,1.49558,1.50175,1.49351,1.49786,254269000498.0
2007-05-11 00:00:00,1.49798,1.50767,1.49482,1.50111,249641600468.0
2007-05-13 00:00:00,1.50222,1.50373,1.50164,1.50238,4522200013.0
2007-05-14 00:00:00,1.50239,1.50614,1.49622,1.49704,258217400480.0
2007-05-15 00:00:00,1.49726,1.49924,1.4869,1.4922,254539500455.0
2007-05-16 00:00:00,1.49239,1.49687,1.49022,1.49133,254735300408.0
2007-05-17 00:00:00,1.49134,1.49553,1.47929,1.48331,252398500420.0
2007-05-18 00:00:00,1.48343,1.48431,1.46915,1.47015,253652600506.0
2007-05-20 00:00:00,1.47253,1.47404,1.47028,1.47192,2479300003.0
2007-05-21 00:00:00,1.47208,1.47349,1.45785,1.45967,250577100470.0
2007-05-22 00:00:00,1.4597,1.46233,1.45676,1.46102,253651900485.0
2007-05-23 00:00:00,1.46108,1.4643,1.4554,1.45715,254386700492.0
2007-05-24 00:00:00,1.45711,1.4584,1.45107,1.45587,254424000480.0
2007-05-25 00:00:00,1.45584,1.45961,1.44982,1.45141,248175100485.0
2007-05-27 00:00:00,1.45056,1.45183,1.45035,1.45165,4376600012.0
2007-05-28 00:00:00,1.4514,1.45473,1.45037,1.45125,257415000511.0
2007-05-29 00:00:00,1.45169,1.46228,1.44204,1.44295,255466600488.0
2007-05-30 00:00:00,1.44313,1.44513,1.43524,1.44199,255289800509.0
2007-05-31 00:00:00,1.44219,1.44307,1.43574,1.43866,255273700483.0
2007-06-01 00:00:00,1.4386,1.44053,1.4237,1.4262,252925200493.0
2007-06-03 00:00:00,1.42599,1.42647,1.4247,1.42597,2302800005.0
2007-06-04 00:00:00,1.42609,1.42836,1.41969,1.42637,251356700470.0
2007-06-05 00:00:00,1.42645,1.43855,1.42605,1.43702,255497800491.0
2007-06-06 00:00:00,1.4371,1.43746,1.42607,1.42749,254852700545.0
2007-06-07 00:00:00,1.42755,1.43229,1.42358,1.42927,254890400536.0
2007-06-08 00:00:00,1.42928,1.43001,1.41505,1.41804,249076600452.0
2007-06-10 00:00:00,1.41777,1.41918,1.41687,1.41736,4590900011.0
2007-06-11 00:00:00,1.4174,1.41938,1.41433,1.41529,254735100495.0
2007-06-12 00:00:00,1.41557,1.42054,1.41318,1.41903,255446100487.0
2007-06-13 00:00:00,1.419,1.42565,1.41656,1.41943,253910400457.0
2007-06-14 00:00:00,1.41946,1.42274,1.41656,1.42103,255436800498.0
2007-06-15 00:00:00,1.42113,1.42955,1.41319,1.42903,249882400480.0
2007-06-17 00:00:00,1.42636,1.4284,1.42633,1.4284,4569200008.0
2007-06-18 00:00:00,1.4284,1.44142,1.42607,1.43618,258789300511.0
2007-06-19 00:00:00,1.43639,1.43897,1.42444,1.42584,254653600445.0
2007-06-20 00:00:00,1.42599,1.43468,1.4249,1.42808,254211600430.0
2007-06-21 00:00:00,1.42824,1.44017,1.42447,1.43743,252001400442.0
2007-06-22 00:00:00,1.43759,1.44265,1.43257,1.43781,251401300450.0
2007-06-24 00:00:00,1.43942,1.43965,1.43781,1.43862,2297700004.0
2007-06-25 00:00:00,1.43881,1.44414,1.43685,1.44019,250368300463.0
2007-06-26 00:00:00,1.44022,1.4436,1.43673,1.43971,256842200478.0
2007-06-27 00:00:00,1.43965,1.44171,1.43702,1.43873,256546000489.0
2007-06-28 00:00:00,1.43873,1.44032,1.42074,1.42381,256647800433.0
2007-06-29 00:00:00,1.42406,1.44256,1.41314,1.44209,251128400499.0
2007-07-01 00:00:00,1.43847,1.44072,1.43845,1.43924,4668100006.0
2007-07-02 00:00:00,1.43927,1.44145,1.43405,1.43855,254642000487.0
2007-07-03 00:00:00,1.4385,1.44618,1.43547,1.44339,254764200478.0
2007-07-04 00:00:00,1.44349,1.44382,1.43723,1.44005,254192600491.0
2007-07-05 00:00:00,1.44007,1.44473,1.43437,1.43479,254552400513.0
2007-07-06 00:00:00,1.43487,1.43656,1.42577,1.42955,250473000464.0
2007-07-08 00:00:00,1.42986,1.43006,1.42856,1.42898,4709700019.0
2007-07-09 00:00:00,1.42902,1.43079,1.42334,1.42881,259513300482.0
2007-07-10 00:00:00,1.42879,1.45171,1.42727,1.45123,254380800446.0
2007-07-11 00:00:00,1.45164,1.45926,1.44688,1.44953,256385100474.0
2007-07-12 00:00:00,1.4491,1.45118,1.43975,1.44057,254265200437.0
2007-07-13 00:00:00,1.44072,1.44791,1.43911,1.44341,252936400457.0
2007-07-15 00:00:00,1.44425,1.44487,1.44277,1.44379,2191100003.0
2007-07-16 00:00:00,1.44374,1.44448,1.4351,1.43708,252399800466.0
2007-07-17 00:00:00,1.43716,1.44036,1.43604,1.43699,256984600528.0
2007-07-18 00:00:00,1.43705,1.44397,1.43574,1.4402,256725700530.0
2007-07-19 00:00:00,1.44019,1.44462,1.43848,1.43892,256803200509.0
2007-07-20 00:00:00,1.43895,1.45064,1.43772,1.44961,253026100453.0
2007-07-22 00:00:00,1.44918,1.45049,1.44881,1.44925,4690200011.0
2007-07-23 00:00:00,1.44944,1.45031,1.4388,1.44445,254243100450.0
2007-07-24 00:00:00,1.44462,1.44727,1.42934,1.43357,256169000497.0
2007-07-25 00:00:00,1.4336,1.43446,1.42436,1.42904,256224000433.0
2007-07-26 00:00:00,1.42903,1.45248,1.42692,1.45074,257976700512.0
2007-07-27 00:00:00,1.45079,1.45615,1.43761,1.45003,252574900499.0
2007-07-29 00:00:00,1.4495,1.44979,1.44793,1.44865,4761500009.0
2007-07-30 00:00:00,1.44875,1.46443,1.44793,1.45928,261163300494.0
2007-07-31 00:00:00,1.45936,1.46284,1.45047,1.45917,257276800501.0
2007-08-01 00:00:00,1.45931,1.46057,1.44141,1.44372,259115500488.0
2007-08-02 00:00:00,1.44382,1.4479,1.43646,1.44188,256961500478.0
2007-08-03 00:00:00,1.44201,1.45562,1.44123,1.4547,255512600439.0
2007-08-05 00:00:00,1.45846,1.46177,1.45434,1.46104,2377100005.0
2007-08-06 00:00:00,1.46111,1.46272,1.44588,1.44872,253504400462.0
2007-08-07 00:00:00,1.44875,1.4578,1.44706,1.44904,256618800452.0
2007-08-08 00:00:00,1.44915,1.45119,1.44447,1.44542,256281800473.0
2007-08-09 00:00:00,1.44547,1.45348,1.44217,1.4461,255537900473.0
2007-08-10 00:00:00,1.44616,1.45098,1.43897,1.44127,251884600407.0
2007-08-12 00:00:00,1.44127,1.44278,1.44075,1.44175,4687200009.0
2007-08-13 00:00:00,1.4418,1.44544,1.42928,1.43387,256109800452.0
2007-08-14 00:00:00,1.43387,1.4465,1.43361,1.44451,256376300416.0
2007-08-15 00:00:00,1.4446,1.45416,1.44384,1.44934,254897200419.0
2007-08-16 00:00:00,1.44955,1.45485,1.43284,1.44375,257231100487.0
2007-08-17 00:00:00,1.44384,1.45015,1.42501,1.42695,250466400407.0
2007-08-19 00:00:00,1.42582,1.43088,1.42582,1.42969,4850600010.0
2007-08-20 00:00:00,1.42962,1.43283,1.41979,1.42045,260014800463.0
2007-08-21 00:00:00,1.42059,1.4344,1.42041,1.43184,253976400450.0
2007-08-22 00:00:00,1.43198,1.4401,1.42611,1.43784,255758300482.0
2007-08-23 00:00:00,1.4381,1.43881,1.42128,1.42776,255018300498.0
2007-08-24 00:00:00,1.42795,1.43932,1.42648,1.43828,250541400426.0
2007-08-26 00:00:00,1.43817,1.43869,1.43638,1.43736,2314500002.0
2007-08-27 00:00:00,1.43683,1.4392,1.43016,1.43795,250913500477.0
2007-08-28 00:00:00,1.43808,1.44918,1.43682,1.44854,254704200494.0
2007-08-29 00:00:00,1.44866,1.45202,1.44118,1.4482,255456200506.0
2007-08-30 00:00:00,1.44846,1.45321,1.43841,1.44113,255096700513.0
2007-08-31 00:00:00,1.44124,1.44627,1.43598,1.43788,249110600452.0
2007-09-02 00:00:00,1.43806,1.43867,1.43715,1.43779,4554900005.0
2007-09-03 00:00:00,1.43777,1.43861,1.43104,1.43377,255620500493.0
2007-09-04 00:00:00,1.43388,1.43692,1.42568,1.42696,252691400484.0
2007-09-05 00:00:00,1.42718,1.43919,1.42585,1.43795,252984400504.0
2007-09-06 00:00:00,1.43796,1.44519,1.43485,1.43894,254813300505.0
2007-09-07 00:00:00,1.43894,1.45525,1.43495,1.4523,249259700466.0
2007-09-09 00:00:00,1.45176,1.4537,1.45141,1.45234,4517900005.0
2007-09-10 00:00:00,1.45236,1.45929,1.4494,1.45212,258189100483.0
2007-09-11 00:00:00,1.45222,1.45297,1.43869,1.44172,253529300453.0
2007-09-12 00:00:00,1.44188,1.44717,1.43808,1.44142,255303200458.0
2007-09-13 00:00:00,1.44152,1.44232,1.43122,1.4363,253478100467.0
2007-09-14 00:00:00,1.43641,1.4371,1.4245,1.4283,250491500417.0
2007-09-16 00:00:00,1.42791,1.42904,1.42674,1.42872,2433900004.0
2007-09-17 00:00:00,1.42883,1.42972,1.42025,1.42385,252730600438.0
2007-09-18 00:00:00,1.42403,1.42591,1.41422,1.41702,254488800462.0
2007-09-19 00:00:00,1.41718,1.42117,1.40882,1.4162,254732000454.0
2007-09-20 00:00:00,1.41632,1.42244,1.40326,1.40864,253271600442.0
2007-09-21 00:00:00,1.40859,1.41337,1.40086,1.4092,251274200419.0
2007-09-23 00:00:00,1.40915,1.40946,1.40764,1.40814,2229400001.0
2007-09-24 00:00:00,1.40827,1.41433,1.40515,1.4103,254068300438.0
2007-09-25 00:00:00,1.41039,1.42146,1.41011,1.41944,253595800404.0
2007-09-26 00:00:00,1.41961,1.42598,1.41664,1.41886,253587500452.0
2007-09-27 00:00:00,1.41897,1.42115,1.41352,1.41628,253088700460.0
2007-09-28 00:00:00,1.41629,1.41915,1.4102,1.4142,251363000432.0
2007-09-30 00:00:00,1.41769,1.41817,1.41613,1.41679,2357899999.0
2007-10-01 00:00:00,1.4169,1.41895,1.40982,1.41078,249444400428.0
2007-10-02 00:00:00,1.41081,1.41687,1.40974,1.41241,253951700438.0
2007-10-03 00:00:00,1.41252,1.41519,1.40513,1.40547,251901800403.0
2007-10-04 00:00:00,1.40552,1.41264,1.40517,1.40821,253075900456.0
2007-10-05 00:00:00,1.40829,1.41009,1.38407,1.38519,248735500451.0
2007-10-07 00:00:00,1.38628,1.38703,1.38478,1.38662,4546200006.0
2007-10-08 00:00:00,1.38664,1.39015,1.38274,1.38547,252835300433.0
2007-10-09 00:00:00,1.38549,1.38876,1.38075,1.38341,254474300470.0
2007-10-10 00:00:00,1.38345,1.39256,1.38212,1.38766,251385400422.0
2007-10-11 00:00:00,1.38781,1.39161,1.38317,1.38472,252819900446.0
2007-10-12 00:00:00,1.38495,1.38982,1.37691,1.37765,247346000406.0
2007-10-14 00:00:00,1.37707,1.37788,1.37627,1.37644,4586100008.0
2007-10-15 00:00:00,1.37651,1.38818,1.3759,1.38677,252175000433.0
2007-10-16 00:00:00,1.38679,1.38952,1.38206,1.38669,252884500434.0
2007-10-17 00:00:00,1.38671,1.39229,1.38189,1.38376,252386800418.0
2007-10-18 00:00:00,1.38373,1.39717,1.38299,1.39082,251632700411.0
2007-10-19 00:00:00,1.39081,1.39388,1.37277,1.38236,246752000433.0
2007-10-21 00:00:00,1.38444,1.38556,1.38314,1.38432,4942700006.0
2007-10-22 00:00:00,1.38437,1.39491,1.38298,1.38602,256887100456.0
2007-10-23 00:00:00,1.38616,1.38688,1.3715,1.37677,251413200421.0
2007-10-24 00:00:00,1.37685,1.38414,1.37494,1.38057,251795100481.0
2007-10-25 00:00:00,1.38066,1.38546,1.37711,1.3833,252239900506.0
2007-10-26 00:00:00,1.3834,1.38559,1.37768,1.384,252336100431.0
2007-10-28 00:00:00,1.3858,1.38605,1.38356,1.38417,2343000007.0
2007-10-29 00:00:00,1.38415,1.38641,1.37206,1.37376,250799200467.0
2007-10-30 00:00:00,1.37385,1.37848,1.37267,1.37547,251201700431.0
2007-10-31 00:00:00,1.37569,1.38138,1.36359,1.36489,250770000414.0
2007-11-01 00:00:00,1.36509,1.37343,1.35982,1.37114,251513400468.0
2007-11-02 00:00:00,1.3713,1.37335,1.35025,1.35503,249128700402.0
2007-11-05 00:00:00,1.35712,1.35905,1.34601,1.34998,252680500455.0
2007-11-06 00:00:00,1.34993,1.35233,1.33891,1.33907,252330400442.0
2007-11-07 00:00:00,1.3387,1.36176,1.3286,1.36133,249784900427.0
2007-11-08 00:00:00,1.36112,1.37708,1.35422,1.37101,251847900437.0
2007-11-09 00:00:00,1.37103,1.38608,1.36089,1.38548,250895900430.0
2007-11-12 00:00:00,1.38723,1.41078,1.38134,1.40686,247855900443.0
2007-11-13 00:00:00,1.40708,1.41211,1.39046,1.39933,252719700461.0
2007-11-14 00:00:00,1.39926,1.41745,1.39711,1.41642,251792300456.0
2007-11-15 00:00:00,1.41638,1.44099,1.40962,1.43911,252602000410.0
2007-11-16 00:00:00,1.43902,1.44427,1.42265,1.42553,252041700422.0
2007-11-19 00:00:00,1.43288,1.44392,1.41956,1.44204,250420800436.0
2007-11-20 00:00:00,1.442,1.45769,1.43595,1.45235,251461800433.0
2007-11-21 00:00:00,1.4524,1.47063,1.44946,1.46521,252405200410.0
2007-11-22 00:00:00,1.46512,1.46702,1.45473,1.46248,251963000406.0
2007-11-23 00:00:00,1.46265,1.46999,1.45775,1.46483,252945100427.0
2007-11-26 00:00:00,1.46238,1.47441,1.45553,1.47157,252532900507.0
2007-11-27 00:00:00,1.47158,1.48438,1.46057,1.47726,252475500459.0
2007-11-28 00:00:00,1.47715,1.4789,1.4567,1.46179,251652900400.0
2007-11-29 00:00:00,1.46172,1.47486,1.44996,1.47099,251370800475.0
2007-11-30 00:00:00,1.47088,1.47591,1.45986,1.46004,253075800456.0
2007-12-03 00:00:00,1.46214,1.47232,1.4604,1.46471,255548600439.0
2007-12-04 00:00:00,1.46475,1.49794,1.46471,1.49042,251160100424.0
2007-12-05 00:00:00,1.49049,1.50286,1.4771,1.4771,252031200454.0
2007-12-06 00:00:00,1.47743,1.48564,1.47313,1.47491,251681000414.0
2007-12-07 00:00:00,1.47499,1.48477,1.4649,1.4723,252704600459.0
2007-12-10 00:00:00,1.47116,1.48852,1.46908,1.48097,251501800457.0
2007-12-11 00:00:00,1.48083,1.49256,1.47534,1.48723,251693600442.0
2007-12-12 00:00:00,1.48627,1.49482,1.47813,1.48738,251823100410.0
2007-12-13 00:00:00,1.4871,1.4937,1.48291,1.49306,251459100425.0
2007-12-14 00:00:00,1.49299,1.49456,1.46149,1.46647,252260000421.0
2007-12-17 00:00:00,1.46426,1.47086,1.44091,1.44719,251400100414.0
2007-12-18 00:00:00,1.44725,1.45972,1.43976,1.44881,251102300422.0
2007-12-19 00:00:00,1.4488,1.45251,1.43749,1.44108,251956300455.0
2007-12-20 00:00:00,1.44131,1.44251,1.42511,1.43373,252508600451.0
2007-12-21 00:00:00,1.43396,1.43829,1.42236,1.42495,249147900400.0
2007-12-24 00:00:00,1.42519,1.42818,1.415,1.41505,247659200435.0
2007-12-25 00:00:00,1.41518,1.42001,1.41417,1.41832,175878600305.0
2007-12-26 00:00:00,1.41828,1.42625,1.41658,1.42104,250116900418.0
2007-12-27 00:00:00,1.42104,1.43602,1.41867,1.4336,253221700402.0
2007-12-28 00:00:00,1.43161,1.44513,1.43041,1.4447,253637300427.0
2007-12-31 00:00:00,1.44275,1.45644,1.43762,1.45607,252114700440.0
2008-01-01 00:00:00,1.45635,1.4566,1.44635,1.44715,126277500229.0
2008-01-02 00:00:00,1.44743,1.46864,1.44128,1.46123,253423100420.0
2008-01-03 00:00:00,1.46113,1.47093,1.45501,1.45886,253523800450.0
2008-01-04 00:00:00,1.45892,1.48231,1.44733,1.47748,252912200456.0
2008-01-07 00:00:00,1.47753,1.4802,1.46687,1.4757,254054600465.0
2008-01-08 00:00:00,1.47569,1.48128,1.46672,1.47963,251905700397.0
2008-01-09 00:00:00,1.47945,1.48294,1.47257,1.47978,252551000417.0
2008-01-10 00:00:00,1.47996,1.49837,1.47447,1.49471,252973200435.0
2008-01-11 00:00:00,1.49449,1.51074,1.4893,1.50476,253496400423.0
2008-01-14 00:00:00,1.50679,1.51879,1.50465,1.51155,257448800450.0
2008-01-15 00:00:00,1.51155,1.51659,1.50404,1.5066,253974200450.0
2008-01-16 00:00:00,1.50688,1.51957,1.49659,1.50108,254490400432.0
2008-01-17 00:00:00,1.50112,1.51384,1.48784,1.50608,253006400444.0
2008-01-18 00:00:00,1.5065,1.50795,1.49869,1.50052,253603800445.0
2008-01-21 00:00:00,1.49821,1.5004,1.4871,1.49488,252685000437.0
2008-01-22 00:00:00,1.49494,1.50713,1.4863,1.50517,253124600439.0
2008-01-23 00:00:00,1.50522,1.50752,1.48867,1.49734,254153900434.0
2008-01-24 00:00:00,1.49758,1.49929,1.47825,1.48026,252997900439.0
2008-01-25 00:00:00,1.48039,1.48637,1.47261,1.47886,254709800437.0
2008-01-28 00:00:00,1.4794,1.48964,1.47782,1.48297,254691900441.0
2008-01-29 00:00:00,1.48309,1.48612,1.46745,1.47461,254121900417.0
2008-01-30 00:00:00,1.47464,1.47788,1.46665,1.47525,252969700457.0
2008-01-31 00:00:00,1.47528,1.49549,1.4737,1.48953,252974500411.0
2008-02-01 00:00:00,1.48933,1.49376,1.46667,1.47212,254058900439.0
2008-02-04 00:00:00,1.47188,1.48336,1.46947,1.47265,248975600435.0
2008-02-05 00:00:00,1.47268,1.47777,1.46515,1.47537,251770900426.0
2008-02-06 00:00:00,1.47536,1.47728,1.46599,1.47116,252749600436.0
2008-02-07 00:00:00,1.47114,1.47479,1.45793,1.46023,251534500390.0
2008-02-08 00:00:00,1.46032,1.46268,1.44096,1.44883,252321800432.0
2008-02-11 00:00:00,1.45073,1.45773,1.44807,1.45344,252032200399.0
2008-02-12 00:00:00,1.45353,1.4612,1.44661,1.46018,251760900440.0
2008-02-13 00:00:00,1.46026,1.46083,1.45132,1.45253,250589600394.0
2008-02-14 00:00:00,1.45245,1.46472,1.4506,1.46385,251698000444.0
2008-02-15 00:00:00,1.46361,1.482,1.45514,1.4766,253319300426.0
2008-02-18 00:00:00,1.48089,1.4812,1.47036,1.47594,252850700412.0
2008-02-19 00:00:00,1.47601,1.49836,1.47387,1.49727,251374600373.0
2008-02-20 00:00:00,1.49724,1.4983,1.48561,1.48964,252250400431.0
2008-02-21 00:00:00,1.48946,1.50023,1.48535,1.49712,250903600415.0
2008-02-22 00:00:00,1.49726,1.50698,1.49428,1.50153,250919800422.0
2008-02-25 00:00:00,1.50224,1.50273,1.47444,1.47704,256485300430.0
2008-02-26 00:00:00,1.47697,1.48071,1.46408,1.46885,250943300444.0
2008-02-27 00:00:00,1.46895,1.48507,1.46764,1.48151,250935000401.0
2008-02-28 00:00:00,1.48153,1.48677,1.47374,1.48133,250970200464.0
2008-02-29 00:00:00,1.4814,1.5014,1.48046,1.49855,250297100416.0
2008-03-03 00:00:00,1.49719,1.50831,1.49273,1.50491,251366200420.0
2008-03-04 00:00:00,1.50472,1.51774,1.49873,1.51138,250455700418.0
2008-03-05 00:00:00,1.51134,1.51341,1.50148,1.5019,252089800456.0
2008-03-06 00:00:00,1.50198,1.51896,1.50128,1.5149,251383300442.0
2008-03-07 00:00:00,1.51496,1.52294,1.50163,1.52017,252211700473.0
2008-03-09 00:00:00,1.52057,1.52081,1.51767,1.51833,2300200007.0
2008-03-10 00:00:00,1.51825,1.53351,1.51466,1.52828,251857300446.0
2008-03-11 00:00:00,1.52834,1.53712,1.51779,1.52054,251062700411.0
2008-03-12 00:00:00,1.52075,1.54116,1.5154,1.53974,250665300447.0
2008-03-13 00:00:00,1.53974,1.54295,1.52777,1.53511,251475200454.0
2008-03-14 00:00:00,1.53521,1.55154,1.53074,1.54963,249195400442.0
2008-03-16 00:00:00,1.54946,1.55434,1.54887,1.55257,2259800002.0
2008-03-17 00:00:00,1.54897,1.57953,1.54695,1.5697,247284900426.0
2008-03-18 00:00:00,1.56965,1.57782,1.54796,1.54846,250008100421.0
2008-03-19 00:00:00,1.54857,1.58667,1.54532,1.58131,249938500451.0
2008-03-20 00:00:00,1.58124,1.59308,1.57636,1.57978,250871200412.0
2008-03-21 00:00:00,1.57987,1.58546,1.575,1.57783,246672500481.0
2008-03-23 00:00:00,1.58217,1.58322,1.5775,1.57952,4375200002.0
2008-03-24 00:00:00,1.57964,1.58602,1.5617,1.56924,251256000417.0
2008-03-25 00:00:00,1.56935,1.59216,1.5673,1.58993,252618700464.0
2008-03-26 00:00:00,1.59017,1.61491,1.58496,1.61189,251929400450.0
2008-03-27 00:00:00,1.61171,1.61801,1.59902,1.60543,250933300422.0
2008-03-28 00:00:00,1.60549,1.61525,1.59897,1.6135,247706900420.0
2008-03-30 00:00:00,1.6147,1.61654,1.61381,1.61547,4382600010.0
2008-03-31 00:00:00,1.61518,1.63205,1.60956,1.61606,251280000425.0
2008-04-01 00:00:00,1.61615,1.61731,1.59266,1.59709,252435700430.0
2008-04-02 00:00:00,1.59707,1.59812,1.58571,1.59092,251175500438.0
2008-04-03 00:00:00,1.59077,1.59192,1.57009,1.57455,251048300398.0
2008-04-04 00:00:00,1.57447,1.5894,1.57187,1.5864,247866800439.0
2008-04-06 00:00:00,1.58641,1.58741,1.58535,1.58572,4392700010.0
2008-04-07 00:00:00,1.58585,1.59423,1.57083,1.59167,255898600444.0
2008-04-08 00:00:00,1.59174,1.60355,1.58831,1.59167,251428700474.0
2008-04-09 00:00:00,1.59177,1.61415,1.58962,1.61286,250096300386.0
2008-04-10 00:00:00,1.61302,1.6199,1.59869,1.60502,251183900452.0
2008-04-11 00:00:00,1.60512,1.62071,1.60122,1.61784,250308800446.0
2008-04-13 00:00:00,1.61145,1.62142,1.61064,1.612,2281700003.0
2008-04-14 00:00:00,1.6121,1.62531,1.60601,1.61181,249806000419.0
2008-04-15 00:00:00,1.61197,1.62304,1.60463,1.60642,250480500412.0
2008-04-16 00:00:00,1.60646,1.61073,1.59395,1.5947,250368100410.0
2008-04-17 00:00:00,1.59481,1.61414,1.58675,1.60583,251773800451.0
2008-04-18 00:00:00,1.6059,1.60766,1.57955,1.58759,248301500410.0
2008-04-20 00:00:00,1.58854,1.58894,1.58639,1.58786,2273000005.0
2008-04-21 00:00:00,1.58801,1.60376,1.58585,1.59926,252392800425.0
2008-04-22 00:00:00,1.59924,1.61555,1.59656,1.61082,251550600431.0
2008-04-23 00:00:00,1.61098,1.62689,1.60511,1.61491,249181400379.0
2008-04-24 00:00:00,1.61494,1.61656,1.58479,1.59018,249153800369.0
2008-04-25 00:00:00,1.59031,1.59437,1.58173,1.58372,249862900414.0
2008-04-27 00:00:00,1.58262,1.58412,1.58064,1.58094,2197900007.0
2008-04-28 00:00:00,1.58104,1.5927,1.57174,1.58583,246834400428.0
2008-04-29 00:00:00,1.5858,1.58724,1.57334,1.57633,253010700409.0
2008-04-30 00:00:00,1.57657,1.58119,1.5618,1.57107,250619200441.0
2008-05-01 00:00:00,1.57119,1.58076,1.56435,1.57646,252416500443.0
2008-05-02 00:00:00,1.57644,1.58046,1.56457,1.57137,246894800408.0
2008-05-04 00:00:00,1.57224,1.57357,1.57179,1.57219,4020000010.0
2008-05-05 00:00:00,1.57218,1.5773,1.5671,1.56844,253418400454.0
2008-05-06 00:00:00,1.56859,1.57675,1.55287,1.5567,251991100483.0
2008-05-07 00:00:00,1.55676,1.55875,1.53924,1.55387,251116400407.0
2008-05-08 00:00:00,1.55402,1.56719,1.54467,1.56632,251371800417.0
2008-05-09 00:00:00,1.56637,1.56824,1.54987,1.55562,248401800470.0
2008-05-11 00:00:00,1.55358,1.55567,1.55251,1.55505,4385700007.0
2008-05-12 00:00:00,1.55513,1.56254,1.55039,1.56228,253135200446.0
2008-05-13 00:00:00,1.5623,1.56624,1.54817,1.55195,251833100459.0
2008-05-14 00:00:00,1.55191,1.55395,1.53899,1.55112,253151700428.0
2008-05-15 00:00:00,1.55125,1.55771,1.54246,1.54429,252107000444.0
2008-05-16 00:00:00,1.54427,1.55999,1.5411,1.55551,247661200424.0
2008-05-18 00:00:00,1.55833,1.55905,1.55529,1.55799,4516800011.0
2008-05-19 00:00:00,1.55801,1.5583,1.53562,1.53814,256073400444.0
2008-05-20 00:00:00,1.53749,1.55926,1.53716,1.55131,250731100442.0
2008-05-21 00:00:00,1.55155,1.55838,1.54659,1.55193,251465600421.0
2008-05-22 00:00:00,1.552,1.5569,1.54605,1.54832,253561900439.0
2008-05-23 00:00:00,1.54844,1.56043,1.54644,1.55976,249734900449.0
2008-05-25 00:00:00,1.55872,1.55977,1.55777,1.5582,2303200008.0
2008-05-26 00:00:00,1.55833,1.56575,1.55483,1.56421,252290700440.0
2008-05-27 00:00:00,1.56452,1.56519,1.55437,1.55847,253052600407.0
2008-05-28 00:00:00,1.55884,1.56582,1.54527,1.54787,251727000442.0
2008-05-29 00:00:00,1.54799,1.54966,1.52804,1.53428,251287600451.0
2008-05-30 00:00:00,1.53458,1.54882,1.53063,1.54473,250174000409.0
2008-06-01 00:00:00,1.54878,1.5489,1.54492,1.54869,2299600007.0
2008-06-02 00:00:00,1.54884,1.56067,1.54251,1.55548,251515000456.0
2008-06-03 00:00:00,1.55619,1.56288,1.55138,1.55735,253581800420.0
2008-06-04 00:00:00,1.55739,1.5719,1.55623,1.56796,252878800466.0
2008-06-05 00:00:00,1.56795,1.58907,1.56175,1.58476,252326700439.0
2008-06-06 00:00:00,1.58487,1.60818,1.58329,1.60814,249133500439.0
2008-06-08 00:00:00,1.60721,1.6092,1.60658,1.60744,2136900004.0
2008-06-09 00:00:00,1.60755,1.61435,1.59549,1.59864,247652500445.0
2008-06-10 00:00:00,1.59881,1.60337,1.57781,1.57836,253848800406.0
2008-06-11 00:00:00,1.57847,1.58726,1.574,1.58603,253066900460.0
2008-06-12 00:00:00,1.58605,1.58754,1.57223,1.58034,253268600431.0
2008-06-13 00:00:00,1.5804,1.5833,1.56881,1.58244,247848900384.0
2008-06-15 00:00:00,1.58336,1.58554,1.58277,1.58421,4167700004.0
2008-06-16 00:00:00,1.58417,1.59138,1.57705,1.58386,253252600441.0
2008-06-17 00:00:00,1.58396,1.59138,1.57675,1.57942,253648200443.0
2008-06-18 00:00:00,1.57944,1.58301,1.57581,1.57931,252325700438.0
2008-06-19 00:00:00,1.57934,1.58574,1.5662,1.57239,252668800443.0
2008-06-20 00:00:00,1.57267,1.5931,1.57225,1.58558,246973600379.0
2008-06-22 00:00:00,1.58779,1.58896,1.58592,1.58777,4769900008.0
2008-06-23 00:00:00,1.58783,1.58784,1.5724,1.57485,253645300449.0
2008-06-24 00:00:00,1.57511,1.58377,1.57315,1.57501,253447100430.0
2008-06-25 00:00:00,1.57517,1.58437,1.57178,1.58061,252235600388.0
2008-06-26 00:00:00,1.58062,1.59781,1.579,1.59541,251918300412.0
2008-06-27 00:00:00,1.59559,1.59773,1.58168,1.59536,247316200407.0
2008-06-29 00:00:00,1.59392,1.59477,1.59284,1.59371,4597900003.0
2008-06-30 00:00:00,1.59367,1.60889,1.59004,1.6074,257178000426.0
2008-07-01 00:00:00,1.60745,1.61734,1.60082,1.61235,253706600428.0
2008-07-02 00:00:00,1.61261,1.61792,1.60128,1.60598,253382300454.0
2008-07-03 00:00:00,1.60616,1.61543,1.59677,1.59745,254186500475.0
2008-07-04 00:00:00,1.5976,1.60152,1.59024,1.59895,250881900428.0
2008-07-06 00:00:00,1.59783,1.59992,1.59783,1.59809,1972100002.0
2008-07-07 00:00:00,1.5989,1.60152,1.59005,1.59755,248929300426.0
2008-07-08 00:00:00,1.59729,1.60386,1.59404,1.5957,252050100412.0
2008-07-09 00:00:00,1.59562,1.60055,1.58775,1.59163,253336000426.0
2008-07-10 00:00:00,1.59166,1.59461,1.5863,1.59123,252064700424.0
2008-07-11 00:00:00,1.59131,1.61004,1.59042,1.60766,246937300364.0
2008-07-13 00:00:00,1.60882,1.6099,1.60655,1.60699,4426000006.0
2008-07-14 00:00:00,1.607,1.60755,1.59304,1.60001,250893700391.0
2008-07-15 00:00:00,1.59998,1.60328,1.59057,1.59293,252265400463.0
2008-07-16 00:00:00,1.59289,1.59873,1.58257,1.58304,252045400462.0
2008-07-17 00:00:00,1.58319,1.5956,1.58196,1.59337,254125300413.0
2008-07-18 00:00:00,1.59348,1.59762,1.58627,1.59225,247916800404.0
2008-07-20 00:00:00,1.59158,1.59383,1.59155,1.59356,4393900004.0
2008-07-21 00:00:00,1.59366,1.5986,1.58882,1.59156,256504600427.0
2008-07-22 00:00:00,1.59163,1.5978,1.58882,1.58992,253481200490.0
2008-07-23 00:00:00,1.58998,1.59387,1.58232,1.58598,250982800434.0
2008-07-24 00:00:00,1.58608,1.59304,1.57968,1.59117,251969700467.0
2008-07-25 00:00:00,1.59136,1.60178,1.58901,1.60154,250573500440.0
2008-07-27 00:00:00,1.60103,1.60128,1.59833,1.59898,2083800002.0
2008-07-28 00:00:00,1.59908,1.61386,1.597,1.60823,247146100451.0
2008-07-29 00:00:00,1.60818,1.61211,1.59411,1.59473,250281000419.0
2008-07-30 00:00:00,1.59498,1.59681,1.59067,1.59313,251469600441.0
2008-07-31 00:00:00,1.59313,1.60932,1.5922,1.59523,250779100455.0
2008-08-01 00:00:00,1.59515,1.60106,1.59101,1.59781,247460800426.0
2008-08-03 00:00:00,1.59779,1.5985,1.59683,1.59808,4080900007.0
2008-08-04 00:00:00,1.59826,1.61592,1.59735,1.61358,250847300407.0
2008-08-05 00:00:00,1.61356,1.6199,1.60993,1.61043,253457500454.0
2008-08-06 00:00:00,1.6105,1.61685,1.60997,1.61476,252477500442.0
2008-08-07 00:00:00,1.61483,1.62183,1.6103,1.61253,252146000477.0
2008-08-08 00:00:00,1.61243,1.61546,1.59557,1.59989,248270700456.0
2008-08-10 00:00:00,1.5931,1.59843,1.59002,1.59486,4293300002.0
2008-08-11 00:00:00,1.59495,1.60451,1.59154,1.59206,255825900453.0
2008-08-12 00:00:00,1.59196,1.59603,1.58239,1.58744,250191100429.0
2008-08-13 00:00:00,1.58769,1.59527,1.58372,1.58451,250023500428.0
2008-08-14 00:00:00,1.58472,1.5857,1.5732,1.57575,252402000459.0
2008-08-15 00:00:00,1.5759,1.57778,1.55266,1.55531,250280000424.0
2008-08-17 00:00:00,1.55468,1.55601,1.553,1.55545,2137000000.0
2008-08-18 00:00:00,1.55546,1.56588,1.55407,1.56206,246490700417.0
2008-08-19 00:00:00,1.56198,1.57046,1.55881,1.56799,250126400421.0
2008-08-20 00:00:00,1.56779,1.57112,1.5568,1.56254,251696300421.0
2008-08-21 00:00:00,1.56252,1.56742,1.55245,1.55509,249716200400.0
2008-08-22 00:00:00,1.55509,1.55604,1.54376,1.5482,246007200422.0
2008-08-24 00:00:00,1.55051,1.55075,1.54694,1.54951,4349400008.0
2008-08-25 00:00:00,1.54948,1.55243,1.54173,1.54928,252067900440.0
2008-08-26 00:00:00,1.54945,1.55045,1.52581,1.53438,250239300416.0
2008-08-27 00:00:00,1.53445,1.54271,1.53321,1.54063,251492700444.0
2008-08-28 00:00:00,1.54096,1.54912,1.53979,1.54427,251382500382.0
2008-08-29 00:00:00,1.54435,1.56194,1.54131,1.56086,245110700383.0
2008-08-31 00:00:00,1.5603,1.56179,1.55676,1.56001,4487800005.0
2008-09-01 00:00:00,1.56015,1.56451,1.55494,1.55689,255550700435.0
2008-09-02 00:00:00,1.55706,1.5588,1.5462,1.54845,251739500452.0
2008-09-03 00:00:00,1.54851,1.55311,1.53269,1.53738,251451500399.0
2008-09-04 00:00:00,1.53742,1.54114,1.52163,1.52483,250677400441.0
2008-09-05 00:00:00,1.52508,1.52871,1.51009,1.512,249704300378.0
2008-09-07 00:00:00,1.51667,1.52194,1.51251,1.51862,2229800003.0
2008-09-08 00:00:00,1.51869,1.5239,1.50322,1.50469,246331300398.0
2008-09-09 00:00:00,1.5045,1.51613,1.49939,1.5119,251417000403.0
2008-09-10 00:00:00,1.51195,1.51434,1.49665,1.49903,252630800378.0
2008-09-11 00:00:00,1.49964,1.50753,1.49207,1.50452,250220400357.0
2008-09-12 00:00:00,1.50448,1.51214,1.50059,1.50662,247035500379.0
2008-09-14 00:00:00,1.52076,1.52177,1.50715,1.5136,4471200008.0
2008-09-15 00:00:00,1.51411,1.53162,1.50887,1.52628,250824200386.0
2008-09-16 00:00:00,1.52611,1.53007,1.50785,1.51039,252178700382.0
2008-09-17 00:00:00,1.51055,1.53998,1.50829,1.53381,250266500377.0
2008-09-18 00:00:00,1.53404,1.54684,1.5141,1.51477,251205000380.0
2008-09-19 00:00:00,1.51487,1.52298,1.50199,1.51332,247561000374.0
2008-09-21 00:00:00,1.51616,1.5172,1.51301,1.51703,4479900006.0
2008-09-22 00:00:00,1.51732,1.53512,1.5135,1.53117,255182800391.0
2008-09-23 00:00:00,1.53113,1.53229,1.5183,1.522,423122900362.0
2008-09-24 00:00:00,1.52205,1.5229,1.5142,1.5175,346728600424.0
2008-09-25 00:00:00,1.5174,1.5294,1.5079,1.5098,381172100085.0
2008-09-26 00:00:00,1.5098,1.5169,1.5073,1.51,371559898959.0
2008-09-28 00:00:00,1.5018,1.5054,1.50115,1.5045,2929699975.0
2008-09-29 00:00:00,1.5044,1.5103,1.4868,1.5068,385066499678.0
2008-09-30 00:00:00,1.50685,1.51285,1.48615,1.4999,298675599990.0
2008-10-01 00:00:00,1.4999,1.5021,1.48235,1.4886,388642699976.0
2008-10-02 00:00:00,1.4886,1.4953,1.47405,1.4895,376282400279.0
2008-10-03 00:00:00,1.4895,1.49665,1.4854,1.4919,489478801205.0
2008-10-05 00:00:00,1.4769,1.4814,1.47555,1.47655,1934400000.0
2008-10-06 00:00:00,1.4765,1.4973,1.4725,1.4883,581111201069.0
2008-10-07 00:00:00,1.488,1.511,1.4831,1.5039,435862200944.0
2008-10-08 00:00:00,1.5039,1.5414,1.4965,1.5344,1544506204968.0
2008-10-09 00:00:00,1.5345,1.5687,1.5288,1.5597,2130430195418.0
2008-10-10 00:00:00,1.5599,1.613,1.5568,1.5728,2170361093589.0
2008-10-12 00:00:00,1.5823,1.5854,1.5762,1.5854,18293300073.0
2008-10-13 00:00:00,1.5854,1.6035,1.5552,1.5581,1951150401252.0
2008-10-14 00:00:00,1.5578,1.5888,1.5509,1.581,2107885297353.0
2008-10-15 00:00:00,1.5817,1.6085,1.5709,1.6026,2296016696645.0
2008-10-16 00:00:00,1.60265,1.6117,1.5846,1.589,2053057699418.0
2008-10-17 00:00:00,1.589,1.6023,1.5843,1.5855,1938265597130.0
2008-10-19 00:00:00,1.58485,1.58585,1.58425,1.58455,9086899981.0
2008-10-20 00:00:00,1.585,1.5954,1.5803,1.5899,2037421388915.0
2008-10-21 00:00:00,1.5901,1.6036,1.5806,1.5833,2067376399312.0
2008-10-22 00:00:00,1.5832,1.6155,1.5662,1.6095,2404489497366.0
2008-10-23 00:00:00,1.6097,1.6297,1.601,1.6131,2289218592101.0
2008-10-24 00:00:00,1.6131,1.6278,1.5832,1.612,2329293406328.0
2008-10-26 00:00:00,1.6029,1.60365,1.6007,1.6016,3248800000.0
2008-10-27 00:00:00,1.60165,1.62145,1.5885,1.61545,1127475604116.0
2008-10-28 00:00:00,1.6147,1.63445,1.59895,1.62355,274073300423.0
2008-10-29 00:00:00,1.62355,1.63665,1.5635,1.5818,301047700363.0
2008-10-30 00:00:00,1.5816,1.6034,1.54365,1.54455,368832799996.0
2008-10-31 00:00:00,1.54455,1.5709,1.52295,1.5434,317510500406.0
2008-11-03 00:00:00,1.54035,1.5476,1.4843,1.486,174546200239.0
2008-11-04 00:00:00,1.4861,1.5081,1.4845,1.49275,218108260016.0
2008-11-05 00:00:00,1.4927,1.5204,1.4822,1.51475,303677560109.0
2008-11-06 00:00:00,1.51475,1.5236,1.486,1.52265,284080910001.0
2008-11-07 00:00:00,1.5225,1.5353,1.4965,1.512,250701084514.0
2008-11-10 00:00:00,1.5143,1.5299,1.5004,1.5223,182589590018.0
2008-11-11 00:00:00,1.5222,1.52625,1.5045,1.51095,136724819999.0
2008-11-12 00:00:00,1.51075,1.54915,1.507,1.5478,159142040009.0
2008-11-13 00:00:00,1.5478,1.5634,1.5333,1.5459,162974400105.0
2008-11-14 00:00:00,1.5458,1.56575,1.5388,1.559,182260700008.0
2008-11-17 00:00:00,1.5515,1.5655,1.54205,1.5502,184832799937.0
2008-11-18 00:00:00,1.5495,1.56005,1.5418,1.5535,133266100036.0
2008-11-19 00:00:00,1.5535,1.577,1.5516,1.5666,166270676464.0
2008-11-20 00:00:00,1.5666,1.62085,1.5637,1.61495,169783000048.0
2008-11-21 00:00:00,1.61495,1.6222,1.59265,1.5933,210687399981.0
2008-11-24 00:00:00,1.59485,1.61935,1.5721,1.5957,239710399960.0
2008-11-25 00:00:00,1.5957,1.60735,1.5819,1.5997,205486180007.0
2008-11-26 00:00:00,1.5997,1.60705,1.578,1.58585,173196940001.0
2008-11-27 00:00:00,1.58585,1.59955,1.57895,1.5899,119195440014.0
2008-11-28 00:00:00,1.5889,1.59885,1.5657,1.5725,138876239999.0
2008-12-01 00:00:00,1.5698,1.5792,1.5554,1.57345,145356200004.0
2008-12-02 00:00:00,1.5736,1.5966,1.56715,1.5841,154485260000.0
2008-12-03 00:00:00,1.5841,1.59885,1.5804,1.59175,152455100000.0
2008-12-04 00:00:00,1.59175,1.6359,1.58555,1.62965,160088080000.0
2008-12-05 00:00:00,1.62965,1.64835,1.6111,1.616,182182660003.0
2008-12-08 00:00:00,1.6202,1.6325,1.6045,1.6203,172733639998.0
2008-12-09 00:00:00,1.6203,1.63675,1.60825,1.63185,171500937907.0
2008-12-10 00:00:00,1.6319,1.64555,1.6218,1.6361,139654080001.0
2008-12-11 00:00:00,1.636,1.65175,1.61575,1.65025,176157400003.0
2008-12-12 00:00:00,1.65,1.6735,1.6386,1.66755,162642180002.0
2008-12-15 00:00:00,1.6681,1.698,1.6516,1.6883,140887780002.0
2008-12-16 00:00:00,1.68815,1.7001,1.67865,1.6821,137423499999.0
2008-12-17 00:00:00,1.6821,1.7369,1.6806,1.7177,142033300000.0
2008-12-18 00:00:00,1.71715,1.7498,1.70115,1.7158,151043700006.0
2008-12-19 00:00:00,1.71565,1.74535,1.6878,1.68995,146849220000.0
2008-12-22 00:00:00,1.6942,1.7121,1.67465,1.70275,134537440000.0
2008-12-23 00:00:00,1.7027,1.7134,1.68515,1.69765,109666999996.0
2008-12-24 00:00:00,1.69765,1.7082,1.68675,1.69875,58801160000.0
2008-12-25 00:00:00,1.6993,1.6993,1.6992,1.6992,3200000.0
2008-12-26 00:00:00,1.7007,1.7212,1.6991,1.71215,35858020002.0
2008-12-29 00:00:00,1.7165,1.75075,1.6972,1.69925,113037800000.0
2008-12-30 00:00:00,1.69935,1.74975,1.69775,1.7095,107717020000.0
2008-12-31 00:00:00,1.70925,1.72325,1.6901,1.6938,76859220000.0
2009-01-02 00:00:00,1.71455,1.7155,1.675,1.67535,94523979999.0
2009-01-05 00:00:00,1.6756,1.6898,1.61145,1.6205,141580039999.0
2009-01-06 00:00:00,1.6204,1.6251,1.57515,1.6025,153372559991.0
2009-01-07 00:00:00,1.6022,1.63305,1.59245,1.62845,160206459996.0
2009-01-08 00:00:00,1.62845,1.64355,1.6143,1.61645,155343719966.0
2009-01-09 00:00:00,1.61645,1.63185,1.5912,1.59695,129200420000.0
2009-01-12 00:00:00,1.6012,1.62985,1.5922,1.62365,166945480000.0
2009-01-13 00:00:00,1.6222,1.63395,1.6119,1.61315,190601319999.0
2009-01-14 00:00:00,1.6132,1.64775,1.6095,1.6474,178892679990.0
2009-01-15 00:00:00,1.64705,1.6567,1.63265,1.6428,212078059996.0
2009-01-16 00:00:00,1.6428,1.66465,1.6347,1.6482,210120680190.0
2009-01-19 00:00:00,1.65775,1.6587,1.63785,1.6379,132878700001.0
2009-01-20 00:00:00,1.6379,1.6425,1.62265,1.63435,174019200000.0
2009-01-21 00:00:00,1.6341,1.64595,1.62555,1.6342,185461240000.0
2009-01-22 00:00:00,1.63395,1.6494,1.62505,1.63025,193646140000.0
2009-01-23 00:00:00,1.6308,1.6322,1.59205,1.59655,158685439999.0
2009-01-26 00:00:00,1.5933,1.61415,1.57605,1.6126,194927279995.0
2009-01-27 00:00:00,1.6126,1.62605,1.60765,1.61915,203498559996.0
2009-01-28 00:00:00,1.619,1.6289,1.5908,1.59375,217941980000.0
2009-01-29 00:00:00,1.59355,1.60065,1.57655,1.58845,219670279999.0
2009-01-30 00:00:00,1.5884,1.5951,1.5649,1.57395,243704340000.0
2009-02-02 00:00:00,1.5639,1.60285,1.5632,1.598,255693400010.0
2009-02-03 00:00:00,1.598,1.61105,1.59375,1.60285,212564159997.0
2009-02-04 00:00:00,1.60235,1.61165,1.57495,1.58295,223654620001.0
2009-02-05 00:00:00,1.58275,1.58905,1.56895,1.57565,215857340000.0
2009-02-06 00:00:00,1.57515,1.6089,1.5732,1.5769,210673600000.0
2009-02-09 00:00:00,1.58037,1.5981,1.57275,1.5826,245945899998.0
2009-02-10 00:00:00,1.5822,1.6079,1.5675,1.60575,263589500001.0
2009-02-11 00:00:00,1.60555,1.62395,1.5959,1.5985,224575160000.0
2009-02-12 00:00:00,1.5985,1.6084,1.5865,1.5992,222107000000.0
2009-02-13 00:00:00,1.599,1.60555,1.58225,1.58805,188544000000.0
2009-02-16 00:00:00,1.5855,1.5963,1.5819,1.5906,146829400000.0
2009-02-17 00:00:00,1.5906,1.60045,1.57785,1.59195,263625800001.0
2009-02-18 00:00:00,1.59135,1.59515,1.5765,1.5794,237043100002.0
2009-02-19 00:00:00,1.5791,1.5988,1.578,1.59375,215832099999.0
2009-02-20 00:00:00,1.59345,1.6141,1.5831,1.60475,227207400000.0
2009-02-23 00:00:00,1.6008,1.6138,1.58605,1.5867,251466500000.0
2009-02-24 00:00:00,1.58655,1.60135,1.5799,1.5956,237854899999.0
2009-02-25 00:00:00,1.5955,1.6045,1.5903,1.5993,267719299999.0
2009-02-26 00:00:00,1.5993,1.60075,1.5821,1.59745,215976400000.0
2009-02-27 00:00:00,1.59685,1.61625,1.58715,1.61525,242209499998.0
2009-03-02 00:00:00,1.61109,1.62675,1.6016,1.6265,237988500000.0
2009-03-03 00:00:00,1.6258,1.6367,1.6185,1.62365,260273700000.0
2009-03-04 00:00:00,1.62435,1.6264,1.60795,1.61145,263294000000.0
2009-03-05 00:00:00,1.61145,1.62015,1.6026,1.61835,235389100000.0
2009-03-06 00:00:00,1.61845,1.63375,1.61305,1.627,243058000000.0
2009-03-09 00:00:00,1.6282,1.64425,1.6238,1.63795,271117100001.0
2009-03-10 00:00:00,1.6378,1.6447,1.6215,1.62702,291049600000.0
2009-03-11 00:00:00,1.62405,1.6528,1.62295,1.64895,248523000000.0
2009-03-12 00:00:00,1.64895,1.65605,1.6411,1.6477,265292300000.0
2009-03-13 00:00:00,1.64765,1.65455,1.63225,1.64315,228292700000.0
2009-03-15 00:00:00,1.6383,1.6411,1.63725,1.64105,626000000.0
2009-03-16 00:00:00,1.6412,1.6561,1.639,1.64865,227204300000.0
2009-03-17 00:00:00,1.6487,1.65615,1.64595,1.652,215654200000.0
2009-03-18 00:00:00,1.65215,1.6856,1.6495,1.68235,248832800000.0
2009-03-19 00:00:00,1.6834,1.6952,1.66635,1.69145,288301219995.0
2009-03-20 00:00:00,1.69145,1.69705,1.6739,1.68395,227933500026.0
2009-03-22 00:00:00,1.68795,1.6891,1.6866,1.6884,894400000.0
2009-03-23 00:00:00,1.6886,1.6909,1.66435,1.66625,243961600002.0
2009-03-24 00:00:00,1.66635,1.67065,1.6512,1.65655,180787300000.0
2009-03-25 00:00:00,1.6567,1.67755,1.6547,1.6713,171501399995.0
2009-03-26 00:00:00,1.67105,1.67415,1.65835,1.66205,168107000008.0
2009-03-27 00:00:00,1.66215,1.66925,1.64275,1.64885,107578300000.0
2009-03-29 00:00:00,1.6397,1.64185,1.6377,1.6405,642600000.0
2009-03-30 00:00:00,1.6408,1.6668,1.6403,1.66435,135965000016.0
2009-03-31 00:00:00,1.66425,1.6759,1.6599,1.6717,124216600000.0
2009-04-01 00:00:00,1.6717,1.6831,1.6629,1.6662,125359000000.0
2009-04-02 00:00:00,1.66635,1.6814,1.66025,1.666,138224600000.0
2009-04-03 00:00:00,1.666,1.6701,1.65355,1.6576,134439400000.0
2009-04-05 00:00:00,1.65965,1.6612,1.65945,1.66095,404200000.0
2009-04-06 00:00:00,1.66095,1.6684,1.6545,1.66005,111109400000.0
2009-04-07 00:00:00,1.66005,1.6635,1.63765,1.6406,143570199998.0
2009-04-08 00:00:00,1.6406,1.64295,1.63135,1.6393,145361999999.0
2009-04-09 00:00:00,1.6394,1.64405,1.60965,1.61105,139493600000.0
2009-04-10 00:00:00,1.6111,1.6177,1.60275,1.6155,25022900000.0
2009-04-12 00:00:00,1.61475,1.61575,1.6128,1.61525,257000000.0
2009-04-13 00:00:00,1.61535,1.63525,1.61075,1.631,79838000001.0
2009-04-14 00:00:00,1.631,1.63215,1.6023,1.61025,150404799999.0
2009-04-15 00:00:00,1.61025,1.6132,1.5841,1.59155,161783200000.0
2009-04-16 00:00:00,1.5916,1.59945,1.58435,1.5942,155414000003.0
2009-04-17 00:00:00,1.59465,1.5948,1.578,1.5818,145889699998.0
2009-04-19 00:00:00,1.5818,1.58415,1.58035,1.5826,427200000.0
2009-04-20 00:00:00,1.58285,1.60185,1.5773,1.6001,128795000000.0
2009-04-21 00:00:00,1.60015,1.6179,1.59725,1.60015,160962099999.0
2009-04-22 00:00:00,1.6002,1.61455,1.5988,1.6102,165930500000.0
2009-04-23 00:00:00,1.61025,1.61705,1.59555,1.6068,176512300000.0
2009-04-24 00:00:00,1.6068,1.6197,1.59955,1.6012,182930100000.0
2009-04-26 00:00:00,1.6035,1.60385,1.60205,1.60285,583400000.0
2009-04-27 00:00:00,1.6031,1.6042,1.5843,1.5874,211951400000.0
2009-04-28 00:00:00,1.5874,1.60505,1.58345,1.6027,219629000000.0
2009-04-29 00:00:00,1.60275,1.60395,1.59165,1.5961,253841800007.0
2009-04-30 00:00:00,1.59645,1.598,1.5703,1.5786,296634300002.0
2009-05-01 00:00:00,1.57865,1.5838,1.5699,1.57115,167868100000.0
2009-05-04 00:00:00,1.57609,1.5784,1.56425,1.5727,217920799999.0
2009-05-05 00:00:00,1.57265,1.57495,1.56375,1.56525,273404199996.0
2009-05-06 00:00:00,1.5653,1.57245,1.55135,1.5534,310220960031.0
2009-05-07 00:00:00,1.55315,1.5731,1.5464,1.56535,223002972006.0
2009-05-08 00:00:00,1.5653,1.56955,1.55095,1.56805,223328200002.0
2009-05-10 00:00:00,1.5681,1.5692,1.56605,1.56875,711000000.0
2009-05-11 00:00:00,1.56875,1.5851,1.56295,1.584,152756300000.0
2009-05-12 00:00:00,1.5839,1.5929,1.5801,1.58535,184514600001.0
2009-05-13 00:00:00,1.58535,1.60055,1.5763,1.59485,199249000000.0
2009-05-14 00:00:00,1.59515,1.60015,1.58845,1.59585,180532199999.0
2009-05-15 00:00:00,1.5958,1.59715,1.58495,1.58875,171759300000.0
2009-05-17 00:00:00,1.58775,1.58895,1.5872,1.5883,288600000.0
2009-05-18 00:00:00,1.58835,1.58855,1.56915,1.5765,188885200000.0
2009-05-19 00:00:00,1.57635,1.57905,1.57065,1.57465,220678500000.0
2009-05-20 00:00:00,1.57475,1.5795,1.5672,1.5716,213867000000.0
2009-05-21 00:00:00,1.57175,1.5851,1.5661,1.5802,200102700000.0
2009-05-22 00:00:00,1.5802,1.58355,1.565,1.56635,182245800000.0
2009-05-24 00:00:00,1.57255,1.57405,1.5712,1.57205,716200000.0
2009-05-25 00:00:00,1.5718,1.5785,1.5699,1.57425,139879200001.0
2009-05-26 00:00:00,1.574,1.57665,1.55975,1.5605,235608650005.0
2009-05-27 00:00:00,1.5605,1.5617,1.54365,1.55215,231630399997.0
2009-05-28 00:00:00,1.5522,1.55755,1.54845,1.5527,262129999993.0
2009-05-29 00:00:00,1.5527,1.5562,1.53975,1.54325,245766900015.0
2009-05-31 00:00:00,1.5403,1.5426,1.53855,1.5415,501200000.0
2009-06-01 00:00:00,1.54135,1.54825,1.5342,1.54435,227771100007.0
2009-06-02 00:00:00,1.5443,1.54955,1.5414,1.5472,199251000002.0
2009-06-03 00:00:00,1.5472,1.57615,1.5424,1.57495,251249100009.0
2009-06-04 00:00:00,1.575,1.57715,1.55275,1.5572,282567399990.0
2009-06-05 00:00:00,1.55685,1.5687,1.5539,1.56225,241294845986.0
2009-06-07 00:00:00,1.564,1.56405,1.56015,1.5615,699200000.0
2009-06-08 00:00:00,1.56165,1.56465,1.54865,1.55125,233842845991.0
2009-06-09 00:00:00,1.55115,1.55455,1.536,1.5532,236945299978.0
2009-06-10 00:00:00,1.5532,1.55735,1.5452,1.5491,255595499995.0
2009-06-11 00:00:00,1.54925,1.5571,1.5416,1.5542,262346299922.0
2009-06-12 00:00:00,1.55435,1.5732,1.55295,1.56625,210573399995.0
2009-06-15 00:00:00,1.56584,1.57057,1.55929,1.56009,255933800000.0
2009-06-16 00:00:00,1.56018,1.57396,1.55906,1.57002,257184000000.0
2009-06-17 00:00:00,1.57001,1.58574,1.56744,1.57819,256826800000.0
2009-06-18 00:00:00,1.57821,1.58218,1.57193,1.57382,255755200000.0
2009-06-19 00:00:00,1.57386,1.5845,1.56774,1.5816,231390800000.0
2009-06-21 00:00:00,1.57955,1.5838,1.57915,1.58275,380400000.0
2009-06-22 00:00:00,1.5826,1.60335,1.5769,1.59795,209657439993.0
2009-06-23 00:00:00,1.59795,1.6247,1.5968,1.61804,234473200001.0
2009-06-24 00:00:00,1.6182,1.62005,1.60025,1.60915,246903899989.0
2009-06-25 00:00:00,1.609,1.6206,1.609,1.61603,200800079998.0
2009-06-26 00:00:00,1.61589,1.62495,1.6116,1.61875,211931450000.0
2009-06-28 00:00:00,1.61965,1.6203,1.619,1.62005,52000000.0
2009-06-29 00:00:00,1.61995,1.63075,1.6176,1.628,203340330000.0
2009-06-30 00:00:00,1.628,1.6329,1.62435,1.63105,234073109994.0
2009-07-01 00:00:00,1.6311,1.63275,1.6193,1.625,215774410001.0
2009-07-02 00:00:00,1.6247,1.6291,1.61495,1.62305,202393759999.0
2009-07-03 00:00:00,1.62315,1.6269,1.619,1.62185,153265340004.0
2009-07-05 00:00:00,1.62135,1.62255,1.6206,1.622,1024600000.0
2009-07-06 00:00:00,1.622,1.62665,1.6151,1.6202,340343220071.0
2009-07-07 00:00:00,1.6202,1.6247,1.61405,1.62265,371708710015.0
2009-07-08 00:00:00,1.6227,1.6244,1.6128,1.6185,365249760023.0
2009-07-09 00:00:00,1.61825,1.63235,1.613,1.6292,366490150215.0
2009-07-10 00:00:00,1.6292,1.6298,1.61435,1.62125,306253530018.0
2009-07-12 00:00:00,1.62045,1.6208,1.61845,1.6203,1431600000.0
2009-07-13 00:00:00,1.6204,1.6264,1.6074,1.6093,338176290046.0
2009-07-14 00:00:00,1.6093,1.6117,1.58055,1.58345,422141949723.0
2009-07-15 00:00:00,1.58355,1.59305,1.5682,1.5695,317714969707.0
2009-07-16 00:00:00,1.5695,1.58215,1.56925,1.5801,337563759746.0
2009-07-17 00:00:00,1.58015,1.5813,1.56965,1.56965,311458440158.0
2009-07-19 00:00:00,1.5727,1.5741,1.57115,1.574,428800000.0
2009-07-20 00:00:00,1.574,1.57715,1.56625,1.57395,301046989644.0
2009-07-21 00:00:00,1.57395,1.57675,1.5629,1.5697,297859309915.0
2009-07-22 00:00:00,1.5697,1.5737,1.55975,1.563,295871509967.0
2009-07-23 00:00:00,1.563,1.5666,1.5371,1.54195,302474679905.0
2009-07-24 00:00:00,1.5419,1.5481,1.53395,1.54275,273213640020.0
2009-07-26 00:00:00,1.54305,1.5444,1.54275,1.54415,675200000.0
2009-07-27 00:00:00,1.54415,1.54635,1.5361,1.53895,335625309989.0
2009-07-28 00:00:00,1.539,1.5419,1.53005,1.53135,324789920153.0
2009-07-29 00:00:00,1.53135,1.5398,1.52545,1.53065,397232629907.0
2009-07-30 00:00:00,1.53075,1.5332,1.5184,1.52615,401031679849.0
2009-07-31 00:00:00,1.52615,1.5407,1.52195,1.53575,322455909971.0
2009-08-02 00:00:00,1.53465,1.53765,1.53315,1.5368,799200000.0
2009-08-03 00:00:00,1.53645,1.53985,1.5253,1.53705,316566819837.0
2009-08-04 00:00:00,1.5371,1.54925,1.53245,1.54495,382281249797.0
2009-08-05 00:00:00,1.54485,1.55175,1.53875,1.54225,339163400010.0
2009-08-06 00:00:00,1.54225,1.5483,1.538,1.54665,161761430044.0
2009-08-07 00:00:00,1.5468,1.55915,1.53175,1.533,116274499997.0
2009-08-09 00:00:00,1.5353,1.5361,1.53245,1.5337,236800000.0
2009-08-10 00:00:00,1.53365,1.54205,1.53125,1.53845,112631300000.0
2009-08-11 00:00:00,1.5384,1.56045,1.53715,1.5585,116050699999.0
2009-08-12 00:00:00,1.5585,1.56425,1.542,1.546,140648800000.0
2009-08-13 00:00:00,1.546,1.55695,1.54035,1.5528,109253260000.0
2009-08-14 00:00:00,1.5528,1.56175,1.5429,1.5593,107790050000.0
2009-08-16 00:00:00,1.5596,1.56035,1.5578,1.55955,303800000.0
2009-08-17 00:00:00,1.55945,1.5673,1.55465,1.5577,124050099998.0
2009-08-18 00:00:00,1.55765,1.5633,1.55465,1.5564,113554600007.0
2009-08-19 00:00:00,1.55645,1.56985,1.55405,1.55835,117858900001.0
2009-08-20 00:00:00,1.5584,1.5632,1.54745,1.54985,105745359997.0
2009-08-21 00:00:00,1.54985,1.55575,1.5432,1.54845,115151769997.0
2009-08-23 00:00:00,1.54925,1.54925,1.54685,1.5474,281600000.0
2009-08-24 00:00:00,1.5474,1.5502,1.53635,1.53975,145609100050.0
2009-08-25 00:00:00,1.53975,1.55515,1.537,1.5531,149252520000.0
2009-08-26 00:00:00,1.553,1.56535,1.5506,1.56266,133584920001.0
2009-08-27 00:00:00,1.5632,1.56825,1.5543,1.5603,141595380000.0
2009-08-28 00:00:00,1.5603,1.56365,1.54975,1.5608,191959499999.0
2009-08-30 00:00:00,1.5614,1.56185,1.5593,1.5613,265600000.0
2009-08-31 00:00:00,1.56125,1.5849,1.5566,1.5684,160449140002.0
2009-09-01 00:00:00,1.5683,1.57115,1.56145,1.5684,166004190000.0
2009-09-02 00:00:00,1.56835,1.58,1.56485,1.5752,160091070010.0
2009-09-03 00:00:00,1.5754,1.57895,1.5696,1.5708,241109019943.0
2009-09-04 00:00:00,1.5711,1.57335,1.54905,1.55505,185953240001.0
2009-09-06 00:00:00,1.55225,1.55425,1.55175,1.5536,402800000.0
2009-09-07 00:00:00,1.55365,1.5566,1.54005,1.54415,74332429997.0
2009-09-08 00:00:00,1.5442,1.5685,1.54225,1.56385,210937459981.0
2009-09-09 00:00:00,1.56385,1.57605,1.5605,1.57095,299330409972.0
2009-09-10 00:00:00,1.5709,1.58395,1.5692,1.57115,228396319982.0
2009-09-11 00:00:00,1.57105,1.5741,1.56535,1.5684,192568649984.0
2009-09-13 00:00:00,1.5724,1.5727,1.57025,1.57065,301400000.0
2009-09-14 00:00:00,1.57055,1.59055,1.5701,1.5843,236411299995.0
2009-09-15 00:00:00,1.58445,1.58785,1.56995,1.5722,203362299996.0
2009-09-16 00:00:00,1.5721,1.57445,1.56395,1.56885,203300530004.0
2009-09-17 00:00:00,1.5688,1.5719,1.56205,1.57095,199381639995.0
2009-09-18 00:00:00,1.5707,1.5799,1.5689,1.5723,174033260000.0
2009-09-20 00:00:00,1.5721,1.57365,1.57035,1.5719,5010400000.0
2009-09-21 00:00:00,1.5721,1.5893,1.5703,1.5827,152798419998.0
2009-09-22 00:00:00,1.58275,1.58655,1.57665,1.58055,183021880000.0
2009-09-23 00:00:00,1.58055,1.58725,1.57685,1.5819,172696600000.0
2009-09-24 00:00:00,1.5819,1.6016,1.58035,1.5962,223250410003.0
2009-09-25 00:00:00,1.59615,1.6069,1.5952,1.60185,207446659996.0
2009-09-27 00:00:00,1.60275,1.6053,1.60275,1.60475,313000000.0
2009-09-28 00:00:00,1.6044,1.6093,1.58519,1.58585,225095350001.0
2009-09-29 00:00:00,1.58585,1.58865,1.5782,1.58165,249919910005.0
2009-09-30 00:00:00,1.5817,1.5827,1.5636,1.56485,235390570002.0
2009-10-01 00:00:00,1.56485,1.5764,1.55585,1.575,275566570042.0
2009-10-02 00:00:00,1.57495,1.5882,1.57295,1.57345,242378300008.0
2009-10-04 00:00:00,1.57615,1.57715,1.57485,1.57655,306600000.0
2009-10-05 00:00:00,1.5766,1.5796,1.5659,1.56755,231658510009.0
2009-10-06 00:00:00,1.5674,1.57395,1.55475,1.5593,245784369985.0
2009-10-07 00:00:00,1.55925,1.56125,1.5504,1.5587,221609539999.0
2009-10-08 00:00:00,1.5587,1.5656,1.55295,1.5554,229116569979.0
2009-10-09 00:00:00,1.5554,1.55635,1.532,1.5348,224488030006.0
2009-10-11 00:00:00,1.5353,1.5359,1.5341,1.5346,238200000.0
2009-10-12 00:00:00,1.5342,1.5362,1.5229,1.5283,186814280011.0
2009-10-13 00:00:00,1.5283,1.53795,1.52475,1.53135,213330600008.0
2009-10-14 00:00:00,1.53145,1.5357,1.5266,1.5296,213857750002.0
2009-10-15 00:00:00,1.52985,1.5467,1.5254,1.5438,238334200000.0
2009-10-16 00:00:00,1.5439,1.55035,1.5365,1.545,227426250000.0
2009-10-18 00:00:00,1.54625,1.5482,1.54345,1.5481,424500000.0
2009-10-19 00:00:00,1.54825,1.54895,1.53645,1.53785,210398439987.0
2009-10-20 00:00:00,1.53785,1.5686,1.53715,1.5672,225884120007.0
2009-10-21 00:00:00,1.5672,1.57835,1.55985,1.56545,262206050015.0
2009-10-22 00:00:00,1.56545,1.57805,1.5653,1.5733,200399520002.0
2009-10-23 00:00:00,1.57325,1.5841,1.5715,1.58075,214871340003.0
2009-10-25 00:00:00,1.57775,1.5793,1.5765,1.5765,172600000.0
2009-10-26 00:00:00,1.5766,1.591,1.5756,1.58955,209800880001.0
2009-10-27 00:00:00,1.5896,1.5945,1.57295,1.5762,214198950001.0
2009-10-28 00:00:00,1.57615,1.5909,1.57505,1.5896,218490250001.0
2009-10-29 00:00:00,1.5896,1.59185,1.5801,1.5827,192836559998.0
2009-10-30 00:00:00,1.58285,1.5993,1.5804,1.59605,184504099999.0
2009-11-02 00:00:00,1.5954,1.59965,1.58755,1.5908,211029299996.0
2009-11-03 00:00:00,1.59065,1.59445,1.56645,1.56935,224973209990.0
2009-11-04 00:00:00,1.56945,1.5827,1.56395,1.57925,205596720000.0
2009-11-05 00:00:00,1.57925,1.5864,1.57725,1.5837,176289830000.0
2009-11-06 00:00:00,1.5837,1.59915,1.58035,1.59605,174011289989.0
2009-11-09 00:00:00,1.5948,1.598,1.58065,1.58245,250425239998.0
2009-11-10 00:00:00,1.5822,1.5885,1.57005,1.57285,180597020001.0
2009-11-11 00:00:00,1.57285,1.5747,1.5649,1.56575,150300220002.0
2009-11-12 00:00:00,1.56575,1.57305,1.55955,1.56725,161428709996.0
2009-11-13 00:00:00,1.5672,1.56975,1.56085,1.5671,154333599997.0
2009-11-16 00:00:00,1.5717,1.57285,1.56085,1.56775,125922940000.0
2009-11-17 00:00:00,1.56785,1.5789,1.56155,1.5631,154621199999.0
2009-11-18 00:00:00,1.5631,1.5811,1.56253,1.5779,138437299999.0
2009-11-19 00:00:00,1.57795,1.58995,1.57525,1.5872,156583979998.0
2009-11-20 00:00:00,1.58695,1.59335,1.58465,1.58955,151140900001.0
2009-11-23 00:00:00,1.58965,1.5917,1.57855,1.57905,142654849999.0
2009-11-24 00:00:00,1.57905,1.5877,1.57905,1.58335,168551280000.0
2009-11-25 00:00:00,1.5832,1.58525,1.5754,1.582,156239100000.0
2009-11-26 00:00:00,1.582,1.59335,1.5807,1.5903,105503899999.0
2009-11-27 00:00:00,1.5903,1.60095,1.58425,1.591,148824690000.0
2009-11-30 00:00:00,1.5873,1.59345,1.5813,1.58455,196854300008.0
2009-12-01 00:00:00,1.5845,1.5866,1.57235,1.57745,169299760002.0
2009-12-02 00:00:00,1.57735,1.5819,1.5747,1.5811,165277980004.0
2009-12-03 00:00:00,1.5807,1.59475,1.58025,1.5915,152127350000.0
2009-12-04 00:00:00,1.5915,1.593,1.5608,1.5714,161848850003.0
2009-12-07 00:00:00,1.56845,1.57295,1.55675,1.5588,185044299996.0
2009-12-08 00:00:00,1.5579,1.567,1.55685,1.56365,194352200004.0
2009-12-09 00:00:00,1.56375,1.5687,1.54955,1.55265,169505939994.0
2009-12-10 00:00:00,1.55255,1.5573,1.54465,1.54905,140238390001.0
2009-12-11 00:00:00,1.54905,1.55265,1.5394,1.54925,130554600000.0
2009-12-14 00:00:00,1.55015,1.55985,1.54555,1.5515,149069890006.0
2009-12-15 00:00:00,1.5515,1.5529,1.53985,1.54225,148642000004.0
2009-12-16 00:00:00,1.54225,1.54735,1.53995,1.5419,146376099997.0
2009-12-17 00:00:00,1.5419,1.54305,1.5323,1.53535,198116999995.0
2009-12-18 00:00:00,1.53535,1.5395,1.52305,1.5285,149274999999.0
2009-12-21 00:00:00,1.5258,1.53155,1.51185,1.51625,126501500000.0
2009-12-22 00:00:00,1.51595,1.51925,1.5026,1.50635,138515149999.0
2009-12-23 00:00:00,1.5065,1.50745,1.49715,1.503,105895900001.0
2009-12-24 00:00:00,1.503,1.51,1.50175,1.509,62388360000.0
2009-12-28 00:00:00,1.50805,1.51095,1.49809,1.49915,70685700000.0
2009-12-29 00:00:00,1.4992,1.5032,1.49265,1.49715,107502400000.0
2009-12-30 00:00:00,1.49715,1.51445,1.49615,1.5128,82808299998.0
2009-12-31 00:00:00,1.5128,1.5128,1.5128,1.5128,7000000.0
