2005-01-03 00:00:00,1.54487,1.5477,1.5409,1.54558,545275801353.0
2005-01-04 00:00:00,1.54565,1.5528,1.54367,1.54997,558255300961.0
2005-01-05 00:00:00,1.5498,1.55443,1.54818,1.54921,565949700734.0
2005-01-06 00:00:00,1.54921,1.55112,1.54473,1.54721,568890001002.0
2005-01-07 00:00:00,1.54725,1.54929,1.54459,1.54603,562783700947.0
2005-01-10 00:00:00,1.54624,1.54862,1.54473,1.54573,578798301043.0
2005-01-11 00:00:00,1.5458,1.55122,1.54388,1.55098,548481701128.0
2005-01-12 00:00:00,1.551,1.55144,1.54472,1.54825,557813101294.0
2005-01-13 00:00:00,1.54845,1.5499,1.54635,1.54877,550420900925.0
2005-01-14 00:00:00,1.54882,1.55073,1.54599,1.54678,560150900731.0
2005-01-17 00:00:00,1.54642,1.54829,1.54318,1.54583,533679100786.0
2005-01-18 00:00:00,1.54581,1.54758,1.54206,1.54327,511576601039.0
2005-01-19 00:00:00,1.54322,1.54508,1.53975,1.54266,543490801096.0
2005-01-20 00:00:00,1.54275,1.5436,1.53978,1.54249,558004701034.0
2005-01-21 00:00:00,1.5424,1.54989,1.54178,1.54573,554178201115.0
2005-01-24 00:00:00,1.54585,1.54737,1.5433,1.54498,562591401090.0
2005-01-25 00:00:00,1.54498,1.5501,1.54309,1.54765,558491700823.0
2005-01-26 00:00:00,1.54765,1.55048,1.5462,1.54732,545496400952.0
2005-01-27 00:00:00,1.54715,1.54809,1.54347,1.54412,539089100943.0
2005-01-28 00:00:00,1.5442,1.54862,1.54325,1.54662,550278001022.0
2005-01-31 00:00:00,1.54745,1.55074,1.54632,1.54963,552203200680.0
2005-02-01 00:00:00,1.54974,1.5547,1.54906,1.55323,546383600980.0
2005-02-02 00:00:00,1.55325,1.5564,1.55095,1.55375,555179201234.0
2005-02-03 00:00:00,1.5537,1.5602,1.55284,1.55927,547265901130.0
2005-02-04 00:00:00,1.55931,1.56113,1.55638,1.55826,556004600955.0
2005-02-07 00:00:00,1.55819,1.5625,1.5565,1.56183,576226200970.0
2005-02-08 00:00:00,1.5619,1.56311,1.55781,1.55895,552529300969.0
2005-02-09 00:00:00,1.55898,1.56052,1.55553,1.55761,552390100994.0
2005-02-10 00:00:00,1.55775,1.55974,1.55329,1.55533,557174001159.0
2005-02-11 00:00:00,1.55545,1.55823,1.55243,1.55713,558693601042.0
2005-02-14 00:00:00,1.55699,1.55769,1.55269,1.55418,547464500850.0
2005-02-15 00:00:00,1.55416,1.55458,1.54823,1.54948,550062601042.0
2005-02-16 00:00:00,1.5495,1.55036,1.54508,1.54695,560588100782.0
2005-02-17 00:00:00,1.5468,1.54903,1.54561,1.54745,551838700929.0
2005-02-18 00:00:00,1.54743,1.54841,1.5448,1.54604,547030100922.0
2005-02-21 00:00:00,1.5457,1.54624,1.54307,1.54435,528095401073.0
2005-02-22 00:00:00,1.54435,1.54615,1.5348,1.53534,557268700774.0
2005-02-23 00:00:00,1.53555,1.53908,1.535,1.53735,558519700734.0
2005-02-24 00:00:00,1.53735,1.5442,1.53584,1.54268,542211001044.0
2005-02-25 00:00:00,1.5427,1.54378,1.53803,1.53854,546214200846.0
2005-02-28 00:00:00,1.53788,1.53991,1.53631,1.53818,569467100811.0
2005-03-01 00:00:00,1.53813,1.53916,1.53417,1.53589,542729401001.0
2005-03-02 00:00:00,1.53604,1.54292,1.53547,1.54191,551283400801.0
2005-03-03 00:00:00,1.54165,1.5488,1.54066,1.54812,558554900789.0
2005-03-04 00:00:00,1.54806,1.54949,1.54569,1.54749,552511900829.0
2005-03-07 00:00:00,1.54687,1.55311,1.54613,1.5521,552838000688.0
2005-03-08 00:00:00,1.55235,1.5537,1.54674,1.54978,558172301235.0
2005-03-09 00:00:00,1.54985,1.5538,1.54845,1.55162,553843300972.0
2005-03-10 00:00:00,1.5515,1.55208,1.54673,1.54793,560337901014.0
2005-03-11 00:00:00,1.54805,1.55099,1.54711,1.54745,563533900789.0
2005-03-14 00:00:00,1.54804,1.5522,1.54688,1.54988,559362000996.0
2005-03-15 00:00:00,1.5499,1.55219,1.54877,1.55008,553315500919.0
2005-03-16 00:00:00,1.5502,1.55127,1.54478,1.54582,544665300856.0
2005-03-17 00:00:00,1.54605,1.5479,1.54354,1.547,534073400945.0
2005-03-18 00:00:00,1.54715,1.55152,1.54635,1.55018,550516400922.0
2005-03-21 00:00:00,1.5499,1.5533,1.54833,1.55059,562657401022.0
2005-03-22 00:00:00,1.55057,1.5574,1.55009,1.55419,543327900891.0
2005-03-23 00:00:00,1.55421,1.5564,1.55218,1.55299,609015000965.0
2005-03-24 00:00:00,1.55308,1.55481,1.55156,1.55424,599613501015.0
2005-03-25 00:00:00,1.55439,1.55514,1.55292,1.55372,581249201020.0
2005-03-28 00:00:00,1.55416,1.55642,1.55082,1.55211,648363501291.0
2005-03-29 00:00:00,1.55203,1.55463,1.55025,1.55265,637663800894.0
2005-03-30 00:00:00,1.55262,1.55329,1.54733,1.54961,633247100807.0
2005-03-31 00:00:00,1.5495,1.55091,1.54719,1.55069,622697901140.0
2005-04-01 00:00:00,1.55045,1.5546,1.54965,1.55221,628349400968.0
2005-04-03 00:00:00,1.55183,1.55287,1.55163,1.55216,26714800068.0
2005-04-04 00:00:00,1.55206,1.55474,1.55116,1.55367,640029800984.0
2005-04-05 00:00:00,1.55343,1.55489,1.5491,1.55086,635827800957.0
2005-04-06 00:00:00,1.55091,1.552,1.54851,1.55141,632726501055.0
2005-04-07 00:00:00,1.55142,1.55209,1.54785,1.5513,677480701006.0
2005-04-08 00:00:00,1.55119,1.55268,1.54673,1.54765,612972801213.0
2005-04-10 00:00:00,1.5476,1.54862,1.54659,1.54719,23570700040.0
2005-04-11 00:00:00,1.54705,1.54972,1.54602,1.54838,646111801084.0
2005-04-12 00:00:00,1.5482,1.55088,1.54685,1.54913,613183800887.0
2005-04-13 00:00:00,1.54911,1.55212,1.54679,1.54929,551913600894.0
2005-04-14 00:00:00,1.54923,1.55711,1.54866,1.55498,553016100732.0
2005-04-15 00:00:00,1.555,1.55543,1.54959,1.54979,534894700864.0
2005-04-17 00:00:00,1.55,1.55057,1.54787,1.54992,17965400036.0
2005-04-18 00:00:00,1.55029,1.55072,1.54456,1.54615,561104600909.0
2005-04-19 00:00:00,1.5461,1.54751,1.54144,1.5425,553758600999.0
2005-04-20 00:00:00,1.54223,1.54502,1.54019,1.54044,546139100662.0
2005-04-21 00:00:00,1.54049,1.5448,1.53834,1.54335,553444401177.0
2005-04-22 00:00:00,1.5433,1.54553,1.54194,1.54268,537921100894.0
2005-04-24 00:00:00,1.54222,1.54298,1.54184,1.54269,14149100033.0
2005-04-25 00:00:00,1.54267,1.54461,1.54148,1.54315,557111500875.0
2005-04-26 00:00:00,1.54297,1.54422,1.53991,1.5405,563889901008.0
2005-04-27 00:00:00,1.54082,1.54395,1.53754,1.54182,575979000903.0
2005-04-28 00:00:00,1.54202,1.54211,1.53725,1.53804,550154700806.0
2005-04-29 00:00:00,1.538,1.54003,1.53505,1.53784,549716900976.0
2005-05-01 00:00:00,1.53808,1.53873,1.53753,1.53828,19201300052.0
2005-05-02 00:00:00,1.5384,1.54174,1.53725,1.54028,535019701046.0
2005-05-03 00:00:00,1.5401,1.54395,1.53914,1.54301,555565400924.0
2005-05-04 00:00:00,1.543,1.5436,1.54001,1.54285,555333101182.0
2005-05-05 00:00:00,1.5424,1.5484,1.5419,1.54612,547680300974.0
2005-05-06 00:00:00,1.54598,1.54954,1.54523,1.54716,534704700858.0
2005-05-08 00:00:00,1.54655,1.5472,1.54591,1.54683,23315100055.0
2005-05-09 00:00:00,1.54698,1.54869,1.5457,1.54808,558025000863.0
2005-05-10 00:00:00,1.548,1.54858,1.54502,1.54605,550286900645.0
2005-05-11 00:00:00,1.54625,1.54683,1.54308,1.54435,554610901029.0
2005-05-12 00:00:00,1.54407,1.54631,1.54208,1.54263,552714201163.0
2005-05-13 00:00:00,1.54278,1.54633,1.54159,1.54482,548373100870.0
2005-05-15 00:00:00,1.54557,1.54625,1.54496,1.54573,21602900043.0
2005-05-16 00:00:00,1.54567,1.5468,1.54291,1.54469,553332300899.0
2005-05-17 00:00:00,1.54462,1.54514,1.54173,1.54398,550448900915.0
2005-05-18 00:00:00,1.54403,1.54495,1.54116,1.54388,534602400927.0
2005-05-19 00:00:00,1.54387,1.54552,1.54123,1.54413,554470500794.0
2005-05-20 00:00:00,1.54401,1.55002,1.54349,1.549,527595300830.0
2005-05-22 00:00:00,1.54665,1.54916,1.54625,1.54852,18192200072.0
2005-05-23 00:00:00,1.54858,1.54957,1.54559,1.54703,531498200942.0
2005-05-24 00:00:00,1.54785,1.54815,1.54515,1.54618,533117200757.0
2005-05-25 00:00:00,1.54625,1.54695,1.54451,1.54584,520212900732.0
2005-05-26 00:00:00,1.546,1.54851,1.54405,1.54605,522882300877.0
2005-05-27 00:00:00,1.5458,1.54871,1.54525,1.54755,510664900733.0
2005-05-29 00:00:00,1.54682,1.54682,1.54353,1.5442,14540200058.0
2005-05-30 00:00:00,1.5444,1.54593,1.54338,1.54483,547271000999.0
2005-05-31 00:00:00,1.54485,1.54516,1.53492,1.53535,545330201032.0
2005-06-01 00:00:00,1.53553,1.53675,1.52979,1.53145,543338900912.0
2005-06-02 00:00:00,1.5315,1.53656,1.53109,1.53575,529043200863.0
2005-06-03 00:00:00,1.53585,1.53705,1.5313,1.53153,528868200850.0
2005-06-05 00:00:00,1.53169,1.53302,1.53141,1.53226,20250400077.0
2005-06-06 00:00:00,1.53204,1.53282,1.53033,1.53145,525013700768.0
2005-06-07 00:00:00,1.53145,1.53224,1.52916,1.52999,537048100926.0
2005-06-08 00:00:00,1.53,1.53668,1.52913,1.53455,544674100761.0
2005-06-09 00:00:00,1.53447,1.53493,1.53129,1.53358,540196301033.0
2005-06-10 00:00:00,1.53365,1.53915,1.53211,1.5374,527215201213.0
2005-06-12 00:00:00,1.5368,1.53738,1.53544,1.53684,20709100038.0
2005-06-13 00:00:00,1.53715,1.53946,1.53558,1.53925,542732200857.0
2005-06-14 00:00:00,1.53925,1.54042,1.53577,1.53711,539495600941.0
2005-06-15 00:00:00,1.53711,1.53968,1.53577,1.53948,530858801064.0
2005-06-16 00:00:00,1.53946,1.54082,1.53733,1.53947,537677600996.0
2005-06-17 00:00:00,1.53979,1.5465,1.53824,1.54424,518237400891.0
2005-06-19 00:00:00,1.54294,1.54421,1.54157,1.5423,19188300054.0
2005-06-20 00:00:00,1.54225,1.54503,1.54198,1.54407,533861000855.0
2005-06-21 00:00:00,1.54421,1.54445,1.54024,1.54098,532205200712.0
2005-06-22 00:00:00,1.54102,1.54328,1.5388,1.54215,548542700825.0
2005-06-23 00:00:00,1.5421,1.5424,1.53868,1.53928,505930800915.0
2005-06-24 00:00:00,1.53936,1.54259,1.53728,1.54083,516800800830.0
2005-06-26 00:00:00,1.54015,1.54166,1.53984,1.5412,19589200040.0
2005-06-27 00:00:00,1.54055,1.54348,1.53964,1.54238,536594300959.0
2005-06-28 00:00:00,1.5424,1.54575,1.54155,1.54515,526251201013.0
2005-06-29 00:00:00,1.54498,1.54825,1.54339,1.54783,539006400989.0
2005-06-30 00:00:00,1.54755,1.55213,1.54667,1.55031,540319900886.0
2005-07-01 00:00:00,1.55034,1.55479,1.54891,1.54947,533686300732.0
2005-07-03 00:00:00,1.54981,1.54981,1.54774,1.5485,20539000049.0
2005-07-04 00:00:00,1.54845,1.5518,1.54576,1.55128,555105501002.0
2005-07-05 00:00:00,1.55135,1.55379,1.54953,1.55335,539496001016.0
2005-07-06 00:00:00,1.55325,1.55456,1.55203,1.55343,533523701030.0
2005-07-07 00:00:00,1.55345,1.55519,1.54417,1.55145,539520501122.0
2005-07-08 00:00:00,1.55145,1.55568,1.54886,1.55425,520684100916.0
2005-07-10 00:00:00,1.55417,1.5552,1.55412,1.55453,19316300066.0
2005-07-11 00:00:00,1.5542,1.55708,1.55285,1.55388,545449000791.0
2005-07-12 00:00:00,1.55325,1.55715,1.55271,1.55553,533889101065.0
2005-07-13 00:00:00,1.5556,1.56012,1.55469,1.55875,555302300879.0
2005-07-14 00:00:00,1.55866,1.56018,1.55617,1.55868,539419201124.0
2005-07-15 00:00:00,1.55875,1.56059,1.55755,1.5587,519572300877.0
2005-07-17 00:00:00,1.55905,1.56057,1.55867,1.56013,21229300043.0
2005-07-18 00:00:00,1.56015,1.56099,1.55871,1.55948,536776400858.0
2005-07-19 00:00:00,1.55956,1.56468,1.55929,1.56368,536797500907.0
2005-07-20 00:00:00,1.56345,1.56569,1.5604,1.56144,536719000740.0
2005-07-21 00:00:00,1.56148,1.56477,1.55936,1.5636,552407201073.0
2005-07-22 00:00:00,1.56348,1.5646,1.56151,1.56397,534555100787.0
2005-07-24 00:00:00,1.56361,1.56455,1.56313,1.56394,16750000079.0
2005-07-25 00:00:00,1.56397,1.5647,1.56105,1.56211,529877200793.0
2005-07-26 00:00:00,1.56214,1.56273,1.55977,1.56165,538437900712.0
2005-07-27 00:00:00,1.56151,1.5646,1.56048,1.56243,532335900831.0
2005-07-28 00:00:00,1.56248,1.56519,1.55858,1.55938,550314600868.0
2005-07-29 00:00:00,1.5592,1.56288,1.55806,1.56235,530278900878.0
2005-07-31 00:00:00,1.5619,1.56249,1.56121,1.56216,23769600072.0
2005-08-01 00:00:00,1.56225,1.56345,1.55689,1.55795,555781700970.0
2005-08-02 00:00:00,1.55792,1.55844,1.55501,1.55645,540492901217.0
2005-08-03 00:00:00,1.5564,1.55948,1.55439,1.55519,556695400900.0
2005-08-04 00:00:00,1.55539,1.55914,1.55426,1.55728,551242700979.0
2005-08-05 00:00:00,1.55749,1.56221,1.55631,1.5591,525226500936.0
2005-08-07 00:00:00,1.55945,1.56067,1.5583,1.55987,22904600042.0
2005-08-08 00:00:00,1.55965,1.56122,1.55599,1.55703,549095601189.0
2005-08-09 00:00:00,1.55722,1.5583,1.55499,1.55759,544582100820.0
2005-08-10 00:00:00,1.55775,1.55822,1.55494,1.55574,546512801118.0
2005-08-11 00:00:00,1.5556,1.55644,1.55038,1.55323,560322500951.0
2005-08-12 00:00:00,1.55323,1.55455,1.55018,1.55165,531648700865.0
2005-08-14 00:00:00,1.55165,1.55298,1.55056,1.55098,20396100039.0
2005-08-15 00:00:00,1.55097,1.55228,1.54965,1.55169,550005000991.0
2005-08-16 00:00:00,1.5516,1.55279,1.54901,1.55086,540866901063.0
2005-08-17 00:00:00,1.5509,1.5525,1.54691,1.54855,540369700793.0
2005-08-18 00:00:00,1.54868,1.54926,1.54512,1.54753,544510000805.0
2005-08-19 00:00:00,1.54759,1.5505,1.54641,1.54954,519182200847.0
2005-08-21 00:00:00,1.5496,1.54977,1.54837,1.54873,21831900089.0
2005-08-22 00:00:00,1.54868,1.5534,1.54842,1.55305,551350801120.0
2005-08-23 00:00:00,1.55275,1.55445,1.552,1.55323,531122701116.0
2005-08-24 00:00:00,1.55295,1.55541,1.55044,1.55119,542407300858.0
2005-08-25 00:00:00,1.55122,1.55162,1.54335,1.54531,529836100779.0
2005-08-26 00:00:00,1.54532,1.54727,1.5444,1.54594,520851000967.0
2005-08-28 00:00:00,1.54565,1.54658,1.54543,1.54597,20711200071.0
2005-08-29 00:00:00,1.5457,1.55046,1.54274,1.54888,550718500985.0
2005-08-30 00:00:00,1.54847,1.55172,1.54678,1.55013,544011901062.0
2005-08-31 00:00:00,1.55042,1.55083,1.54482,1.54646,549675300909.0
2005-09-01 00:00:00,1.54644,1.54842,1.54119,1.54233,555406001024.0
2005-09-02 00:00:00,1.54234,1.54383,1.53858,1.53973,527157400910.0
2005-09-04 00:00:00,1.53057,1.54103,1.52997,1.54035,24355100043.0
2005-09-05 00:00:00,1.54024,1.54556,1.53938,1.54458,551403901229.0
2005-09-06 00:00:00,1.54458,1.54475,1.54163,1.54318,553264800925.0
2005-09-07 00:00:00,1.5432,1.54439,1.54181,1.54318,533162600959.0
2005-09-08 00:00:00,1.54285,1.54373,1.54154,1.54266,537896500848.0
2005-09-09 00:00:00,1.54268,1.54448,1.54078,1.54158,514950700757.0
2005-09-11 00:00:00,1.54216,1.54301,1.54108,1.54231,18199300032.0
2005-09-12 00:00:00,1.5423,1.5457,1.54142,1.54504,536016000872.0
2005-09-13 00:00:00,1.54521,1.54844,1.54359,1.54644,537082800797.0
2005-09-14 00:00:00,1.54623,1.54738,1.54406,1.54493,537584700914.0
2005-09-15 00:00:00,1.54495,1.54971,1.54362,1.54901,549100001003.0
2005-09-16 00:00:00,1.54933,1.55373,1.54824,1.5532,521670400765.0
2005-09-18 00:00:00,1.55047,1.55303,1.55003,1.55065,18035500078.0
2005-09-19 00:00:00,1.5506,1.55285,1.54817,1.55211,549601600903.0
2005-09-20 00:00:00,1.55211,1.5546,1.55106,1.55311,554271300880.0
2005-09-21 00:00:00,1.5527,1.55383,1.55046,1.55175,545681501107.0
2005-09-22 00:00:00,1.55178,1.55473,1.55135,1.55401,541383500725.0
2005-09-23 00:00:00,1.55402,1.55694,1.55294,1.55559,535270000892.0
2005-09-25 00:00:00,1.55537,1.55767,1.55472,1.55556,20609000041.0
2005-09-26 00:00:00,1.5557,1.55793,1.55485,1.55632,541664300910.0
2005-09-27 00:00:00,1.55637,1.55854,1.55493,1.55645,544908400960.0
2005-09-28 00:00:00,1.55645,1.55734,1.55402,1.55528,552169601076.0
2005-09-29 00:00:00,1.55521,1.55883,1.55439,1.55674,553482700980.0
2005-09-30 00:00:00,1.55705,1.55782,1.55286,1.5553,528536600666.0
2005-10-02 00:00:00,1.55732,1.55732,1.55358,1.55415,25671700076.0
2005-10-03 00:00:00,1.55409,1.55596,1.55016,1.55122,567562500914.0
2005-10-04 00:00:00,1.5511,1.55302,1.54999,1.55098,531408600937.0
2005-10-05 00:00:00,1.55105,1.55193,1.54703,1.54883,538237000853.0
2005-10-06 00:00:00,1.54862,1.54881,1.54441,1.54783,562097800896.0
2005-10-07 00:00:00,1.54785,1.5518,1.54526,1.5492,525669001108.0
2005-10-09 00:00:00,1.54966,1.55065,1.54948,1.55003,23126700096.0
2005-10-10 00:00:00,1.55003,1.55122,1.54749,1.54818,566316100868.0
2005-10-11 00:00:00,1.5482,1.54891,1.54565,1.54621,553676901064.0
2005-10-12 00:00:00,1.54613,1.54848,1.54578,1.54805,548571001133.0
2005-10-13 00:00:00,1.54805,1.55225,1.54558,1.54899,555864301081.0
2005-10-14 00:00:00,1.54905,1.55168,1.54714,1.5507,528553900668.0
2005-10-16 00:00:00,1.55018,1.55141,1.55018,1.55054,23842700040.0
2005-10-17 00:00:00,1.55055,1.55477,1.54997,1.5543,564906100669.0
2005-10-18 00:00:00,1.55435,1.55655,1.55171,1.55258,544611001013.0
2005-10-19 00:00:00,1.55231,1.55394,1.55108,1.55278,542101800952.0
2005-10-20 00:00:00,1.5528,1.55338,1.54663,1.54713,541246700890.0
2005-10-21 00:00:00,1.54745,1.54783,1.54303,1.54344,542800700853.0
2005-10-23 00:00:00,1.5438,1.54419,1.54292,1.54328,23338800040.0
2005-10-24 00:00:00,1.54343,1.54553,1.54151,1.54265,566362900786.0
2005-10-25 00:00:00,1.5427,1.54571,1.54131,1.54418,543482300725.0
2005-10-26 00:00:00,1.54428,1.54855,1.54328,1.54748,555471200884.0
2005-10-27 00:00:00,1.54755,1.54804,1.54448,1.54471,532407900790.0
2005-10-28 00:00:00,1.54521,1.54651,1.54305,1.5441,532734200921.0
2005-10-31 00:00:00,1.54456,1.54741,1.54339,1.54493,546570600936.0
2005-11-01 00:00:00,1.54448,1.5482,1.54347,1.54789,548563800660.0
2005-11-02 00:00:00,1.5477,1.54859,1.54116,1.54288,537916200826.0
2005-11-03 00:00:00,1.54244,1.54437,1.54154,1.54268,558250400879.0
2005-11-04 00:00:00,1.54252,1.5455,1.54136,1.54355,555348501027.0
2005-11-07 00:00:00,1.54542,1.54586,1.54033,1.54125,549625900966.0
2005-11-08 00:00:00,1.5408,1.54415,1.54017,1.54415,558783600904.0
2005-11-09 00:00:00,1.544,1.54456,1.53982,1.54175,542390100862.0
2005-11-10 00:00:00,1.54103,1.54185,1.53566,1.53673,538555801075.0
2005-11-11 00:00:00,1.5368,1.53857,1.5351,1.53795,522899700889.0
2005-11-14 00:00:00,1.53772,1.54072,1.53669,1.54045,552596000638.0
2005-11-15 00:00:00,1.54039,1.5444,1.53931,1.54285,551903000757.0
2005-11-16 00:00:00,1.54285,1.54773,1.54223,1.54655,533410600902.0
2005-11-17 00:00:00,1.5465,1.54796,1.54536,1.54743,521762800895.0
2005-11-18 00:00:00,1.5474,1.54943,1.5461,1.54683,529813700752.0
2005-11-21 00:00:00,1.54685,1.54964,1.54622,1.54745,513469300740.0
2005-11-22 00:00:00,1.54745,1.549,1.54603,1.54845,527218600952.0
2005-11-23 00:00:00,1.5484,1.55123,1.54787,1.54988,538827600900.0
2005-11-24 00:00:00,1.54995,1.55158,1.54857,1.55008,509079100932.0
2005-11-25 00:00:00,1.5501,1.55114,1.54517,1.54528,519353301019.0
2005-11-28 00:00:00,1.54588,1.54816,1.54348,1.54625,515429501091.0
2005-11-29 00:00:00,1.5462,1.54865,1.54587,1.54715,537201701052.0
2005-11-30 00:00:00,1.54715,1.55053,1.54613,1.54995,526450600799.0
2005-12-01 00:00:00,1.5499,1.55071,1.54486,1.54608,518690800951.0
2005-12-02 00:00:00,1.54615,1.54677,1.54214,1.54258,519744900893.0
2005-12-05 00:00:00,1.54258,1.5454,1.54022,1.54055,530550700806.0
2005-12-06 00:00:00,1.5405,1.54191,1.53793,1.53945,521740300858.0
2005-12-07 00:00:00,1.53945,1.54056,1.53851,1.53955,530432400885.0
2005-12-08 00:00:00,1.5395,1.53988,1.5356,1.53618,519473200934.0
2005-12-09 00:00:00,1.5362,1.5404,1.53557,1.53848,516716300956.0
2005-12-12 00:00:00,1.53835,1.5427,1.53753,1.54169,540669400929.0
2005-12-13 00:00:00,1.5416,1.5459,1.53988,1.54398,537086400939.0
2005-12-14 00:00:00,1.54405,1.54528,1.53781,1.53828,540786500936.0
2005-12-15 00:00:00,1.53835,1.54405,1.53705,1.54405,546828200932.0
2005-12-16 00:00:00,1.544,1.55017,1.54152,1.54965,519242100697.0
2005-12-19 00:00:00,1.54946,1.55276,1.53972,1.55148,510634200824.0
2005-12-20 00:00:00,1.5515,1.5548,1.55068,1.55188,514471500845.0
2005-12-21 00:00:00,1.5519,1.55472,1.5489,1.55375,521661300988.0
2005-12-22 00:00:00,1.5537,1.55764,1.55282,1.55705,508097100817.0
2005-12-23 00:00:00,1.55705,1.558,1.55517,1.55678,503833200976.0
2005-12-26 00:00:00,1.55687,1.56551,1.553,1.55538,617334101257.0
2005-12-27 00:00:00,1.55577,1.5589,1.55491,1.55825,502440400813.0
2005-12-28 00:00:00,1.5582,1.5597,1.55615,1.55798,533250100888.0
2005-12-29 00:00:00,1.558,1.55932,1.55503,1.55618,512707600780.0
2005-12-30 00:00:00,1.55625,1.5579,1.55311,1.55515,515878900849.0
2006-01-02 00:00:00,1.55551,1.55571,1.5523,1.55544,590266001029.0
2006-01-03 00:00:00,1.55551,1.55564,1.54922,1.55028,533379700982.0
2006-01-04 00:00:00,1.55035,1.55263,1.54579,1.54688,523433000904.0
2006-01-05 00:00:00,1.54695,1.54913,1.54384,1.54458,539741900916.0
2006-01-06 00:00:00,1.54465,1.54583,1.54071,1.54308,512808400877.0
2006-01-09 00:00:00,1.54325,1.54357,1.54094,1.54175,530611101056.0
2006-01-10 00:00:00,1.5417,1.54573,1.54084,1.54465,519961700910.0
2006-01-11 00:00:00,1.54465,1.54775,1.54365,1.54645,526954001181.0
2006-01-12 00:00:00,1.5464,1.54936,1.5455,1.54678,527753501020.0
2006-01-13 00:00:00,1.54685,1.5502,1.54638,1.54995,533016501149.0
2006-01-16 00:00:00,1.54919,1.55126,1.54575,1.55045,508637100841.0
2006-01-17 00:00:00,1.5504,1.55101,1.54826,1.54965,538112000788.0
2006-01-18 00:00:00,1.5496,1.551,1.54587,1.54988,533898900963.0
2006-01-19 00:00:00,1.5499,1.55416,1.54889,1.55308,510085900983.0
2006-01-20 00:00:00,1.55315,1.55371,1.54811,1.54838,517903000924.0
2006-01-23 00:00:00,1.54855,1.55139,1.54582,1.54648,575050200981.0
2006-01-24 00:00:00,1.5465,1.54959,1.54591,1.54825,540258100877.0
2006-01-25 00:00:00,1.54825,1.55059,1.54674,1.54808,505210400944.0
2006-01-26 00:00:00,1.5481,1.55157,1.5475,1.54978,524051600630.0
2006-01-27 00:00:00,1.54985,1.55373,1.54884,1.55277,545098700833.0
2006-01-30 00:00:00,1.55239,1.55636,1.55093,1.55568,523806201112.0
2006-01-31 00:00:00,1.5557,1.55612,1.55236,1.55325,537186700936.0
2006-02-01 00:00:00,1.5532,1.55627,1.55212,1.55528,529057701097.0
2006-02-02 00:00:00,1.55535,1.55622,1.55329,1.55475,538144500900.0
2006-02-03 00:00:00,1.5547,1.5569,1.55336,1.55655,521168900967.0
2006-02-06 00:00:00,1.55567,1.55781,1.55421,1.55658,534885701145.0
2006-02-07 00:00:00,1.5566,1.5578,1.55291,1.55395,539395601002.0
2006-02-08 00:00:00,1.55395,1.55565,1.55194,1.55396,546433600756.0
2006-02-09 00:00:00,1.554,1.55721,1.55266,1.55658,520175300761.0
2006-02-10 00:00:00,1.55665,1.55729,1.5537,1.55538,560861800876.0
2006-02-13 00:00:00,1.55537,1.55681,1.54315,1.55605,537430701206.0
2006-02-14 00:00:00,1.55605,1.5586,1.55533,1.55815,539686500871.0
2006-02-15 00:00:00,1.5581,1.55843,1.55658,1.55758,540258200924.0
2006-02-16 00:00:00,1.5576,1.55961,1.55604,1.55933,528877600945.0
2006-02-17 00:00:00,1.55935,1.56382,1.55858,1.56367,558619701087.0
2006-02-20 00:00:00,1.56342,1.56406,1.56021,1.5608,523059000939.0
2006-02-21 00:00:00,1.56075,1.5615,1.55757,1.5581,537653801008.0
2006-02-22 00:00:00,1.5581,1.56225,1.55679,1.5611,535409000799.0
2006-02-23 00:00:00,1.56105,1.56265,1.55769,1.55998,553240600932.0
2006-02-24 00:00:00,1.56005,1.56431,1.5584,1.56403,544427101093.0
2006-02-27 00:00:00,1.56337,1.56754,1.56295,1.56658,547123900968.0
2006-02-28 00:00:00,1.5666,1.56754,1.56274,1.56348,542511201005.0
2006-03-01 00:00:00,1.56355,1.5668,1.56019,1.56485,550263601111.0
2006-03-02 00:00:00,1.5648,1.56588,1.56147,1.56255,542849901161.0
2006-03-03 00:00:00,1.56255,1.56407,1.5604,1.56153,555368901008.0
2006-03-06 00:00:00,1.56156,1.56191,1.55922,1.56023,567707100917.0
2006-03-07 00:00:00,1.5603,1.56275,1.55818,1.56105,556364700783.0
2006-03-08 00:00:00,1.561,1.56192,1.55878,1.55952,556528601069.0
2006-03-09 00:00:00,1.5595,1.56608,1.55831,1.5649,544462100918.0
2006-03-10 00:00:00,1.5649,1.56951,1.56348,1.5689,537342400837.0
2006-03-13 00:00:00,1.56857,1.57195,1.56688,1.56923,557139301308.0
2006-03-14 00:00:00,1.5693,1.56973,1.56334,1.56473,545450100994.0
2006-03-15 00:00:00,1.5647,1.5666,1.56277,1.5636,543852000851.0
2006-03-16 00:00:00,1.5636,1.5717,1.5626,1.57068,543651000841.0
2006-03-17 00:00:00,1.5707,1.57427,1.5688,1.57178,547137801211.0
2006-03-20 00:00:00,1.57208,1.5732,1.56977,1.57065,547421201165.0
2006-03-21 00:00:00,1.5706,1.57507,1.56924,1.57345,544640600800.0
2006-03-22 00:00:00,1.57345,1.5765,1.57279,1.57578,536317400784.0
2006-03-23 00:00:00,1.5758,1.57843,1.57472,1.57613,555152100988.0
2006-03-24 00:00:00,1.5762,1.57854,1.57497,1.5775,542294501073.0
2006-03-27 00:00:00,1.57685,1.5774,1.57165,1.57221,546417700896.0
2006-03-28 00:00:00,1.57225,1.57338,1.56881,1.5716,534413700838.0
2006-03-29 00:00:00,1.57155,1.5755,1.57035,1.57528,543169700970.0
2006-03-30 00:00:00,1.57535,1.57773,1.57384,1.57757,553906300763.0
2006-03-31 00:00:00,1.5776,1.58169,1.57695,1.57983,544309001156.0
2006-04-02 00:00:00,1.58,1.58048,1.57682,1.57885,18648100065.0
2006-04-03 00:00:00,1.5788,1.5843,1.5786,1.5827,543804301058.0
2006-04-04 00:00:00,1.58261,1.58533,1.57922,1.58117,559878300819.0
2006-04-05 00:00:00,1.58112,1.58203,1.57611,1.5777,556002300857.0
2006-04-06 00:00:00,1.57765,1.58033,1.57578,1.57682,548848900881.0
2006-04-07 00:00:00,1.57675,1.5775,1.57276,1.57335,540705200717.0
2006-04-09 00:00:00,1.57362,1.57492,1.57318,1.5736,19038400018.0
2006-04-10 00:00:00,1.57342,1.5785,1.57256,1.57675,541613600942.0
2006-04-11 00:00:00,1.57677,1.57805,1.57475,1.57615,545057600916.0
2006-04-12 00:00:00,1.57606,1.57655,1.57095,1.57196,542881100790.0
2006-04-13 00:00:00,1.57205,1.57233,1.56947,1.57105,522598500836.0
2006-04-14 00:00:00,1.57115,1.57262,1.5707,1.57145,475550600888.0
2006-04-16 00:00:00,1.57195,1.57258,1.57143,1.57195,16497700031.0
2006-04-17 00:00:00,1.57195,1.57316,1.56648,1.56773,542076800765.0
2006-04-18 00:00:00,1.56783,1.56837,1.56319,1.56611,554807401193.0
2006-04-19 00:00:00,1.56625,1.56898,1.566,1.56716,560331501044.0
2006-04-20 00:00:00,1.5671,1.57528,1.5671,1.57385,558990401148.0
2006-04-21 00:00:00,1.5738,1.5759,1.57236,1.57304,521167000952.0
2006-04-23 00:00:00,1.57239,1.57337,1.57161,1.57227,23176000093.0
2006-04-24 00:00:00,1.57231,1.57355,1.56944,1.57068,564707100750.0
2006-04-25 00:00:00,1.5707,1.57654,1.57032,1.57543,547297900772.0
2006-04-26 00:00:00,1.5755,1.58215,1.5751,1.58165,543828900887.0
2006-04-27 00:00:00,1.5816,1.58228,1.57715,1.57845,552587601116.0
2006-04-28 00:00:00,1.5784,1.57988,1.56358,1.5645,538734700871.0
2006-04-30 00:00:00,1.56385,1.56452,1.56321,1.56321,16662100043.0
2006-05-01 00:00:00,1.56343,1.56568,1.55889,1.56101,544646500856.0
2006-05-02 00:00:00,1.56103,1.56474,1.55942,1.56005,549717001167.0
2006-05-03 00:00:00,1.56005,1.56341,1.55718,1.56178,542558600835.0
2006-05-04 00:00:00,1.56183,1.56453,1.55774,1.55928,555817300904.0
2006-05-05 00:00:00,1.5593,1.56216,1.55784,1.5601,535740701184.0
2006-05-07 00:00:00,1.55995,1.56064,1.5594,1.55948,21682400040.0
2006-05-08 00:00:00,1.5596,1.56188,1.55687,1.56036,558530201128.0
2006-05-09 00:00:00,1.56027,1.56122,1.55609,1.55696,563574800964.0
2006-05-10 00:00:00,1.55687,1.5603,1.55495,1.5577,549718101125.0
2006-05-11 00:00:00,1.55785,1.56229,1.55543,1.55713,556649600955.0
2006-05-12 00:00:00,1.5571,1.55823,1.5468,1.54737,543393800872.0
2006-05-14 00:00:00,1.54726,1.54792,1.54726,1.54755,10482000027.0
2006-05-15 00:00:00,1.54727,1.55162,1.54571,1.5505,562675800831.0
2006-05-16 00:00:00,1.5503,1.55382,1.54957,1.55201,562657100831.0
2006-05-17 00:00:00,1.552,1.55261,1.54679,1.54748,554335901020.0
2006-05-18 00:00:00,1.54776,1.55178,1.54498,1.54878,561114900898.0
2006-05-19 00:00:00,1.54833,1.55695,1.54746,1.55311,538274700899.0
2006-05-21 00:00:00,1.55335,1.55368,1.55237,1.55283,10771800014.0
2006-05-22 00:00:00,1.55294,1.55437,1.54725,1.54823,561695600886.0
2006-05-23 00:00:00,1.54861,1.55363,1.54697,1.54858,547703200670.0
2006-05-24 00:00:00,1.5486,1.5545,1.54815,1.55314,571151000939.0
2006-05-25 00:00:00,1.55307,1.55851,1.55239,1.55791,544070100862.0
2006-05-26 00:00:00,1.55789,1.5631,1.55447,1.56005,527431600992.0
2006-05-28 00:00:00,1.55996,1.56196,1.55744,1.55927,10218300035.0
2006-05-29 00:00:00,1.55906,1.5622,1.55737,1.55763,527393200872.0
2006-05-30 00:00:00,1.55765,1.56205,1.55731,1.55886,555966600884.0
2006-05-31 00:00:00,1.55877,1.56158,1.55657,1.56085,560708700921.0
2006-06-01 00:00:00,1.56047,1.56422,1.55865,1.56345,567491901036.0
2006-06-02 00:00:00,1.56337,1.56512,1.55894,1.55997,536299100763.0
2006-06-04 00:00:00,1.55986,1.56053,1.5587,1.55909,11360100024.0
2006-06-05 00:00:00,1.55915,1.56188,1.55717,1.55813,558027600965.0
2006-06-06 00:00:00,1.55821,1.5609,1.55614,1.5585,551531500873.0
2006-06-07 00:00:00,1.55845,1.56276,1.55795,1.56166,542259400740.0
2006-06-08 00:00:00,1.56165,1.56393,1.55716,1.5581,556631301065.0
2006-06-09 00:00:00,1.55815,1.5595,1.55491,1.5552,534617100859.0
2006-06-11 00:00:00,1.55515,1.55673,1.55481,1.55638,10718900042.0
2006-06-12 00:00:00,1.55645,1.55696,1.55203,1.55273,550266300769.0
2006-06-13 00:00:00,1.5528,1.55492,1.55104,1.55353,549953900920.0
2006-06-14 00:00:00,1.55345,1.55533,1.54946,1.5513,560423800962.0
2006-06-15 00:00:00,1.55125,1.5557,1.55051,1.5549,550758800892.0
2006-06-16 00:00:00,1.55461,1.55802,1.55324,1.55615,517479201019.0
2006-06-18 00:00:00,1.55606,1.5567,1.5558,1.55623,11241500040.0
2006-06-19 00:00:00,1.5563,1.56149,1.55523,1.5597,543797000983.0
2006-06-20 00:00:00,1.55965,1.56038,1.55621,1.55775,560764201059.0
2006-06-21 00:00:00,1.55803,1.56231,1.55802,1.56186,537492000971.0
2006-06-22 00:00:00,1.56184,1.56399,1.56102,1.56238,542686200956.0
2006-06-23 00:00:00,1.56238,1.56457,1.56095,1.56165,536863900670.0
2006-06-25 00:00:00,1.56156,1.56222,1.56103,1.56133,10139900017.0
2006-06-26 00:00:00,1.56142,1.56461,1.56071,1.56355,538835400793.0
2006-06-27 00:00:00,1.5634,1.56728,1.56298,1.56362,545270800918.0
2006-06-28 00:00:00,1.56354,1.5647,1.56167,1.56382,547947301031.0
2006-06-29 00:00:00,1.564,1.5664,1.55464,1.56593,539739801092.0
2006-06-30 00:00:00,1.56595,1.56834,1.56294,1.56351,538397800656.0
2006-07-02 00:00:00,1.56446,1.56527,1.56263,1.56385,19154700081.0
2006-07-03 00:00:00,1.56385,1.56797,1.56282,1.56644,545751300990.0
2006-07-04 00:00:00,1.56678,1.56864,1.56559,1.56585,530044900897.0
2006-07-05 00:00:00,1.5658,1.57025,1.56468,1.56755,562268800719.0
2006-07-06 00:00:00,1.56759,1.57016,1.56705,1.56945,551341300917.0
2006-07-07 00:00:00,1.56945,1.5708,1.56582,1.56668,524720100929.0
2006-07-09 00:00:00,1.56607,1.56701,1.56555,1.5664,20312900026.0
2006-07-10 00:00:00,1.56644,1.56834,1.56516,1.5665,554342000820.0
2006-07-11 00:00:00,1.56645,1.56705,1.56475,1.56603,540598300890.0
2006-07-12 00:00:00,1.5661,1.56883,1.56347,1.5637,544642300986.0
2006-07-13 00:00:00,1.56365,1.56779,1.55944,1.56035,547343600903.0
2006-07-14 00:00:00,1.5603,1.56297,1.55924,1.5609,539146700945.0
2006-07-16 00:00:00,1.55969,1.5673,1.5569,1.5573,10391900043.0
2006-07-17 00:00:00,1.55725,1.56384,1.55725,1.56223,543722800863.0
2006-07-18 00:00:00,1.56227,1.56662,1.56143,1.56633,512007800785.0
2006-07-19 00:00:00,1.56635,1.57221,1.56557,1.57155,546340700850.0
2006-07-20 00:00:00,1.57157,1.57224,1.56969,1.57071,536265701051.0
2006-07-21 00:00:00,1.57061,1.5716,1.56836,1.56935,544877101101.0
2006-07-23 00:00:00,1.56933,1.57081,1.56855,1.56882,16601600039.0
2006-07-24 00:00:00,1.56888,1.57498,1.56888,1.57325,547699500830.0
2006-07-25 00:00:00,1.57325,1.577,1.573,1.5757,549429300713.0
2006-07-26 00:00:00,1.57602,1.57803,1.57407,1.57671,551344600801.0
2006-07-27 00:00:00,1.57668,1.5786,1.57129,1.57234,559223800645.0
2006-07-28 00:00:00,1.57219,1.57357,1.57049,1.5724,539774100742.0
2006-07-30 00:00:00,1.57199,1.57234,1.57139,1.5721,21111100015.0
2006-07-31 00:00:00,1.57217,1.57396,1.56954,1.57123,553484801279.0
2006-08-01 00:00:00,1.57115,1.57468,1.57069,1.5721,558879300891.0
2006-08-02 00:00:00,1.5721,1.5746,1.56841,1.5736,566464301014.0
2006-08-03 00:00:00,1.57353,1.57665,1.56945,1.57598,553565101001.0
2006-08-04 00:00:00,1.57588,1.57869,1.57232,1.57456,531045400958.0
2006-08-06 00:00:00,1.57361,1.57435,1.57268,1.57328,17296100065.0
2006-08-07 00:00:00,1.57325,1.57467,1.56896,1.57253,551344301205.0
2006-08-08 00:00:00,1.57265,1.57483,1.56471,1.57209,551076800756.0
2006-08-09 00:00:00,1.57204,1.5777,1.57112,1.57688,539484200936.0
2006-08-10 00:00:00,1.57695,1.5795,1.5732,1.57846,549471201045.0
2006-08-11 00:00:00,1.5786,1.58153,1.5773,1.581,525648700915.0
2006-08-13 00:00:00,1.58067,1.58079,1.57716,1.57831,15876400016.0
2006-08-14 00:00:00,1.57877,1.58111,1.57696,1.57938,536994500801.0
2006-08-15 00:00:00,1.57935,1.58237,1.57847,1.58138,538702200898.0
2006-08-16 00:00:00,1.58149,1.5827,1.5766,1.57873,540721701089.0
2006-08-17 00:00:00,1.5788,1.58182,1.57592,1.58102,541837700944.0
2006-08-18 00:00:00,1.58108,1.58246,1.57858,1.58115,526444700759.0
2006-08-20 00:00:00,1.58094,1.58134,1.58044,1.58105,21259400095.0
2006-08-21 00:00:00,1.58111,1.58169,1.57588,1.57794,562325501281.0
2006-08-22 00:00:00,1.57792,1.58106,1.5761,1.58005,550836801049.0
2006-08-23 00:00:00,1.58003,1.58152,1.57844,1.57958,542652501035.0
2006-08-24 00:00:00,1.57972,1.5817,1.57832,1.58095,540855600905.0
2006-08-25 00:00:00,1.58086,1.58172,1.57885,1.58036,523941500902.0
2006-08-27 00:00:00,1.5807,1.58141,1.5799,1.58043,14513500048.0
2006-08-28 00:00:00,1.58045,1.58216,1.57684,1.58072,537066800723.0
2006-08-29 00:00:00,1.5807,1.58092,1.57431,1.57609,551011601095.0
2006-08-30 00:00:00,1.57601,1.57739,1.57337,1.57525,546953101181.0
2006-08-31 00:00:00,1.57512,1.57891,1.57417,1.57695,562012700797.0
2006-09-01 00:00:00,1.57687,1.58082,1.57526,1.57887,547949500844.0
2006-09-03 00:00:00,1.57836,1.57951,1.57836,1.57856,21003200069.0
2006-09-04 00:00:00,1.5784,1.58133,1.57707,1.57998,566950700931.0
2006-09-05 00:00:00,1.58005,1.58273,1.57926,1.58138,563223800982.0
2006-09-06 00:00:00,1.58135,1.58473,1.57974,1.58158,548682200969.0
2006-09-07 00:00:00,1.5816,1.58384,1.57971,1.58173,559077100926.0
2006-09-08 00:00:00,1.582,1.58277,1.57999,1.58048,537481801024.0
2006-09-10 00:00:00,1.58005,1.58091,1.57988,1.58055,18255900066.0
2006-09-11 00:00:00,1.58055,1.58222,1.57846,1.58085,554827501089.0
2006-09-12 00:00:00,1.58115,1.58759,1.57836,1.58694,549203600752.0
2006-09-13 00:00:00,1.58709,1.59085,1.5853,1.58653,547982400742.0
2006-09-14 00:00:00,1.58664,1.59363,1.58266,1.59319,555317000845.0
2006-09-15 00:00:00,1.59325,1.59653,1.58819,1.58933,532654901087.0
2006-09-17 00:00:00,1.58879,1.58943,1.58821,1.58847,13850200045.0
2006-09-18 00:00:00,1.58844,1.59041,1.58719,1.58834,538164701054.0
2006-09-19 00:00:00,1.58848,1.59131,1.58555,1.58639,532811400853.0
2006-09-20 00:00:00,1.58658,1.58846,1.58518,1.58741,546887301121.0
2006-09-21 00:00:00,1.58706,1.59442,1.58563,1.58789,552363001056.0
2006-09-22 00:00:00,1.5877,1.58978,1.5787,1.57938,543953200961.0
2006-09-24 00:00:00,1.5795,1.58048,1.57926,1.58003,20984400054.0
2006-09-25 00:00:00,1.57978,1.58111,1.57549,1.57883,552820501024.0
2006-09-26 00:00:00,1.57885,1.57937,1.57634,1.57745,540810300918.0
2006-09-27 00:00:00,1.5774,1.58178,1.57642,1.57957,545854701068.0
2006-09-28 00:00:00,1.57975,1.58471,1.57938,1.58381,552442700775.0
2006-09-29 00:00:00,1.58381,1.58963,1.58272,1.5844,547493600885.0
2006-10-01 00:00:00,1.58515,1.58547,1.58401,1.58513,13723600040.0
2006-10-02 00:00:00,1.5852,1.58628,1.58236,1.58329,555581101064.0
2006-10-03 00:00:00,1.58358,1.5863,1.58228,1.58539,546908301145.0
2006-10-04 00:00:00,1.58541,1.58927,1.58475,1.5873,543128700815.0
2006-10-05 00:00:00,1.58733,1.5913,1.5855,1.58918,546289600929.0
2006-10-06 00:00:00,1.58925,1.59017,1.58697,1.5875,518767601095.0
2006-10-08 00:00:00,1.58739,1.58816,1.58691,1.58745,21541200045.0
2006-10-09 00:00:00,1.58772,1.58973,1.5861,1.58916,531057801041.0
2006-10-10 00:00:00,1.58912,1.59338,1.58795,1.59318,539707501015.0
2006-10-11 00:00:00,1.5927,1.59514,1.59177,1.5928,537591400906.0
2006-10-12 00:00:00,1.5927,1.59408,1.59178,1.5926,537952000829.0
2006-10-13 00:00:00,1.5923,1.59622,1.59159,1.59209,526554400646.0
2006-10-15 00:00:00,1.59208,1.59291,1.59193,1.59249,20333700025.0
2006-10-16 00:00:00,1.59208,1.59371,1.5903,1.59175,541920200686.0
2006-10-17 00:00:00,1.59175,1.59244,1.58799,1.59063,543133400867.0
2006-10-18 00:00:00,1.59047,1.59297,1.58867,1.59139,532476900949.0
2006-10-19 00:00:00,1.5915,1.5925,1.58565,1.58712,555103401003.0
2006-10-20 00:00:00,1.58733,1.58936,1.58578,1.58787,522716400872.0
2006-10-22 00:00:00,1.58684,1.58749,1.58619,1.58688,17800500051.0
2006-10-23 00:00:00,1.5865,1.59115,1.5865,1.5889,549624201116.0
2006-10-24 00:00:00,1.58945,1.59215,1.58847,1.59024,534794901065.0
2006-10-25 00:00:00,1.59038,1.59413,1.58985,1.5939,531541100975.0
2006-10-26 00:00:00,1.59368,1.59425,1.59004,1.59139,537591700880.0
2006-10-27 00:00:00,1.59125,1.59225,1.58918,1.59015,517417200690.0
2006-10-30 00:00:00,1.58968,1.59046,1.58721,1.58848,547596900867.0
2006-10-31 00:00:00,1.58842,1.58926,1.58558,1.58746,545119100960.0
2006-11-01 00:00:00,1.58734,1.58891,1.58605,1.58879,548062900912.0
2006-11-02 00:00:00,1.58848,1.59122,1.58736,1.59122,525578800875.0
2006-11-03 00:00:00,1.59114,1.59582,1.58989,1.59399,551297301019.0
2006-11-06 00:00:00,1.59423,1.59787,1.59288,1.59755,530076600923.0
2006-11-07 00:00:00,1.59748,1.59816,1.59387,1.5958,536573101011.0
2006-11-08 00:00:00,1.59589,1.59671,1.59365,1.59585,533123100760.0
2006-11-09 00:00:00,1.59562,1.59729,1.59269,1.59455,549426800761.0
2006-11-10 00:00:00,1.59446,1.59465,1.59144,1.59415,544718101083.0
2006-11-13 00:00:00,1.59237,1.59485,1.59087,1.59391,539253900964.0
2006-11-14 00:00:00,1.5937,1.59565,1.59271,1.59329,529905700919.0
2006-11-15 00:00:00,1.59316,1.5997,1.5919,1.59778,539126001115.0
2006-11-16 00:00:00,1.59766,1.59909,1.59586,1.5966,535272201029.0
2006-11-17 00:00:00,1.59653,1.60085,1.59458,1.59559,518725400836.0
2006-11-20 00:00:00,1.59561,1.59705,1.59197,1.59396,526944400822.0
2006-11-21 00:00:00,1.59406,1.59498,1.59133,1.59398,527538500857.0
2006-11-22 00:00:00,1.59372,1.594,1.58607,1.58714,531475200968.0
2006-11-23 00:00:00,1.58706,1.58809,1.58266,1.58508,522834800619.0
2006-11-24 00:00:00,1.58512,1.58568,1.58087,1.5834,549645700960.0
2006-11-27 00:00:00,1.5836,1.58583,1.58259,1.58436,542633500994.0
2006-11-28 00:00:00,1.58436,1.58901,1.5833,1.58741,532747200999.0
2006-11-29 00:00:00,1.58725,1.59157,1.58618,1.59125,547596401009.0
2006-11-30 00:00:00,1.59107,1.5926,1.586,1.5863,536771201037.0
2006-12-01 00:00:00,1.5863,1.59155,1.5855,1.59135,557360000730.0
2006-12-04 00:00:00,1.59046,1.5941,1.58994,1.59153,541745100857.0
2006-12-05 00:00:00,1.59137,1.59261,1.58625,1.58763,541461200992.0
2006-12-06 00:00:00,1.58768,1.58953,1.58664,1.58878,530068101004.0
2006-12-07 00:00:00,1.58853,1.58963,1.58709,1.58805,541273300642.0
2006-12-08 00:00:00,1.58802,1.59203,1.58692,1.59086,544200800821.0
2006-12-11 00:00:00,1.59015,1.59234,1.58798,1.59213,549508900768.0
2006-12-12 00:00:00,1.59215,1.59343,1.58986,1.59323,557727900826.0
2006-12-13 00:00:00,1.59313,1.59557,1.59208,1.59368,551815201047.0
2006-12-14 00:00:00,1.59375,1.59915,1.59203,1.59643,537777200821.0
2006-12-15 00:00:00,1.5964,1.59996,1.59589,1.59724,541694601009.0
2006-12-18 00:00:00,1.59757,1.60129,1.59653,1.60093,549824801144.0
2006-12-19 00:00:00,1.60078,1.60421,1.59894,1.60198,533593300869.0
2006-12-20 00:00:00,1.60202,1.60517,1.60078,1.6042,544859501068.0
2006-12-21 00:00:00,1.60405,1.60475,1.60152,1.60243,545762600980.0
2006-12-22 00:00:00,1.60257,1.60347,1.60037,1.60142,540153000697.0
2006-12-25 00:00:00,1.60113,1.605,1.59636,1.60147,570779000863.0
2006-12-26 00:00:00,1.60138,1.60314,1.60021,1.60192,564350700985.0
2006-12-27 00:00:00,1.60189,1.60884,1.60093,1.60848,531139001190.0
2006-12-28 00:00:00,1.60855,1.61025,1.60496,1.60627,533795600962.0
2006-12-29 00:00:00,1.60603,1.60994,1.60488,1.60894,545382400904.0
2007-01-01 00:00:00,1.60806,1.6102,1.60373,1.6084,536957800773.0
2007-01-02 00:00:00,1.60831,1.61184,1.6066,1.61072,586023200984.0
2007-01-03 00:00:00,1.61053,1.61698,1.60902,1.61449,556681900994.0
2007-01-04 00:00:00,1.6143,1.61502,1.61052,1.61288,544550400588.0
2007-01-05 00:00:00,1.61288,1.61333,1.60617,1.60691,541342900892.0
2007-01-08 00:00:00,1.60707,1.61086,1.60577,1.61008,552824301086.0
2007-01-09 00:00:00,1.60999,1.61468,1.60934,1.6134,547967001011.0
2007-01-10 00:00:00,1.61333,1.61456,1.61117,1.61238,528489400798.0
2007-01-11 00:00:00,1.6124,1.61705,1.60968,1.61078,543327900964.0
2007-01-12 00:00:00,1.61075,1.61404,1.60942,1.61163,540592800938.0
2007-01-15 00:00:00,1.6117,1.61601,1.61093,1.61521,542613401112.0
2007-01-16 00:00:00,1.61507,1.61595,1.61128,1.61211,537632000936.0
2007-01-17 00:00:00,1.61191,1.6146,1.61175,1.61363,543651200969.0
2007-01-18 00:00:00,1.61355,1.61966,1.61274,1.61605,549945701199.0
2007-01-19 00:00:00,1.61605,1.61925,1.61542,1.61744,537839200791.0
2007-01-22 00:00:00,1.61758,1.61949,1.61668,1.61734,524636700779.0
2007-01-23 00:00:00,1.61711,1.61896,1.61358,1.61845,541756000842.0
2007-01-24 00:00:00,1.61838,1.62223,1.61507,1.61819,506786600660.0
2007-01-25 00:00:00,1.61797,1.6189,1.61239,1.61457,550377001057.0
2007-01-26 00:00:00,1.61423,1.61977,1.6133,1.61899,546824801020.0
2007-01-29 00:00:00,1.61857,1.62435,1.6178,1.62371,542754000957.0
2007-01-30 00:00:00,1.62352,1.62511,1.62113,1.62285,527166300981.0
2007-01-31 00:00:00,1.62282,1.62596,1.6198,1.62113,553123900566.0
2007-02-01 00:00:00,1.62115,1.62184,1.61657,1.61919,539741800698.0
2007-02-02 00:00:00,1.61876,1.62034,1.61611,1.61732,529629600650.0
2007-02-05 00:00:00,1.6174,1.61818,1.61306,1.61419,526796600991.0
2007-02-06 00:00:00,1.61407,1.61449,1.6083,1.60969,547918700919.0
2007-02-07 00:00:00,1.6097,1.61589,1.60844,1.61528,535248200888.0
2007-02-08 00:00:00,1.61522,1.62595,1.6144,1.62461,549650800914.0
2007-02-09 00:00:00,1.62458,1.62723,1.62153,1.62231,539537800785.0
2007-02-12 00:00:00,1.62152,1.62557,1.62125,1.62519,591474500975.0
2007-02-13 00:00:00,1.62497,1.6269,1.62253,1.62565,532561501049.0
2007-02-14 00:00:00,1.62555,1.62848,1.62393,1.62774,534557100774.0
2007-02-15 00:00:00,1.62775,1.62823,1.62115,1.62221,560832900956.0
2007-02-16 00:00:00,1.62211,1.62283,1.62006,1.62219,540556200948.0
2007-02-19 00:00:00,1.62237,1.62324,1.61971,1.62148,512308600780.0
2007-02-20 00:00:00,1.62136,1.62745,1.62051,1.62445,536449901102.0
2007-02-21 00:00:00,1.62439,1.62868,1.62324,1.62625,554547300803.0
2007-02-22 00:00:00,1.62625,1.6288,1.62439,1.62512,548400400905.0
2007-02-23 00:00:00,1.62503,1.62697,1.62105,1.62321,537395801011.0
2007-02-26 00:00:00,1.62266,1.62399,1.61884,1.62173,556410100965.0
2007-02-27 00:00:00,1.62158,1.62233,1.60947,1.61205,559288000900.0
2007-02-28 00:00:00,1.6121,1.61444,1.60993,1.61304,564741700868.0
2007-03-01 00:00:00,1.613,1.61418,1.60606,1.61082,552549600814.0
2007-03-02 00:00:00,1.61074,1.61295,1.60272,1.60461,540334300959.0
2007-03-05 00:00:00,1.60485,1.60588,1.59298,1.59779,565871500942.0
2007-03-06 00:00:00,1.59785,1.6071,1.59617,1.6057,554130600848.0
2007-03-07 00:00:00,1.60573,1.60769,1.60278,1.60405,550646601133.0
2007-03-08 00:00:00,1.60405,1.61333,1.60207,1.61221,539302501083.0
2007-03-09 00:00:00,1.61196,1.6193,1.61122,1.61915,544828500737.0
2007-03-11 00:00:00,1.61799,1.61829,1.61687,1.61819,20711800055.0
2007-03-12 00:00:00,1.61783,1.61932,1.61295,1.61528,546371501087.0
2007-03-13 00:00:00,1.61527,1.61647,1.60537,1.60765,550705301012.0
2007-03-14 00:00:00,1.60734,1.61066,1.60261,1.61015,566804000778.0
2007-03-15 00:00:00,1.61015,1.6124,1.60676,1.6111,548737600807.0
2007-03-16 00:00:00,1.61094,1.61201,1.60388,1.60681,525169300805.0
2007-03-18 00:00:00,1.60549,1.60574,1.60456,1.60526,14091100037.0
2007-03-19 00:00:00,1.605,1.61378,1.60419,1.61225,536546800926.0
2007-03-20 00:00:00,1.61219,1.61416,1.61059,1.61398,541377700946.0
2007-03-21 00:00:00,1.61382,1.61926,1.61247,1.61809,531614500893.0
2007-03-22 00:00:00,1.61811,1.62163,1.61681,1.61861,545876900883.0
2007-03-23 00:00:00,1.61834,1.6199,1.61563,1.61871,514375000932.0
2007-03-25 00:00:00,1.61902,1.61994,1.61819,1.6196,14505500019.0
2007-03-26 00:00:00,1.61965,1.62154,1.6168,1.6202,287786000489.0
2007-03-27 00:00:00,1.62015,1.62195,1.61717,1.61795,268597200567.0
2007-03-28 00:00:00,1.61801,1.62156,1.61468,1.61956,285653000633.0
2007-03-29 00:00:00,1.61951,1.62483,1.61884,1.62365,275559200660.0
2007-03-30 00:00:00,1.62357,1.62662,1.61936,1.623,385321400588.0
2007-04-01 00:00:00,1.62232,1.623,1.62185,1.6227,4196300012.0
2007-04-02 00:00:00,1.6227,1.6251,1.62057,1.6241,774395216472.0
2007-04-03 00:00:00,1.6241,1.6298,1.62296,1.62955,622583122938.0
2007-04-04 00:00:00,1.6295,1.63175,1.6279,1.6312,326092799431.0
2007-04-05 00:00:00,1.6312,1.6319,1.6291,1.63145,302192849380.0
2007-04-06 00:00:00,1.6315,1.6356,1.63036,1.63465,241568999295.0
2007-04-08 00:00:00,1.63425,1.63505,1.63351,1.634,5856199967.0
2007-04-09 00:00:00,1.6343,1.639,1.63314,1.638,180364487603.0
2007-04-10 00:00:00,1.638,1.6388,1.63286,1.6353,316347349624.0
2007-04-11 00:00:00,1.6354,1.63975,1.63321,1.6394,307442397067.0
2007-04-12 00:00:00,1.6394,1.6453,1.6372,1.6405,284480799734.0
2007-04-13 00:00:00,1.6405,1.644,1.6348,1.6434,247160823588.0
2007-04-15 00:00:00,1.6437,1.64525,1.64352,1.64505,6056900017.0
2007-04-16 00:00:00,1.64465,1.6464,1.64239,1.6434,311899299682.0
2007-04-17 00:00:00,1.6434,1.64385,1.63855,1.63961,403058249528.0
2007-04-18 00:00:00,1.6398,1.6409,1.63515,1.638,363070599590.0
2007-04-19 00:00:00,1.6383,1.6425,1.63205,1.6414,444922331748.0
2007-04-20 00:00:00,1.6414,1.6436,1.63974,1.6422,325213565701.0
2007-04-22 00:00:00,1.64238,1.6427,1.641,1.6418,3301099989.0
2007-04-23 00:00:00,1.6415,1.6433,1.63866,1.64173,348422069201.0
2007-04-24 00:00:00,1.6418,1.6422,1.6368,1.6384,384430874739.0
2007-04-25 00:00:00,1.6384,1.6432,1.63709,1.643,380075299630.0
2007-04-26 00:00:00,1.6429,1.6448,1.6421,1.6432,380138504154.0
2007-04-27 00:00:00,1.6431,1.6465,1.641,1.6458,349294799656.0
2007-04-29 00:00:00,1.6423,1.64249,1.64114,1.6419,11130299988.0
2007-04-30 00:00:00,1.6418,1.6487,1.6414,1.64715,400982557064.0
2007-05-01 00:00:00,1.64715,1.6535,1.6458,1.6516,440957339565.0
2007-05-02 00:00:00,1.6516,1.6534,1.64884,1.6499,603307049090.0
2007-05-03 00:00:00,1.6499,1.65124,1.64636,1.64755,472065911718.0
2007-05-04 00:00:00,1.64755,1.6489,1.64435,1.6465,467740799580.0
2007-05-06 00:00:00,1.6461,1.64745,1.6455,1.6459,4607199982.0
2007-05-07 00:00:00,1.6459,1.6483,1.64392,1.6475,287249599708.0
2007-05-08 00:00:00,1.6475,1.6507,1.64687,1.6499,614479799422.0
2007-05-09 00:00:00,1.6499,1.6499,1.6468,1.6485,677011099360.0
2007-05-10 00:00:00,1.6485,1.6502,1.64395,1.644,793981900693.0
2007-05-11 00:00:00,1.644,1.6485,1.64145,1.6484,748861974777.0
2007-05-13 00:00:00,1.6479,1.64834,1.6474,1.648,5388399984.0
2007-05-14 00:00:00,1.6481,1.6522,1.6478,1.6507,638814599187.0
2007-05-15 00:00:00,1.6507,1.6536,1.6484,1.65138,760860613678.0
2007-05-16 00:00:00,1.6515,1.6553,1.65017,1.6532,862165398299.0
2007-05-17 00:00:00,1.6532,1.6569,1.6512,1.656,571028934097.0
2007-05-18 00:00:00,1.656,1.6582,1.6527,1.6578,783979162565.0
2007-05-20 00:00:00,1.65778,1.6609,1.65765,1.6597,15122299901.0
2007-05-21 00:00:00,1.65975,1.6613,1.6545,1.6559,732201506761.0
2007-05-22 00:00:00,1.6559,1.6573,1.65287,1.6537,695764999304.0
2007-05-23 00:00:00,1.6537,1.65475,1.6504,1.652,821361322114.0
2007-05-24 00:00:00,1.652,1.6528,1.64767,1.6484,753393356017.0
2007-05-25 00:00:00,1.6484,1.6523,1.64736,1.651,723551698423.0
2007-05-27 00:00:00,1.6506,1.65086,1.64982,1.65065,14480399951.0
2007-05-28 00:00:00,1.6507,1.65347,1.64946,1.6525,398949099932.0
2007-05-29 00:00:00,1.6525,1.6528,1.6465,1.6476,828762499081.0
2007-05-30 00:00:00,1.6476,1.64785,1.6444,1.6457,738975608985.0
2007-05-31 00:00:00,1.6457,1.6497,1.64476,1.6483,713779916097.0
2007-06-01 00:00:00,1.6483,1.654,1.6474,1.6536,646756566487.0
2007-06-03 00:00:00,1.6532,1.6532,1.65209,1.6527,13109899950.0
2007-06-04 00:00:00,1.6527,1.6549,1.6484,1.65051,763202122164.0
2007-06-05 00:00:00,1.65045,1.6518,1.64544,1.6468,781666217222.0
2007-06-06 00:00:00,1.6468,1.6481,1.64164,1.6423,893732468736.0
2007-06-07 00:00:00,1.6423,1.6494,1.64127,1.6437,784891622176.0
2007-06-08 00:00:00,1.6437,1.6524,1.643,1.6515,915186393824.0
2007-06-10 00:00:00,1.651,1.6514,1.65009,1.651,8029699949.0
2007-06-11 00:00:00,1.651,1.6552,1.64929,1.6538,678514084770.0
2007-06-12 00:00:00,1.6538,1.6565,1.65125,1.6519,773202246777.0
2007-06-13 00:00:00,1.65185,1.6576,1.65152,1.6562,1049641874431.0
2007-06-14 00:00:00,1.6562,1.6598,1.6538,1.6588,811484962130.0
2007-06-15 00:00:00,1.6588,1.6628,1.6566,1.6618,748982599410.0
2007-06-17 00:00:00,1.6613,1.6621,1.6608,1.662,5225599986.0
2007-06-18 00:00:00,1.662,1.6663,1.6608,1.66592,720477899506.0
2007-06-19 00:00:00,1.666,1.6672,1.66145,1.6655,731401422662.0
2007-06-20 00:00:00,1.6655,1.6657,1.65794,1.6587,919587620375.0
2007-06-21 00:00:00,1.6587,1.6635,1.65788,1.6623,817957699726.0
2007-06-22 00:00:00,1.6623,1.6637,1.6537,1.6556,929115551288.0
2007-06-24 00:00:00,1.65506,1.65512,1.65392,1.6547,10945999929.0
2007-06-25 00:00:00,1.6547,1.6559,1.65143,1.654,826429158403.0
2007-06-26 00:00:00,1.6541,1.65555,1.65095,1.65179,874650457773.0
2007-06-27 00:00:00,1.6522,1.6538,1.6489,1.6533,928980699505.0
2007-06-28 00:00:00,1.6534,1.6576,1.6522,1.65515,814932199823.0
2007-06-29 00:00:00,1.6553,1.6573,1.65233,1.654,801239007954.0
2007-07-01 00:00:00,1.65301,1.6541,1.65244,1.6533,9832799926.0
2007-07-02 00:00:00,1.6533,1.6545,1.6461,1.6491,876587246557.0
2007-07-03 00:00:00,1.6491,1.6557,1.64814,1.6546,812427899768.0
2007-07-04 00:00:00,1.65404,1.6575,1.65323,1.6564,428872099615.0
2007-07-05 00:00:00,1.6565,1.6575,1.6522,1.6554,914953899581.0
2007-07-06 00:00:00,1.6553,1.6603,1.65447,1.6595,715527599269.0
2007-07-08 00:00:00,1.65957,1.6601,1.65908,1.66,13389399984.0
2007-07-09 00:00:00,1.66,1.6604,1.65623,1.6575,708250940197.0
2007-07-10 00:00:00,1.6575,1.6586,1.6522,1.6529,1054665939301.0
2007-07-11 00:00:00,1.6529,1.6586,1.65177,1.6571,1387404903029.0
2007-07-12 00:00:00,1.65639,1.6591,1.656,1.6585,1063917199458.0
2007-07-13 00:00:00,1.6585,1.6594,1.655,1.6574,901420100132.0
2007-07-15 00:00:00,1.65697,1.658,1.656,1.6566,6006000011.0
2007-07-16 00:00:00,1.6569,1.6581,1.6548,1.6572,721341248917.0
2007-07-17 00:00:00,1.6572,1.6587,1.6525,1.6565,961215900203.0
2007-07-18 00:00:00,1.6565,1.6579,1.6533,1.6573,1111234796050.0
2007-07-19 00:00:00,1.6573,1.6625,1.6556,1.6608,930764625452.0
2007-07-20 00:00:00,1.6608,1.6633,1.6584,1.6603,820972100174.0
2007-07-22 00:00:00,1.66096,1.6623,1.66027,1.6613,10870200009.0
2007-07-23 00:00:00,1.6612,1.66655,1.65817,1.6651,827331028895.0
2007-07-24 00:00:00,1.66505,1.6682,1.6617,1.6629,888592616752.0
2007-07-25 00:00:00,1.6629,1.6687,1.66137,1.6653,1021377850714.0
2007-07-26 00:00:00,1.6653,1.6659,1.65255,1.6531,970314105746.0
2007-07-27 00:00:00,1.6532,1.6561,1.6458,1.6471,1117369075345.0
2007-07-29 00:00:00,1.6462,1.6463,1.6453,1.6454,8385700039.0
2007-07-30 00:00:00,1.6455,1.6491,1.64125,1.6477,843519448569.0
2007-07-31 00:00:00,1.6477,1.6524,1.6421,1.6424,870734846453.0
2007-08-01 00:00:00,1.6424,1.6467,1.6348,1.6462,1182958054256.0
2007-08-02 00:00:00,1.6462,1.6516,1.6418,1.6499,863394762080.0
2007-08-03 00:00:00,1.6499,1.6534,1.6381,1.6398,942211899791.0
2007-08-05 00:00:00,1.63748,1.6391,1.6352,1.6357,24856599934.0
2007-08-06 00:00:00,1.6357,1.6441,1.63501,1.6438,1279096899555.0
2007-08-07 00:00:00,1.6438,1.647,1.6387,1.6454,915296499334.0
2007-08-08 00:00:00,1.6453,1.6513,1.6432,1.6503,882652361731.0
2007-08-09 00:00:00,1.6503,1.65164,1.6357,1.6364,1106280699947.0
2007-08-10 00:00:00,1.63596,1.6452,1.6306,1.64195,1239238551683.0
2007-08-12 00:00:00,1.6409,1.64117,1.63963,1.6403,16725200026.0
2007-08-13 00:00:00,1.6403,1.644,1.6354,1.64005,1092880130583.0
2007-08-14 00:00:00,1.64005,1.6444,1.6377,1.6388,1287739899944.0
2007-08-15 00:00:00,1.6388,1.6435,1.6343,1.6368,1468872901434.0
2007-08-16 00:00:00,1.6368,1.6384,1.6254,1.6341,1688927299479.0
2007-08-17 00:00:00,1.634,1.6344,1.6177,1.6274,1527965136650.0
2007-08-19 00:00:00,1.6264,1.6278,1.62603,1.627,15546499981.0
2007-08-20 00:00:00,1.627,1.6308,1.6231,1.6244,1192308900266.0
2007-08-21 00:00:00,1.6244,1.628,1.6205,1.6244,1196815960972.0
2007-08-22 00:00:00,1.6244,1.6344,1.62265,1.6344,1019661216766.0
2007-08-23 00:00:00,1.6344,1.6417,1.63359,1.6372,1079978506032.0
2007-08-24 00:00:00,1.6372,1.6429,1.6326,1.6416,1098460653499.0
2007-08-26 00:00:00,1.64138,1.64199,1.64054,1.64118,27283600056.0
2007-08-27 00:00:00,1.6413,1.6446,1.64025,1.6409,721561600207.0
2007-08-28 00:00:00,1.6409,1.6411,1.63274,1.6334,868636907900.0
2007-08-29 00:00:00,1.6334,1.6408,1.63139,1.6401,1089455841420.0
2007-08-30 00:00:00,1.6401,1.6433,1.6378,1.6419,1201419948177.0
2007-08-31 00:00:00,1.6419,1.6478,1.64139,1.6469,1121320322131.0
2007-09-02 00:00:00,1.6468,1.64714,1.64528,1.64557,15295399996.0
2007-09-03 00:00:00,1.64538,1.6486,1.64427,1.6467,645692778305.0
2007-09-04 00:00:00,1.6467,1.6497,1.64365,1.6481,907296802362.0
2007-09-05 00:00:00,1.6481,1.6494,1.64269,1.64365,833130212434.0
2007-09-06 00:00:00,1.6437,1.64615,1.64205,1.6439,402242246184.0
2007-09-07 00:00:00,1.644,1.6448,1.6338,1.6362,654731934055.0
2007-09-09 00:00:00,1.63502,1.63579,1.6344,1.6349,6040899946.0
2007-09-10 00:00:00,1.6349,1.63945,1.63293,1.6371,592208710537.0
2007-09-11 00:00:00,1.6371,1.646,1.63552,1.64555,995652243431.0
2007-09-12 00:00:00,1.64555,1.6478,1.64085,1.64645,896983184854.0
2007-09-13 00:00:00,1.6469,1.64975,1.6406,1.64435,948395879383.0
2007-09-14 00:00:00,1.64435,1.6514,1.64234,1.6504,786813898072.0
2007-09-16 00:00:00,1.64904,1.65052,1.64822,1.6489,15924099992.0
2007-09-17 00:00:00,1.6489,1.64905,1.64376,1.646,727585550802.0
2007-09-18 00:00:00,1.646,1.6528,1.6431,1.65065,915237848780.0
2007-09-19 00:00:00,1.6506,1.65595,1.64905,1.6532,1037686444744.0
2007-09-20 00:00:00,1.6531,1.6533,1.64435,1.6488,1108543699298.0
2007-09-21 00:00:00,1.6488,1.6537,1.64817,1.6518,786035538370.0
2007-09-23 00:00:00,1.65073,1.65191,1.65056,1.6513,14795899953.0
2007-09-24 00:00:00,1.6513,1.655,1.64973,1.652,662674999601.0
2007-09-25 00:00:00,1.652,1.6524,1.64685,1.64935,641792168652.0
2007-09-26 00:00:00,1.64935,1.6548,1.64836,1.65285,668737870752.0
2007-09-27 00:00:00,1.6529,1.66175,1.65218,1.6605,653987903433.0
2007-09-28 00:00:00,1.6605,1.6614,1.6576,1.6601,813949504413.0
2007-09-30 00:00:00,1.6595,1.66028,1.65895,1.65999,19215299956.0
2007-10-01 00:00:00,1.6599,1.6664,1.65843,1.663,965972024146.0
2007-10-02 00:00:00,1.663,1.6659,1.6615,1.6633,970005527320.0
2007-10-03 00:00:00,1.6633,1.6673,1.6614,1.6632,1107124826104.0
2007-10-04 00:00:00,1.6632,1.6639,1.65905,1.66015,1066731465289.0
2007-10-05 00:00:00,1.6601,1.6661,1.65957,1.6654,933881849914.0
2007-10-07 00:00:00,1.66375,1.66581,1.6637,1.6644,10958399980.0
2007-10-08 00:00:00,1.6645,1.6684,1.6636,1.6665,789741099828.0
2007-10-09 00:00:00,1.6665,1.6697,1.66385,1.66905,1121383270650.0
2007-10-10 00:00:00,1.66905,1.6738,1.66814,1.67295,1072622696117.0
2007-10-11 00:00:00,1.67295,1.6827,1.6722,1.6778,1249672501689.0
2007-10-12 00:00:00,1.6778,1.6821,1.6756,1.6795,1241302174311.0
2007-10-14 00:00:00,1.67938,1.68008,1.67823,1.6786,19272899965.0
2007-10-15 00:00:00,1.6785,1.6806,1.6755,1.6773,1567880400032.0
2007-10-16 00:00:00,1.6773,1.6786,1.6739,1.67568,1310925273817.0
2007-10-17 00:00:00,1.67575,1.6805,1.6715,1.67595,975228841995.0
2007-10-18 00:00:00,1.67595,1.67695,1.6682,1.6719,1050510606432.0
2007-10-19 00:00:00,1.6719,1.6736,1.6673,1.66735,1151502539188.0
2007-10-21 00:00:00,1.6667,1.6671,1.6625,1.6632,26646899982.0
2007-10-22 00:00:00,1.6631,1.6706,1.6631,1.6703,1808683529941.0
2007-10-23 00:00:00,1.6704,1.67395,1.6665,1.6728,1712552051591.0
2007-10-24 00:00:00,1.6728,1.6736,1.66715,1.6716,965125062096.0
2007-10-25 00:00:00,1.6716,1.6727,1.6677,1.6697,1052222825480.0
2007-10-26 00:00:00,1.6697,1.67555,1.6691,1.67535,1963079597827.0
2007-10-28 00:00:00,1.67551,1.67586,1.67551,1.67585,4005999993.0
2007-10-29 00:00:00,1.67545,1.6808,1.6745,1.6796,1904525150471.0
2007-10-30 00:00:00,1.6794,1.6797,1.6717,1.6729,2066926737572.0
2007-10-31 00:00:00,1.67175,1.6784,1.6708,1.6769,1962866371154.0
2007-11-01 00:00:00,1.6768,1.6787,1.6692,1.6695,2281881750215.0
2007-11-02 00:00:00,1.67,1.67475,1.667,1.67365,1918872627645.0
2007-11-05 00:00:00,1.67378,1.6741,1.6671,1.66915,1846007116301.0
2007-11-06 00:00:00,1.66915,1.6705,1.6633,1.66615,1398522354588.0
2007-11-07 00:00:00,1.66605,1.66675,1.65815,1.65895,1395086323941.0
2007-11-08 00:00:00,1.65895,1.66125,1.65165,1.65485,1261883085538.0
2007-11-09 00:00:00,1.65485,1.65515,1.6449,1.647,1389215509212.0
2007-11-12 00:00:00,1.64632,1.64785,1.6376,1.63985,908379414381.0
2007-11-13 00:00:00,1.6398,1.64695,1.6386,1.64625,1117359072551.0
2007-11-14 00:00:00,1.64635,1.649,1.64365,1.64665,1015276677098.0
2007-11-15 00:00:00,1.64665,1.6476,1.63895,1.6402,1137613041049.0
2007-11-16 00:00:00,1.64,1.6418,1.63495,1.63822,1110918686914.0
2007-11-19 00:00:00,1.63835,1.64005,1.6349,1.6353,1477910857498.0
2007-11-20 00:00:00,1.6353,1.6429,1.6343,1.6411,1463712440532.0
2007-11-21 00:00:00,1.641,1.6412,1.6348,1.6368,2205908367187.0
2007-11-22 00:00:00,1.6367,1.6382,1.6326,1.635,1867004319995.0
2007-11-23 00:00:00,1.6351,1.6368,1.6297,1.63505,1947716225577.0
2007-11-26 00:00:00,1.6369,1.63965,1.63045,1.6312,1270224723637.0
2007-11-27 00:00:00,1.631,1.6411,1.63045,1.639,1952790626104.0
2007-11-28 00:00:00,1.6395,1.65135,1.637,1.6484,2054759095819.0
2007-11-29 00:00:00,1.6485,1.6509,1.6472,1.6486,1794763789809.0
2007-11-30 00:00:00,1.6485,1.6587,1.64775,1.65581,1654749271935.0
2007-12-03 00:00:00,1.6552,1.65725,1.6514,1.6532,800642487114.0
2007-12-04 00:00:00,1.6532,1.6573,1.64665,1.6481,1019271504829.0
2007-12-05 00:00:00,1.6481,1.65155,1.6453,1.6474,1123086060219.0
2007-12-06 00:00:00,1.6474,1.6543,1.6461,1.6535,1105255323543.0
2007-12-07 00:00:00,1.6535,1.657,1.65175,1.65315,1164349648717.0
2007-12-10 00:00:00,1.65301,1.6599,1.65195,1.6594,1096049322869.0
2007-12-11 00:00:00,1.6597,1.6668,1.6561,1.65667,1182303897790.0
2007-12-12 00:00:00,1.6564,1.67285,1.65485,1.6687,1464088897620.0
2007-12-13 00:00:00,1.6687,1.6717,1.6643,1.6696,1323936712125.0
2007-12-14 00:00:00,1.66965,1.6715,1.6616,1.66302,1384009104679.0
2007-12-17 00:00:00,1.66343,1.66565,1.65315,1.65455,558340374759.0
2007-12-18 00:00:00,1.6543,1.6611,1.65414,1.66,601660808439.0
2007-12-19 00:00:00,1.66,1.6628,1.65775,1.6614,586790943656.0
2007-12-20 00:00:00,1.6614,1.6618,1.6574,1.6594,722447914173.0
2007-12-21 00:00:00,1.65935,1.6631,1.6586,1.65963,623934696932.0
2007-12-24 00:00:00,1.66137,1.6677,1.66019,1.66514,524636839473.0
2007-12-25 00:00:00,1.66492,1.67335,1.62835,1.66689,577096000207.0
2007-12-26 00:00:00,1.6672,1.6687,1.66425,1.6679,555318500021.0
2007-12-27 00:00:00,1.6679,1.6685,1.6638,1.666,1019229483701.0
2007-12-28 00:00:00,1.666,1.6663,1.657,1.65706,873401784024.0
2007-12-31 00:00:00,1.66014,1.66057,1.65228,1.6532,606452350363.0
2008-01-01 00:00:00,1.6531,1.65588,1.65112,1.65299,105340999673.0
2008-01-02 00:00:00,1.65338,1.6558,1.6429,1.647,1185420837962.0
2008-01-03 00:00:00,1.647,1.64795,1.638,1.6382,802105109643.0
2008-01-04 00:00:00,1.6381,1.6411,1.63166,1.63342,628328519425.0
2008-01-07 00:00:00,1.63303,1.6424,1.63155,1.6405,661645224275.0
2008-01-08 00:00:00,1.6405,1.6449,1.63535,1.6361,623416948870.0
2008-01-09 00:00:00,1.6357,1.64045,1.6329,1.6366,969836824192.0
2008-01-10 00:00:00,1.6366,1.63835,1.6287,1.6333,1737544156443.0
2008-01-11 00:00:00,1.6332,1.635,1.6247,1.62725,1959646836161.0
2008-01-14 00:00:00,1.62734,1.6322,1.6229,1.6251,1103777063524.0
2008-01-15 00:00:00,1.625,1.6255,1.6173,1.6176,731104249561.0
2008-01-16 00:00:00,1.6177,1.6181,1.60815,1.6124,1098628848190.0
2008-01-17 00:00:00,1.6124,1.6181,1.6094,1.6119,1189872683212.0
2008-01-18 00:00:00,1.6119,1.6178,1.60493,1.60547,1379780110634.0
2008-01-21 00:00:00,1.60557,1.60735,1.59455,1.6018,613846384134.0
2008-01-22 00:00:00,1.6018,1.6079,1.59485,1.60175,1046509449749.0
2008-01-23 00:00:00,1.6016,1.6076,1.58255,1.59645,1076751398449.0
2008-01-24 00:00:00,1.5964,1.6061,1.5891,1.605,1667160097830.0
2008-01-25 00:00:00,1.605,1.6143,1.60475,1.60973,1314377347446.0
2008-01-28 00:00:00,1.6085,1.6117,1.6031,1.61,1405449318117.0
2008-01-29 00:00:00,1.61,1.6173,1.60735,1.6159,891730901578.0
2008-01-30 00:00:00,1.6159,1.6187,1.6081,1.6097,1093625486417.0
2008-01-31 00:00:00,1.6097,1.61135,1.60165,1.607,1443563451398.0
2008-02-01 00:00:00,1.6069,1.6125,1.60085,1.61183,536287140305.0
2008-02-04 00:00:00,1.61117,1.6183,1.6104,1.6133,717812993428.0
2008-02-05 00:00:00,1.6133,1.62165,1.6096,1.6106,381156120218.0
2008-02-06 00:00:00,1.6106,1.6108,1.60355,1.6065,265528399829.0
2008-02-07 00:00:00,1.6065,1.6069,1.5961,1.599,353826023508.0
2008-02-08 00:00:00,1.599,1.6033,1.5967,1.59985,631649799695.0
2008-02-11 00:00:00,1.59936,1.60245,1.5943,1.60005,110673699981.0
2008-02-12 00:00:00,1.60005,1.60895,1.598,1.60695,140246954278.0
2008-02-13 00:00:00,1.60698,1.6162,1.6045,1.6149,151855880063.0
2008-02-14 00:00:00,1.6149,1.6182,1.6046,1.607,71356849452.0
2008-02-15 00:00:00,1.6069,1.6097,1.59925,1.6049,114690328778.0
2008-02-18 00:00:00,1.60473,1.61685,1.6043,1.615,167633844299.0
2008-02-19 00:00:00,1.6149,1.61575,1.60865,1.61115,463677049635.0
2008-02-20 00:00:00,1.61115,1.6183,1.60915,1.6177,904837199657.0
2008-02-21 00:00:00,1.6177,1.6231,1.61175,1.6142,152122910049.0
2008-02-22 00:00:00,1.614,1.61655,1.6066,1.6084,346606037890.0
2008-02-25 00:00:00,1.60978,1.6176,1.60947,1.6153,396005939822.0
2008-02-26 00:00:00,1.615,1.6174,1.60885,1.6105,773762070545.0
2008-02-27 00:00:00,1.6105,1.6148,1.6055,1.6073,1559800625663.0
2008-02-28 00:00:00,1.6074,1.60755,1.5963,1.598,1210271148360.0
2008-02-29 00:00:00,1.598,1.5982,1.57972,1.57993,197223940826.0
2008-03-03 00:00:00,1.57923,1.5861,1.5699,1.5845,294886250038.0
2008-03-04 00:00:00,1.5845,1.58475,1.57405,1.5789,162727817045.0
2008-03-05 00:00:00,1.5789,1.58525,1.5747,1.5824,637272450469.0
2008-03-06 00:00:00,1.5823,1.58565,1.5719,1.5728,495144199836.0
2008-03-07 00:00:00,1.5722,1.5772,1.56585,1.57385,438133409437.0
2008-03-10 00:00:00,1.5706,1.5726,1.56195,1.5638,636884525403.0
2008-03-11 00:00:00,1.5637,1.5876,1.5617,1.5854,674610252111.0
2008-03-12 00:00:00,1.5855,1.5878,1.5765,1.5786,1172253536579.0
2008-03-13 00:00:00,1.5787,1.58205,1.56775,1.57585,499400255670.0
2008-03-14 00:00:00,1.57585,1.5803,1.5622,1.56415,941510198462.0
2008-03-16 00:00:00,1.56224,1.56384,1.55769,1.55809,88713500323.0
2008-03-17 00:00:00,1.5579,1.5612,1.5334,1.5499,1453431329496.0
2008-03-18 00:00:00,1.5488,1.5693,1.5449,1.56745,948847183900.0
2008-03-19 00:00:00,1.56745,1.5699,1.55685,1.55805,687662869246.0
2008-03-20 00:00:00,1.5598,1.5705,1.5548,1.55505,556355650613.0
2008-03-21 00:00:00,1.55505,1.55965,1.5534,1.5565,834036750196.0
2008-03-23 00:00:00,1.55732,1.55973,1.55725,1.558,72733499900.0
2008-03-24 00:00:00,1.5601,1.5763,1.5576,1.5714,1093295225858.0
2008-03-25 00:00:00,1.5722,1.57765,1.5707,1.57345,752835200645.0
2008-03-26 00:00:00,1.57345,1.5772,1.5657,1.56635,997975819583.0
2008-03-27 00:00:00,1.56635,1.5723,1.56525,1.568,515020100098.0
2008-03-28 00:00:00,1.5682,1.57565,1.5667,1.5722,563606600570.0
2008-03-30 00:00:00,1.5701,1.57124,1.56757,1.5694,53992499803.0
2008-03-31 00:00:00,1.5694,1.5755,1.5664,1.5682,1080663354675.0
2008-04-01 00:00:00,1.5682,1.58135,1.5664,1.5802,770428409369.0
2008-04-02 00:00:00,1.5802,1.5857,1.57765,1.5819,878008415501.0
2008-04-03 00:00:00,1.5817,1.5856,1.57845,1.58355,566876308724.0
2008-04-04 00:00:00,1.58355,1.5877,1.57725,1.58269,448057380138.0
2008-04-06 00:00:00,1.58158,1.58265,1.5815,1.5823,17217900000.0
2008-04-07 00:00:00,1.5823,1.5955,1.5815,1.5909,304732748255.0
2008-04-08 00:00:00,1.5909,1.5947,1.588,1.5934,853932223980.0
2008-04-09 00:00:00,1.5932,1.5954,1.5817,1.585,615310284898.0
2008-04-10 00:00:00,1.585,1.58785,1.57205,1.5856,455271999988.0
2008-04-11 00:00:00,1.5859,1.59015,1.5791,1.5822,786129113866.0
2008-04-13 00:00:00,1.57828,1.581,1.57812,1.5806,38967100021.0
2008-04-14 00:00:00,1.581,1.58335,1.57605,1.5822,818028851199.0
2008-04-15 00:00:00,1.5822,1.58995,1.5795,1.5895,893553382633.0
2008-04-16 00:00:00,1.5896,1.5954,1.5864,1.5944,1447268315093.0
2008-04-17 00:00:00,1.5944,1.6014,1.5905,1.6,893695215668.0
2008-04-18 00:00:00,1.5999,1.61625,1.5974,1.6102,706453251775.0
2008-04-20 00:00:00,1.60905,1.6095,1.6084,1.6091,35626020047.0
2008-04-21 00:00:00,1.6091,1.6122,1.6025,1.604,421116269247.0
2008-04-22 00:00:00,1.604,1.60915,1.60115,1.6042,528840732561.0
2008-04-23 00:00:00,1.6042,1.6166,1.6028,1.61235,272607549622.0
2008-04-24 00:00:00,1.61235,1.6247,1.61085,1.623,304734200007.0
2008-04-25 00:00:00,1.623,1.6246,1.6139,1.6163,294145680421.0
2008-04-27 00:00:00,1.61589,1.61649,1.61515,1.6158,5600800037.0
2008-04-28 00:00:00,1.6158,1.6205,1.61365,1.6185,120363135734.0
2008-04-29 00:00:00,1.6185,1.6194,1.6102,1.61533,152880406562.0
2008-04-30 00:00:00,1.6155,1.62345,1.61205,1.6163,122586774335.0
2008-05-01 00:00:00,1.6163,1.62275,1.61618,1.62034,143926485592.0
2008-05-02 00:00:00,1.6205,1.6319,1.61987,1.6304,348538313127.0
2008-05-04 00:00:00,1.629,1.62989,1.62815,1.6286,7683099967.0
2008-05-05 00:00:00,1.6286,1.6346,1.62725,1.6322,145788351102.0
2008-05-06 00:00:00,1.6322,1.63405,1.62555,1.6333,259715996452.0
2008-05-07 00:00:00,1.6333,1.634,1.623,1.6235,156550389663.0
2008-05-08 00:00:00,1.6235,1.6248,1.6169,1.6176,276918424486.0
2008-05-09 00:00:00,1.6176,1.61885,1.6066,1.6112,201241579954.0
2008-05-11 00:00:00,1.60982,1.6111,1.6083,1.61085,8611299935.0
2008-05-12 00:00:00,1.6108,1.62315,1.6098,1.6227,114778051128.0
2008-05-13 00:00:00,1.6227,1.63035,1.6185,1.6292,242637159907.0
2008-05-14 00:00:00,1.62877,1.63365,1.6265,1.6321,115877600026.0
2008-05-15 00:00:00,1.6321,1.6349,1.6287,1.6312,173714558965.0
2008-05-16 00:00:00,1.6315,1.6369,1.6268,1.6316,221716641532.0
2008-05-18 00:00:00,1.63073,1.6315,1.62984,1.6309,16910499945.0
2008-05-19 00:00:00,1.6309,1.63765,1.6272,1.6337,173898219200.0
2008-05-20 00:00:00,1.6337,1.634,1.62251,1.62269,148513849987.0
2008-05-21 00:00:00,1.6229,1.6277,1.61749,1.61795,304105209742.0
2008-05-22 00:00:00,1.618,1.6253,1.6162,1.6211,217529861361.0
2008-05-23 00:00:00,1.62105,1.6228,1.61305,1.6138,141483580068.0
2008-05-25 00:00:00,1.615,1.61522,1.61405,1.6152,7140799988.0
2008-05-26 00:00:00,1.6151,1.6194,1.61457,1.61549,168351442424.0
2008-05-27 00:00:00,1.61565,1.6236,1.61465,1.6218,98400085088.0
2008-05-28 00:00:00,1.6218,1.62785,1.6162,1.62288,236076762835.0
2008-05-29 00:00:00,1.62257,1.63005,1.62221,1.6283,81990825849.0
2008-05-30 00:00:00,1.6283,1.6289,1.6206,1.6208,103223838240.0
2008-06-01 00:00:00,1.6208,1.6211,1.62016,1.6209,4687421596.0
2008-06-02 00:00:00,1.6209,1.6224,1.608,1.6115,122771201638.0
2008-06-03 00:00:00,1.6115,1.61685,1.6055,1.6104,47991914717.0
2008-06-04 00:00:00,1.6104,1.6116,1.6034,1.6078,58718397916.0
2008-06-05 00:00:00,1.6078,1.6193,1.60735,1.6188,43606974329.0
2008-06-06 00:00:00,1.6188,1.6223,1.6065,1.60735,49642122966.0
2008-06-08 00:00:00,1.60701,1.6078,1.60565,1.60565,1669720000.0
2008-06-09 00:00:00,1.60565,1.613,1.6046,1.6076,90537019952.0
2008-06-10 00:00:00,1.6076,1.6133,1.60526,1.611,135739801179.0
2008-06-11 00:00:00,1.611,1.6156,1.60295,1.6038,135227400039.0
2008-06-12 00:00:00,1.6038,1.61365,1.60245,1.6073,291231389943.0
2008-06-13 00:00:00,1.6073,1.6146,1.60694,1.6094,245545180129.0
2008-06-15 00:00:00,1.60937,1.61083,1.60905,1.6094,5942299994.0
2008-06-16 00:00:00,1.6095,1.61895,1.6091,1.6162,409171500026.0
2008-06-17 00:00:00,1.61735,1.62,1.6126,1.6154,396961499982.0
2008-06-18 00:00:00,1.6154,1.6188,1.6082,1.6098,345300199965.0
2008-06-19 00:00:00,1.6098,1.6218,1.6074,1.6197,392686200016.0
2008-06-20 00:00:00,1.6197,1.62045,1.6128,1.6164,263724300007.0
2008-06-22 00:00:00,1.61559,1.61685,1.61495,1.6163,7117499947.0
2008-06-23 00:00:00,1.6163,1.6243,1.6156,1.622,212805439909.0
2008-06-24 00:00:00,1.622,1.6238,1.61605,1.6211,146178651235.0
2008-06-25 00:00:00,1.62145,1.6244,1.62015,1.6216,272135257547.0
2008-06-26 00:00:00,1.6216,1.62495,1.6109,1.61315,206462859961.0
2008-06-27 00:00:00,1.61315,1.6153,1.60395,1.6084,334891095498.0
2008-06-29 00:00:00,1.60701,1.60969,1.6068,1.60818,1354199999.0
2008-06-30 00:00:00,1.608,1.6094,1.60305,1.6082,340588863798.0
2008-07-01 00:00:00,1.6082,1.61135,1.6015,1.6103,298462708381.0
2008-07-02 00:00:00,1.6103,1.615,1.60745,1.6102,272220299953.0
2008-07-03 00:00:00,1.6102,1.6143,1.60768,1.61139,257596898037.0
2008-07-04 00:00:00,1.6115,1.612,1.6063,1.61017,182725918930.0
2008-07-06 00:00:00,1.6087,1.60957,1.6086,1.6093,2624300002.0
2008-07-07 00:00:00,1.6093,1.6166,1.6076,1.614,224504528992.0
2008-07-08 00:00:00,1.614,1.61985,1.608,1.61915,239503126334.0
2008-07-09 00:00:00,1.6191,1.6232,1.6155,1.6188,250317657344.0
2008-07-10 00:00:00,1.6188,1.6235,1.61738,1.6224,266906300054.0
2008-07-11 00:00:00,1.6224,1.62455,1.61505,1.61915,259589126738.0
2008-07-13 00:00:00,1.61818,1.621,1.61795,1.61955,7040000114.0
2008-07-14 00:00:00,1.6198,1.624,1.61573,1.61677,207822700385.0
2008-07-15 00:00:00,1.6168,1.6172,1.60295,1.6048,181746802527.0
2008-07-16 00:00:00,1.6048,1.61065,1.59905,1.61,183352731237.0
2008-07-17 00:00:00,1.61,1.62145,1.60813,1.6165,165946654039.0
2008-07-18 00:00:00,1.6165,1.621,1.61605,1.62035,130573362788.0
2008-07-20 00:00:00,1.6199,1.6204,1.61895,1.6194,3897400114.0
2008-07-21 00:00:00,1.6194,1.623,1.61902,1.6198,88489605165.0
2008-07-22 00:00:00,1.6199,1.62975,1.6161,1.6261,116718100005.0
2008-07-23 00:00:00,1.62615,1.63105,1.62524,1.6284,138021385014.0
2008-07-24 00:00:00,1.6284,1.6297,1.62275,1.6252,123173397291.0
2008-07-25 00:00:00,1.6252,1.6309,1.6223,1.62775,142313433784.0
2008-07-27 00:00:00,1.62778,1.62838,1.6268,1.6277,2882200102.0
2008-07-28 00:00:00,1.6277,1.6295,1.6266,1.628,107329454021.0
2008-07-29 00:00:00,1.62795,1.6323,1.6253,1.6313,114259421265.0
2008-07-30 00:00:00,1.6314,1.63375,1.62842,1.6331,136734800004.0
2008-07-31 00:00:00,1.633,1.6369,1.6311,1.6339,127374286636.0
2008-08-01 00:00:00,1.63385,1.634,1.6288,1.63365,169602799997.0
2008-08-03 00:00:00,1.63336,1.63436,1.63244,1.633,1647600012.0
2008-08-04 00:00:00,1.6331,1.6346,1.631,1.6324,110150767529.0
2008-08-05 00:00:00,1.6324,1.6341,1.629,1.62955,157943068863.0
2008-08-06 00:00:00,1.62955,1.6349,1.62753,1.6328,117235772513.0
2008-08-07 00:00:00,1.6328,1.634,1.6257,1.6262,143776200001.0
2008-08-08 00:00:00,1.6262,1.6295,1.6224,1.62395,201056133769.0
2008-08-10 00:00:00,1.62015,1.6216,1.61865,1.619,2357300006.0
2008-08-11 00:00:00,1.619,1.6218,1.61665,1.6188,229081433240.0
2008-08-12 00:00:00,1.6188,1.6242,1.6182,1.6206,286146995705.0
2008-08-13 00:00:00,1.6206,1.6234,1.61537,1.619,239354480006.0
2008-08-14 00:00:00,1.619,1.6234,1.6173,1.6198,241833757372.0
2008-08-15 00:00:00,1.6197,1.6223,1.60945,1.6095,202101540021.0
2008-08-17 00:00:00,1.6099,1.61045,1.60926,1.6101,4879200102.0
2008-08-18 00:00:00,1.6101,1.6177,1.60934,1.6124,170410753003.0
2008-08-19 00:00:00,1.6123,1.6143,1.61,1.6132,188931200006.0
2008-08-20 00:00:00,1.6132,1.6213,1.6125,1.6199,165681241538.0
2008-08-21 00:00:00,1.6199,1.6211,1.6144,1.61845,263456733291.0
2008-08-22 00:00:00,1.61845,1.6256,1.61805,1.6249,206714900077.0
2008-08-24 00:00:00,1.62398,1.62455,1.6238,1.6242,1807600005.0
2008-08-25 00:00:00,1.6242,1.62465,1.6156,1.6165,189330000024.0
2008-08-26 00:00:00,1.6164,1.61905,1.61035,1.611,244861937535.0
2008-08-27 00:00:00,1.611,1.6173,1.61026,1.6152,215107367602.0
2008-08-28 00:00:00,1.6152,1.6175,1.6106,1.61545,276492926670.0
2008-08-29 00:00:00,1.61545,1.618,1.61275,1.61595,219893780062.0
2008-08-31 00:00:00,1.6144,1.6161,1.61348,1.6147,6385900068.0
2008-09-01 00:00:00,1.61495,1.6161,1.60565,1.6081,213223867913.0
2008-09-02 00:00:00,1.60812,1.6117,1.60505,1.6064,225367511875.0
2008-09-03 00:00:00,1.60615,1.6084,1.60135,1.60278,233272443325.0
2008-09-04 00:00:00,1.603,1.6044,1.58515,1.5854,339122424628.0
2008-09-05 00:00:00,1.5855,1.5959,1.58085,1.59555,468277766427.0
2008-09-07 00:00:00,1.60563,1.6081,1.60375,1.6079,24033100436.0
2008-09-08 00:00:00,1.6079,1.60815,1.59485,1.59743,388601579197.0
2008-09-09 00:00:00,1.5977,1.6022,1.5909,1.5911,352388106632.0
2008-09-10 00:00:00,1.5912,1.59825,1.58995,1.5905,341282884971.0
2008-09-11 00:00:00,1.5904,1.5953,1.584,1.59343,251047471389.0
2008-09-12 00:00:00,1.5937,1.6094,1.58944,1.60775,301094516129.0
2008-09-14 00:00:00,1.60175,1.6054,1.59953,1.60006,14602200071.0
2008-09-15 00:00:00,1.60048,1.6055,1.58525,1.5891,595388210610.0
2008-09-16 00:00:00,1.5891,1.591,1.575,1.58445,640242934966.0
2008-09-17 00:00:00,1.5846,1.59455,1.57885,1.58105,695636847415.0
2008-09-18 00:00:00,1.5811,1.59,1.57677,1.5854,580882168122.0
2008-09-19 00:00:00,1.5855,1.6034,1.58275,1.59883,398805024350.0
2008-09-21 00:00:00,1.60062,1.60122,1.59917,1.5994,18210300022.0
2008-09-22 00:00:00,1.5994,1.6022,1.58715,1.5875,456465475448.0
2008-09-23 00:00:00,1.5875,1.596,1.58667,1.5927,329758117701.0
2008-09-24 00:00:00,1.5929,1.5974,1.5913,1.59595,246705900029.0
2008-09-25 00:00:00,1.5959,1.5967,1.59035,1.5926,299916875442.0
2008-09-26 00:00:00,1.5926,1.5937,1.586,1.5934,257693037101.0
2008-09-28 00:00:00,1.59152,1.59225,1.58835,1.58882,11547799998.0
2008-09-29 00:00:00,1.58882,1.59275,1.5687,1.5711,345515862619.0
2008-09-30 00:00:00,1.5712,1.5833,1.566,1.5816,354710549468.0
2008-10-01 00:00:00,1.5816,1.5823,1.56905,1.57671,305439852713.0
2008-10-02 00:00:00,1.57663,1.57895,1.5677,1.56955,356182750139.0
2008-10-03 00:00:00,1.56935,1.56985,1.5544,1.55495,344526911255.0
2008-10-05 00:00:00,1.55166,1.5533,1.54914,1.55011,8984949988.0
2008-10-06 00:00:00,1.55028,1.5542,1.5377,1.5479,241180650009.0
2008-10-07 00:00:00,1.54805,1.5617,1.54445,1.5495,342003400098.0
2008-10-08 00:00:00,1.54965,1.5572,1.5356,1.537,1430415604889.0
2008-10-09 00:00:00,1.537,1.5505,1.5326,1.5335,1648727008850.0
2008-10-10 00:00:00,1.5335,1.5349,1.5076,1.5267,1131708187349.0
2008-10-12 00:00:00,1.53136,1.53425,1.53062,1.5341,9978399945.0
2008-10-13 00:00:00,1.5344,1.5505,1.53385,1.547,1773229299746.0
2008-10-14 00:00:00,1.5469,1.5557,1.5453,1.54765,1997592434074.0
2008-10-15 00:00:00,1.5477,1.5507,1.5227,1.5231,2066809408548.0
2008-10-16 00:00:00,1.5235,1.5376,1.5143,1.5303,1473151336981.0
2008-10-17 00:00:00,1.53015,1.5336,1.5173,1.5248,1644265565169.0
2008-10-19 00:00:00,1.52393,1.52491,1.52213,1.52293,30753100176.0
2008-10-20 00:00:00,1.52298,1.5351,1.5225,1.53385,1886669289037.0
2008-10-21 00:00:00,1.53385,1.5352,1.50315,1.50445,1886976100108.0
2008-10-22 00:00:00,1.5043,1.5052,1.4846,1.4935,2072004201001.0
2008-10-23 00:00:00,1.494,1.5037,1.4855,1.5022,2169625345298.0
2008-10-24 00:00:00,1.5017,1.5024,1.4414,1.4731,2003176725574.0
2008-10-26 00:00:00,1.46895,1.46945,1.46595,1.46615,11194400093.0
2008-10-27 00:00:00,1.46615,1.4739,1.4315,1.44125,1660070016835.0
2008-10-28 00:00:00,1.44125,1.4757,1.43175,1.47555,334131600141.0
2008-10-29 00:00:00,1.4752,1.47775,1.4548,1.46207,286574459998.0
2008-10-30 00:00:00,1.46195,1.49055,1.46155,1.472,322844399959.0
2008-10-31 00:00:00,1.47195,1.4826,1.45395,1.474,235957230020.0
2008-11-03 00:00:00,1.47485,1.4887,1.47375,1.48505,267091394729.0
2008-11-04 00:00:00,1.485,1.5146,1.4775,1.509,340157625160.0
2008-11-05 00:00:00,1.50859,1.5172,1.49535,1.50005,290497582583.0
2008-11-06 00:00:00,1.50005,1.50715,1.4941,1.49775,236208299867.0
2008-11-07 00:00:00,1.49765,1.5045,1.4927,1.4987,225765199999.0
2008-11-10 00:00:00,1.50351,1.5166,1.5008,1.5028,218169800000.0
2008-11-11 00:00:00,1.5028,1.50445,1.4836,1.4874,237519937312.0
2008-11-12 00:00:00,1.48685,1.4937,1.4712,1.4836,282989114669.0
2008-11-13 00:00:00,1.4836,1.52275,1.4759,1.5166,297717084391.0
2008-11-14 00:00:00,1.5165,1.51975,1.50435,1.50755,308539599811.0
2008-11-17 00:00:00,1.50338,1.52335,1.4996,1.51605,272351146427.0
2008-11-18 00:00:00,1.5161,1.51995,1.5088,1.5181,301359275025.0
2008-11-19 00:00:00,1.51795,1.5328,1.51545,1.5158,440412182407.0
2008-11-20 00:00:00,1.51595,1.53635,1.51265,1.525,267579810038.0
2008-11-21 00:00:00,1.52495,1.54165,1.52195,1.53895,353000849916.0
2008-11-24 00:00:00,1.53805,1.54635,1.53375,1.54605,382430655950.0
2008-11-25 00:00:00,1.54565,1.55195,1.53995,1.54625,559139099611.0
2008-11-26 00:00:00,1.54604,1.55285,1.5409,1.5501,252415413335.0
2008-11-27 00:00:00,1.54976,1.552,1.54375,1.54885,140325009539.0
2008-11-28 00:00:00,1.54895,1.5512,1.5399,1.5405,180943099658.0
2008-12-01 00:00:00,1.54099,1.54245,1.518,1.52045,178671199834.0
2008-12-02 00:00:00,1.52022,1.5359,1.51615,1.5336,238111799534.0
2008-12-03 00:00:00,1.53346,1.53985,1.52675,1.53765,232159199430.0
2008-12-04 00:00:00,1.5356,1.5399,1.522,1.52695,509435053802.0
2008-12-05 00:00:00,1.52585,1.55455,1.52475,1.551,286237342773.0
2008-12-08 00:00:00,1.5521,1.56155,1.5496,1.5595,285422469369.0
2008-12-09 00:00:00,1.55945,1.56445,1.5554,1.55785,192301981712.0
2008-12-10 00:00:00,1.5579,1.56275,1.55455,1.5611,148501800071.0
2008-12-11 00:00:00,1.5611,1.5814,1.55685,1.5809,162875100221.0
2008-12-12 00:00:00,1.58095,1.5813,1.5684,1.5733,173064300004.0
2008-12-15 00:00:00,1.57265,1.58795,1.5718,1.58685,208215100003.0
2008-12-16 00:00:00,1.5869,1.5875,1.57255,1.57435,194143799959.0
2008-12-17 00:00:00,1.57425,1.57775,1.5438,1.5455,212181779949.0
2008-12-18 00:00:00,1.54545,1.5518,1.52855,1.54345,212769049942.0
2008-12-19 00:00:00,1.5434,1.5476,1.5343,1.5354,174673049941.0
2008-12-22 00:00:00,1.53505,1.5424,1.51975,1.5251,157213850141.0
2008-12-23 00:00:00,1.52465,1.53105,1.5126,1.51605,126048100054.0
2008-12-24 00:00:00,1.51615,1.5187,1.50055,1.50327,85640200261.0
2008-12-25 00:00:00,1.50331,1.51201,1.4995,1.51002,118096400027.0
2008-12-26 00:00:00,1.51028,1.51345,1.50045,1.50145,59731900027.0
2008-12-29 00:00:00,1.50116,1.504,1.47565,1.4789,135019900005.0
2008-12-30 00:00:00,1.47852,1.49935,1.4767,1.4898,129025999994.0
2008-12-31 00:00:00,1.4899,1.49602,1.4756,1.49326,87257099968.0
2009-01-01 00:00:00,1.49333,1.50411,1.48885,1.49023,125170999996.0
2009-01-02 00:00:00,1.49035,1.50545,1.48101,1.50225,113642199889.0
2009-01-05 00:00:00,1.5012,1.5141,1.49245,1.5119,176522200009.0
2009-01-06 00:00:00,1.51185,1.514,1.4975,1.50765,266800300397.0
2009-01-07 00:00:00,1.50765,1.5098,1.4932,1.50265,266506100030.0
2009-01-08 00:00:00,1.50275,1.50425,1.4933,1.4974,232441600007.0
2009-01-09 00:00:00,1.4974,1.5052,1.49165,1.50005,141434200000.0
2009-01-12 00:00:00,1.49785,1.5034,1.48535,1.4893,132656899999.0
2009-01-13 00:00:00,1.48915,1.49035,1.47365,1.47505,171668095997.0
2009-01-14 00:00:00,1.47495,1.4838,1.46565,1.47185,170814032004.0
2009-01-15 00:00:00,1.47185,1.4814,1.46755,1.47535,261574346472.0
2009-01-16 00:00:00,1.47525,1.48825,1.47395,1.48395,235178299947.0
2009-01-19 00:00:00,1.48628,1.4927,1.48015,1.4825,162717900005.0
2009-01-20 00:00:00,1.48215,1.48605,1.4758,1.47875,228097299982.0
2009-01-21 00:00:00,1.47915,1.50525,1.47345,1.50185,323854799977.0
2009-01-22 00:00:00,1.50185,1.5107,1.49245,1.49845,305417034993.0
2009-01-23 00:00:00,1.49845,1.5036,1.4894,1.49615,162060100000.0
2009-01-26 00:00:00,1.496,1.50905,1.49295,1.4998,195039100006.0
2009-01-27 00:00:00,1.4998,1.50875,1.4963,1.5035,173693999992.0
2009-01-28 00:00:00,1.5035,1.51925,1.5028,1.51555,167641679003.0
2009-01-29 00:00:00,1.51555,1.5169,1.4892,1.4935,195791799970.0
2009-01-30 00:00:00,1.4935,1.4993,1.48235,1.48645,331739700004.0
2009-02-02 00:00:00,1.48429,1.49395,1.48095,1.49135,440607750000.0
2009-02-03 00:00:00,1.49145,1.4972,1.48225,1.4895,362768500005.0
2009-02-04 00:00:00,1.4894,1.4939,1.4859,1.48815,239012704017.0
2009-02-05 00:00:00,1.48815,1.50035,1.48725,1.497,173795300001.0
2009-02-06 00:00:00,1.49715,1.50825,1.4955,1.5024,158187700011.0
2009-02-09 00:00:00,1.5034,1.51515,1.4988,1.51355,198880000011.0
2009-02-10 00:00:00,1.51355,1.51455,1.49035,1.49325,244184265517.0
2009-02-11 00:00:00,1.4932,1.5011,1.49135,1.4946,172479469689.0
2009-02-12 00:00:00,1.49465,1.49745,1.4873,1.4958,203510568013.0
2009-02-13 00:00:00,1.4958,1.49855,1.4905,1.49255,201672401538.0
2009-02-16 00:00:00,1.4885,1.4926,1.4826,1.4844,139456483500.0
2009-02-17 00:00:00,1.48391,1.4864,1.47055,1.47115,213147100029.0
2009-02-18 00:00:00,1.4712,1.48425,1.4698,1.4762,165966959500.0
2009-02-19 00:00:00,1.47625,1.49455,1.4753,1.48715,189536200031.0
2009-02-20 00:00:00,1.4872,1.4989,1.47585,1.4828,214727319886.0
2009-02-23 00:00:00,1.4843,1.49325,1.47945,1.4835,242262000018.0
2009-02-24 00:00:00,1.4835,1.4918,1.47705,1.49015,219725579988.0
2009-02-25 00:00:00,1.4902,1.49235,1.47995,1.4883,167418347994.0
2009-02-26 00:00:00,1.4882,1.49085,1.48185,1.48375,120951200004.0
2009-02-27 00:00:00,1.4837,1.4881,1.47655,1.482,144146984994.0
2009-03-02 00:00:00,1.4789,1.48235,1.47451,1.4785,153611410003.0
2009-03-03 00:00:00,1.4785,1.4862,1.47345,1.47665,184226099998.0
2009-03-04 00:00:00,1.47665,1.48325,1.4724,1.4781,186608899998.0
2009-03-05 00:00:00,1.4781,1.48,1.4675,1.46805,206808264303.0
2009-03-06 00:00:00,1.46763,1.4696,1.4576,1.46565,192509999989.0
2009-03-08 00:00:00,1.46542,1.46666,1.46423,1.46605,4279600000.0
2009-03-09 00:00:00,1.466,1.47175,1.4597,1.46115,178108697393.0
2009-03-10 00:00:00,1.4615,1.4736,1.45895,1.47085,192214100011.0
2009-03-11 00:00:00,1.47085,1.48215,1.47037,1.4804,197550800001.0
2009-03-12 00:00:00,1.4804,1.53365,1.47525,1.53075,223968477234.0
2009-03-13 00:00:00,1.5308,1.54005,1.52635,1.532,165186619977.0
2009-03-15 00:00:00,1.5316,1.5321,1.52975,1.5304,818200000.0
2009-03-16 00:00:00,1.53055,1.5446,1.5285,1.537,278849555030.0
2009-03-17 00:00:00,1.537,1.54425,1.5315,1.5386,194909990022.0
2009-03-18 00:00:00,1.5387,1.54175,1.5267,1.539,217221618925.0
2009-03-19 00:00:00,1.53875,1.5424,1.5318,1.53475,245751750017.0
2009-03-20 00:00:00,1.53465,1.53596,1.5225,1.5308,220746774309.0
2009-03-22 00:00:00,1.53205,1.53305,1.53155,1.5327,1355000000.0
2009-03-23 00:00:00,1.5326,1.53775,1.5288,1.5326,186110704915.0
2009-03-24 00:00:00,1.5326,1.53565,1.5204,1.5234,209755384429.0
2009-03-25 00:00:00,1.5234,1.52535,1.51835,1.52295,206459297402.0
2009-03-26 00:00:00,1.52295,1.52985,1.5205,1.52485,184062394319.0
2009-03-27 00:00:00,1.52495,1.53,1.5172,1.5201,182730944787.0
2009-03-29 00:00:00,1.51781,1.5201,1.51575,1.51985,1528600000.0
2009-03-30 00:00:00,1.51985,1.52105,1.5127,1.516,198116696256.0
2009-03-31 00:00:00,1.51605,1.5194,1.5081,1.5081,224220648550.0
2009-04-01 00:00:00,1.50815,1.5186,1.50595,1.5168,229987842960.0
2009-04-02 00:00:00,1.51685,1.5285,1.51635,1.52645,254455700001.0
2009-04-03 00:00:00,1.5265,1.5283,1.5208,1.5244,190917200021.0
2009-04-05 00:00:00,1.52485,1.5268,1.5239,1.52645,1863600000.0
2009-04-06 00:00:00,1.5265,1.52995,1.5215,1.52305,207150007802.0
2009-04-07 00:00:00,1.523,1.5242,1.51523,1.5159,240816639715.0
2009-04-08 00:00:00,1.516,1.52425,1.51145,1.5215,252387799992.0
2009-04-09 00:00:00,1.52165,1.527,1.5206,1.5217,214418863046.0
2009-04-10 00:00:00,1.5217,1.524,1.52018,1.52143,90548726607.0
2009-04-12 00:00:00,1.52225,1.52386,1.5215,1.52358,3230200000.0
2009-04-13 00:00:00,1.52282,1.52415,1.5134,1.51443,119477892609.0
2009-04-14 00:00:00,1.51416,1.5184,1.50763,1.50805,216912050886.0
2009-04-15 00:00:00,1.50805,1.5155,1.50765,1.5112,209485000007.0
2009-04-16 00:00:00,1.5112,1.5153,1.508,1.512,239173302277.0
2009-04-17 00:00:00,1.51195,1.5237,1.50935,1.51965,222923199982.0
2009-04-19 00:00:00,1.52117,1.52189,1.5195,1.5212,2362400000.0
2009-04-20 00:00:00,1.52125,1.522,1.50895,1.51055,204067264974.0
2009-04-21 00:00:00,1.51065,1.51565,1.5098,1.5115,186178099984.0
2009-04-22 00:00:00,1.5115,1.51635,1.50895,1.513,194138900011.0
2009-04-23 00:00:00,1.513,1.51975,1.5079,1.5121,192960399989.0
2009-04-24 00:00:00,1.5121,1.5143,1.5073,1.50825,136353300001.0
2009-04-26 00:00:00,1.50758,1.50893,1.50695,1.5072,2394650000.0
2009-04-27 00:00:00,1.5072,1.509,1.5026,1.5055,158590299999.0
2009-04-28 00:00:00,1.5055,1.50715,1.50181,1.5025,209601164191.0
2009-04-29 00:00:00,1.50255,1.511,1.50108,1.5065,226577900033.0
2009-04-30 00:00:00,1.50665,1.51265,1.50479,1.50885,225858900021.0
2009-05-01 00:00:00,1.50885,1.5126,1.50595,1.50695,124083499999.0
2009-05-03 00:00:00,1.50687,1.5082,1.5059,1.50756,4193999999.0
2009-05-04 00:00:00,1.50713,1.51145,1.50667,1.5105,142651399993.0
2009-05-05 00:00:00,1.51015,1.51485,1.507,1.5092,205533599999.0
2009-05-06 00:00:00,1.5092,1.511,1.50565,1.50805,294051867937.0
2009-05-07 00:00:00,1.5083,1.5173,1.50739,1.513,256399926725.0
2009-05-08 00:00:00,1.51305,1.51575,1.50595,1.5078,239539700990.0
2009-05-10 00:00:00,1.50628,1.5074,1.50555,1.50735,1149800000.0
2009-05-11 00:00:00,1.5074,1.50914,1.5036,1.50695,189150499949.0
2009-05-12 00:00:00,1.50695,1.50935,1.50562,1.5083,197475450415.0
2009-05-13 00:00:00,1.5084,1.5091,1.504,1.5048,232483377538.0
2009-05-14 00:00:00,1.5047,1.5087,1.50355,1.50546,240726599995.0
2009-05-15 00:00:00,1.5057,1.5145,1.5008,1.51315,210850350010.0
2009-05-17 00:00:00,1.51237,1.51335,1.51125,1.5131,2056200000.0
2009-05-18 00:00:00,1.5131,1.51495,1.5091,1.5105,295671399944.0
2009-05-19 00:00:00,1.5106,1.5166,1.50995,1.51145,263722096015.0
2009-05-20 00:00:00,1.5116,1.5182,1.51015,1.51565,277708411994.0
2009-05-21 00:00:00,1.51565,1.5216,1.51315,1.519,249990165040.0
2009-05-22 00:00:00,1.519,1.52335,1.5181,1.5189,202745700022.0
2009-05-24 00:00:00,1.51931,1.5215,1.51909,1.5203,1660900000.0
2009-05-25 00:00:00,1.52015,1.5211,1.51597,1.51745,169062947887.0
2009-05-26 00:00:00,1.51727,1.5182,1.51255,1.5159,306504710197.0
2009-05-27 00:00:00,1.5159,1.51715,1.51039,1.51165,259582400008.0
2009-05-28 00:00:00,1.51165,1.51425,1.50935,1.51195,290431523158.0
2009-05-29 00:00:00,1.51195,1.5159,1.50755,1.51005,314998310023.0
2009-05-31 00:00:00,1.50902,1.5098,1.50645,1.50805,2237300000.0
2009-06-01 00:00:00,1.50805,1.51845,1.50765,1.51565,284274230647.0
2009-06-02 00:00:00,1.51565,1.5195,1.5118,1.51845,328017720015.0
2009-06-03 00:00:00,1.5186,1.5207,1.51205,1.5154,356697400097.0
2009-06-04 00:00:00,1.51535,1.51675,1.5098,1.5159,321925850040.0
2009-06-05 00:00:00,1.516,1.5235,1.51501,1.51615,303779580059.0
2009-06-07 00:00:00,1.51692,1.51718,1.51559,1.516,1565400000.0
2009-06-08 00:00:00,1.516,1.52135,1.51555,1.5174,354164896030.0
2009-06-09 00:00:00,1.51735,1.5186,1.51495,1.51675,349771368119.0
2009-06-10 00:00:00,1.5165,1.51775,1.51034,1.51123,356640490080.0
2009-06-11 00:00:00,1.5113,1.51425,1.50915,1.50985,350608500022.0
2009-06-12 00:00:00,1.50985,1.513,1.5085,1.51185,312204100030.0
2009-06-14 00:00:00,1.51147,1.51199,1.51069,1.51132,9446399999.0
2009-06-15 00:00:00,1.51129,1.51294,1.50512,1.5059,124328260066.0
2009-06-16 00:00:00,1.50597,1.50852,1.5049,1.50582,114731950039.0
2009-06-17 00:00:00,1.50562,1.51097,1.50411,1.5053,115412330064.0
2009-06-18 00:00:00,1.50497,1.51443,1.50015,1.50949,115495070049.0
2009-06-19 00:00:00,1.50951,1.51279,1.50605,1.5068,177280350061.0
2009-06-21 00:00:00,1.5065,1.50687,1.50535,1.50605,1268999999.0
2009-06-22 00:00:00,1.5061,1.50775,1.50495,1.5055,343795030068.0
2009-06-23 00:00:00,1.5055,1.506,1.50117,1.50155,368373370021.0
2009-06-24 00:00:00,1.50155,1.5381,1.50087,1.5296,382465999966.0
2009-06-25 00:00:00,1.52965,1.5376,1.52512,1.5298,376825610034.0
2009-06-26 00:00:00,1.52948,1.53234,1.52085,1.52265,289568300046.0
2009-06-28 00:00:00,1.5227,1.52287,1.5213,1.52215,6536800000.0
2009-06-29 00:00:00,1.5219,1.5283,1.52177,1.5248,308057080002.0
2009-06-30 00:00:00,1.5248,1.5271,1.5227,1.5241,348024750034.0
2009-07-01 00:00:00,1.52415,1.5255,1.51955,1.5204,319007170012.0
2009-07-02 00:00:00,1.52035,1.5246,1.51735,1.5182,254513520024.0
2009-07-03 00:00:00,1.5182,1.5249,1.51717,1.5188,208907390114.0
2009-07-05 00:00:00,1.51844,1.5194,1.51797,1.51845,1261000000.0
2009-07-06 00:00:00,1.5185,1.5209,1.51515,1.5165,453329610415.0
2009-07-07 00:00:00,1.5165,1.5193,1.51445,1.51555,528506089984.0
2009-07-08 00:00:00,1.51555,1.51705,1.5122,1.51307,538522630037.0
2009-07-09 00:00:00,1.51325,1.51755,1.51095,1.51208,589158840572.0
2009-07-10 00:00:00,1.51225,1.51675,1.51155,1.51405,620989820241.0
2009-07-12 00:00:00,1.51293,1.51335,1.5127,1.5132,14027400039.0
2009-07-13 00:00:00,1.51325,1.5156,1.5121,1.51425,617588780098.0
2009-07-14 00:00:00,1.51425,1.52195,1.51278,1.5203,637693010604.0
2009-07-15 00:00:00,1.5203,1.52155,1.51465,1.5158,620337550118.0
2009-07-16 00:00:00,1.5158,1.51895,1.51475,1.518,569198230163.0
2009-07-17 00:00:00,1.518,1.5223,1.5169,1.51815,596115751129.0
2009-07-19 00:00:00,1.5183,1.51945,1.5182,1.51905,21438680004.0
2009-07-20 00:00:00,1.51905,1.5223,1.5181,1.51945,583405930344.0
2009-07-21 00:00:00,1.5193,1.5202,1.5143,1.51585,756557970578.0
2009-07-22 00:00:00,1.5161,1.5178,1.51498,1.5155,664708420192.0
2009-07-23 00:00:00,1.51555,1.5245,1.51465,1.52085,680874850455.0
2009-07-24 00:00:00,1.5209,1.52455,1.51965,1.52235,576711359894.0
2009-07-26 00:00:00,1.52177,1.52216,1.52077,1.522,8909799997.0
2009-07-27 00:00:00,1.52185,1.5249,1.5214,1.52395,586137580372.0
2009-07-28 00:00:00,1.5239,1.5263,1.5215,1.5237,708692270368.0
2009-07-29 00:00:00,1.5237,1.5281,1.5219,1.527,839377480193.0
2009-07-30 00:00:00,1.52705,1.53365,1.52594,1.53075,661393820401.0
2009-07-31 00:00:00,1.53075,1.53455,1.5212,1.52305,710077220660.0
2009-08-02 00:00:00,1.52423,1.52493,1.5227,1.52345,10266820022.0
2009-08-03 00:00:00,1.5232,1.52845,1.52275,1.52685,646324110414.0
2009-08-04 00:00:00,1.52685,1.5318,1.52545,1.5271,725784160150.0
2009-08-05 00:00:00,1.5271,1.53165,1.52575,1.52965,631212800946.0
2009-08-06 00:00:00,1.5297,1.5324,1.52802,1.5287,838043980249.0
2009-08-07 00:00:00,1.5287,1.53565,1.52348,1.53305,322424650042.0
2009-08-09 00:00:00,1.5339,1.53502,1.53308,1.53373,14862729988.0
2009-08-10 00:00:00,1.5336,1.5364,1.5334,1.53455,310114510012.0
2009-08-11 00:00:00,1.53455,1.53485,1.5282,1.53055,330286510042.0
2009-08-12 00:00:00,1.5306,1.53125,1.52655,1.5293,343567559984.0
2009-08-13 00:00:00,1.5293,1.53375,1.5274,1.52857,286131350031.0
2009-08-14 00:00:00,1.52875,1.5304,1.52192,1.52245,252424889998.0
2009-08-16 00:00:00,1.52321,1.52367,1.5211,1.5226,8472280000.0
2009-08-17 00:00:00,1.52275,1.5241,1.51741,1.5179,297340049979.0
2009-08-18 00:00:00,1.5179,1.5222,1.5173,1.5202,322039000003.0
2009-08-19 00:00:00,1.52025,1.5212,1.5136,1.51615,243650670028.0
2009-08-20 00:00:00,1.51615,1.5189,1.51454,1.51525,219551290011.0
2009-08-21 00:00:00,1.51525,1.5188,1.5134,1.5161,257842690032.0
2009-08-23 00:00:00,1.51538,1.51645,1.51538,1.51585,5933340000.0
2009-08-24 00:00:00,1.51585,1.52085,1.51489,1.5179,280601520029.0
2009-08-25 00:00:00,1.51795,1.51955,1.51515,1.51785,327523639976.0
2009-08-26 00:00:00,1.5178,1.5237,1.51718,1.52175,394629889948.0
2009-08-27 00:00:00,1.52175,1.5243,1.51585,1.51915,430009029989.0
2009-08-28 00:00:00,1.51915,1.5219,1.5152,1.51565,339728949932.0
2009-08-30 00:00:00,1.51582,1.51675,1.51522,1.51665,7793900004.0
2009-08-31 00:00:00,1.5167,1.51835,1.51434,1.51795,299690509950.0
2009-09-01 00:00:00,1.51795,1.51815,1.51475,1.5152,393220020047.0
2009-09-02 00:00:00,1.5152,1.51875,1.51245,1.51315,332600249985.0
2009-09-03 00:00:00,1.51317,1.51555,1.51235,1.514,323299709926.0
2009-09-04 00:00:00,1.514,1.5184,1.51365,1.51655,246487789988.0
2009-09-06 00:00:00,1.5165,1.51863,1.5161,1.51715,3390860004.0
2009-09-07 00:00:00,1.5173,1.5199,1.51585,1.51925,214007470005.0
2009-09-08 00:00:00,1.5193,1.5204,1.515,1.51652,359413259895.0
2009-09-09 00:00:00,1.5167,1.5179,1.51533,1.5156,308799879917.0
2009-09-10 00:00:00,1.5156,1.52,1.51351,1.51425,292630119947.0
2009-09-11 00:00:00,1.51425,1.5149,1.51199,1.51275,296954420049.0
2009-09-13 00:00:00,1.51285,1.51365,1.51138,1.51245,6905759993.0
2009-09-14 00:00:00,1.5125,1.5141,1.51088,1.5124,292765989938.0
2009-09-15 00:00:00,1.5124,1.5175,1.5118,1.517,287569079986.0
2009-09-16 00:00:00,1.517,1.51975,1.516,1.51795,304866399999.0
2009-09-17 00:00:00,1.51795,1.52325,1.5145,1.51605,338608920007.0
2009-09-18 00:00:00,1.51605,1.5169,1.51335,1.5142,319571860020.0
2009-09-20 00:00:00,1.51419,1.51475,1.51369,1.51445,2446030001.0
2009-09-21 00:00:00,1.5145,1.51895,1.51322,1.5153,293066569967.0
2009-09-22 00:00:00,1.5153,1.5158,1.51345,1.5143,332285860004.0
2009-09-23 00:00:00,1.5143,1.5146,1.51155,1.5126,413494089993.0
2009-09-24 00:00:00,1.5126,1.51335,1.50705,1.5091,430452349978.0
2009-09-25 00:00:00,1.50905,1.5124,1.5078,1.50915,416013079980.0
2009-09-27 00:00:00,1.50955,1.5105,1.50924,1.50965,2955210000.0
2009-09-28 00:00:00,1.50965,1.51225,1.50825,1.5093,313779529973.0
2009-09-29 00:00:00,1.5093,1.5128,1.50915,1.5114,387364519992.0
2009-09-30 00:00:00,1.5114,1.52395,1.50755,1.51625,340225709957.0
2009-10-01 00:00:00,1.51625,1.51925,1.513,1.5137,438263780088.0
2009-10-02 00:00:00,1.5137,1.51425,1.5084,1.50865,406728069933.0
2009-10-04 00:00:00,1.50802,1.5092,1.50802,1.50895,1604100000.0
2009-10-05 00:00:00,1.5089,1.51275,1.5089,1.51163,342121390001.0
2009-10-06 00:00:00,1.51185,1.5126,1.50955,1.51148,416296810006.0
2009-10-07 00:00:00,1.5118,1.5178,1.51084,1.51725,348295669976.0
2009-10-08 00:00:00,1.51725,1.51845,1.5152,1.5178,400141460014.0
2009-10-09 00:00:00,1.5178,1.5196,1.51725,1.5192,350347149948.0
2009-10-11 00:00:00,1.51815,1.51875,1.51765,1.51815,5736900002.0
2009-10-12 00:00:00,1.51825,1.52035,1.51595,1.5169,294961709966.0
2009-10-13 00:00:00,1.5169,1.519,1.5161,1.51755,385929690005.0
2009-10-14 00:00:00,1.51755,1.51825,1.5139,1.5147,343768689975.0
2009-10-15 00:00:00,1.5147,1.5172,1.51245,1.51665,353594600052.0
2009-10-16 00:00:00,1.5166,1.51925,1.51585,1.51755,435565500025.0
2009-10-18 00:00:00,1.517,1.51755,1.51656,1.5175,2090600000.0
2009-10-19 00:00:00,1.51745,1.518,1.51254,1.5135,418221370033.0
2009-10-20 00:00:00,1.51355,1.5139,1.51102,1.5121,467315080014.0
2009-10-21 00:00:00,1.5121,1.51215,1.5091,1.5103,509450959987.0
2009-10-22 00:00:00,1.5103,1.51395,1.50925,1.5102,390109390026.0
2009-10-23 00:00:00,1.51015,1.5144,1.50899,1.5137,402045959983.0
2009-10-25 00:00:00,1.51244,1.51396,1.51244,1.5131,4776900000.0
2009-10-26 00:00:00,1.5131,1.5148,1.51159,1.5145,362416190035.0
2009-10-27 00:00:00,1.5145,1.5162,1.51205,1.5126,383750479971.0
2009-10-28 00:00:00,1.5126,1.5129,1.50984,1.51065,422847089777.0
2009-10-29 00:00:00,1.51065,1.51135,1.50971,1.5109,376124519982.0
2009-10-30 00:00:00,1.51095,1.51735,1.50815,1.51035,349789519985.0
2009-11-02 00:00:00,1.50945,1.51075,1.50845,1.50965,463450979989.0
2009-11-03 00:00:00,1.50955,1.51275,1.50874,1.5103,474975020031.0
2009-11-04 00:00:00,1.51035,1.5119,1.50905,1.50995,429257479977.0
2009-11-05 00:00:00,1.51,1.5123,1.5091,1.51125,450080699971.0
2009-11-06 00:00:00,1.511,1.51265,1.5093,1.51006,354056320042.0
2009-11-09 00:00:00,1.51005,1.5122,1.50973,1.5115,387714000079.0
2009-11-10 00:00:00,1.5115,1.5117,1.5097,1.5104,355464740054.0
2009-11-11 00:00:00,1.51035,1.51095,1.5097,1.5104,350649199996.0
2009-11-12 00:00:00,1.5104,1.51125,1.50943,1.51065,385460819909.0
2009-11-13 00:00:00,1.51065,1.51135,1.50835,1.50884,408603030290.0
2009-11-16 00:00:00,1.5098,1.51035,1.50784,1.50835,340521079984.0
2009-11-17 00:00:00,1.5084,1.51185,1.5077,1.5114,357348989971.0
2009-11-18 00:00:00,1.5114,1.5118,1.51002,1.51095,317575449961.0
2009-11-19 00:00:00,1.5109,1.51455,1.51035,1.51165,290880759946.0
2009-11-20 00:00:00,1.5118,1.5137,1.51096,1.51275,282465960008.0
2009-11-23 00:00:00,1.5128,1.51315,1.51045,1.511,244492510036.0
2009-11-24 00:00:00,1.511,1.51185,1.5097,1.5098,291771900049.0
2009-11-25 00:00:00,1.5097,1.5102,1.5078,1.50805,251171329935.0
2009-11-26 00:00:00,1.50795,1.5132,1.50105,1.50615,222721859988.0
2009-11-27 00:00:00,1.50615,1.50975,1.5037,1.50705,299161880010.0
2009-11-30 00:00:00,1.5075,1.509,1.5046,1.50835,422985429991.0
2009-12-01 00:00:00,1.50825,1.50955,1.50695,1.5072,344240349784.0
2009-12-02 00:00:00,1.5072,1.50815,1.5064,1.5073,326713000060.0
2009-12-03 00:00:00,1.5073,1.50905,1.5066,1.5068,294912770019.0
2009-12-04 00:00:00,1.5068,1.5108,1.50535,1.5103,311171519971.0
2009-12-07 00:00:00,1.51045,1.5128,1.5094,1.5115,396972900041.0
2009-12-08 00:00:00,1.51145,1.51195,1.50928,1.51,394902079998.0
2009-12-09 00:00:00,1.50995,1.512,1.5095,1.5119,414121820138.0
2009-12-10 00:00:00,1.51185,1.5131,1.5106,1.51135,248342059975.0
2009-12-11 00:00:00,1.51135,1.5134,1.51058,1.51175,312489750004.0
2009-12-14 00:00:00,1.5125,1.51395,1.51095,1.51195,285879369991.0
2009-12-15 00:00:00,1.51185,1.5134,1.5112,1.5122,310001769998.0
2009-12-16 00:00:00,1.5122,1.51375,1.50825,1.5088,324680340020.0
2009-12-17 00:00:00,1.5089,1.50945,1.50065,1.50195,460564599732.0
2009-12-18 00:00:00,1.50195,1.5025,1.49065,1.49455,347428160098.0
2009-12-21 00:00:00,1.48765,1.4968,1.48705,1.4935,323051559934.0
2009-12-22 00:00:00,1.4934,1.4989,1.49255,1.49475,331389299624.0
2009-12-23 00:00:00,1.4948,1.4958,1.48745,1.4892,228733699959.0
2009-12-24 00:00:00,1.4891,1.49215,1.4878,1.49155,178301499968.0
2009-12-25 00:00:00,1.4914,1.49485,1.48815,1.49135,330488399610.0
2009-12-28 00:00:00,1.4889,1.49175,1.48719,1.4878,197160199969.0
2009-12-29 00:00:00,1.4878,1.49015,1.4851,1.48785,275212099895.0
2009-12-30 00:00:00,1.4878,1.4892,1.48555,1.48625,203265819996.0
2009-12-31 00:00:00,1.48615,1.4863,1.48615,1.4863,12200000.0
