2005-01-03 00:00:00,1.356,1.3581,1.33856,1.34619,957820601410.0
2005-01-04 00:00:00,1.34632,1.34931,1.3248,1.32754,990366600971.0
2005-01-05 00:00:00,1.3276,1.3301,1.32147,1.3259,975047001099.0
2005-01-06 00:00:00,1.32597,1.32798,1.31546,1.31692,971458102238.0
2005-01-07 00:00:00,1.31692,1.32479,1.3024,1.30505,981211901370.0
2005-01-10 00:00:00,1.3055,1.31203,1.3054,1.30706,947457601143.0
2005-01-11 00:00:00,1.3072,1.3169,1.30659,1.31042,946025001795.0
2005-01-12 00:00:00,1.31037,1.32879,1.30813,1.32515,961199401440.0
2005-01-13 00:00:00,1.32515,1.32639,1.3196,1.32186,951169502186.0
2005-01-14 00:00:00,1.32206,1.32217,1.30556,1.31078,943493101304.0
2005-01-17 00:00:00,1.3106,1.3126,1.30572,1.30648,879970301356.0
2005-01-18 00:00:00,1.30628,1.3072,1.29928,1.30176,900997400573.0
2005-01-19 00:00:00,1.3016,1.3116,1.29633,1.30084,951373001399.0
2005-01-20 00:00:00,1.30075,1.30214,1.29241,1.29595,979773601765.0
2005-01-21 00:00:00,1.29604,1.3066,1.29197,1.30373,922200201575.0
2005-01-24 00:00:00,1.3042,1.30966,1.3028,1.30579,955651801665.0
2005-01-25 00:00:00,1.30581,1.30741,1.2943,1.29702,936757502019.0
2005-01-26 00:00:00,1.29715,1.3106,1.29634,1.30694,994146701948.0
2005-01-27 00:00:00,1.3069,1.31209,1.30089,1.30407,978859001653.0
2005-01-28 00:00:00,1.30434,1.30776,1.29838,1.30334,936295601677.0
2005-01-31 00:00:00,1.3011,1.3054,1.29752,1.30354,972398102854.0
2005-02-01 00:00:00,1.30357,1.30627,1.29999,1.30422,982660001213.0
2005-02-02 00:00:00,1.30427,1.30912,1.3008,1.30235,922218301502.0
2005-02-03 00:00:00,1.30242,1.30349,1.294,1.29719,944095401502.0
2005-02-04 00:00:00,1.29727,1.30367,1.2845,1.28664,965982901051.0
2005-02-07 00:00:00,1.2853,1.28627,1.2731,1.27539,976928600702.0
2005-02-08 00:00:00,1.27542,1.27922,1.27299,1.27586,888199600570.0
2005-02-09 00:00:00,1.27607,1.28109,1.27323,1.2802,966858300539.0
2005-02-10 00:00:00,1.28033,1.2904,1.27359,1.28694,967565201999.0
2005-02-11 00:00:00,1.28718,1.2889,1.28422,1.2862,942600901581.0
2005-02-14 00:00:00,1.2879,1.29877,1.2876,1.29734,943635001866.0
2005-02-15 00:00:00,1.29735,1.3048,1.29432,1.30211,986456201414.0
2005-02-16 00:00:00,1.30247,1.30608,1.29573,1.3025,976585201001.0
2005-02-17 00:00:00,1.30278,1.30873,1.3012,1.30669,978956401523.0
2005-02-18 00:00:00,1.30676,1.30813,1.30128,1.30699,945838201760.0
2005-02-21 00:00:00,1.3053,1.30764,1.30303,1.30655,850389802159.0
2005-02-22 00:00:00,1.30659,1.326,1.30504,1.32577,942876202324.0
2005-02-23 00:00:00,1.32567,1.32731,1.31854,1.32125,977744101962.0
2005-02-24 00:00:00,1.32134,1.32682,1.31872,1.31933,938842901935.0
2005-02-25 00:00:00,1.31954,1.32468,1.31432,1.32423,962904701384.0
2005-02-28 00:00:00,1.3236,1.32777,1.3216,1.32227,957096801993.0
2005-03-01 00:00:00,1.32256,1.323,1.31685,1.31858,921871201665.0
2005-03-02 00:00:00,1.31858,1.31873,1.30869,1.31398,941744501356.0
2005-03-03 00:00:00,1.31405,1.31632,1.30953,1.31049,941458101920.0
2005-03-04 00:00:00,1.31077,1.32523,1.30884,1.32335,963771501770.0
2005-03-07 00:00:00,1.3236,1.32461,1.31763,1.32089,903488901759.0
2005-03-08 00:00:00,1.32125,1.33519,1.32048,1.33419,963622001391.0
2005-03-09 00:00:00,1.3342,1.3421,1.33294,1.33893,948005301980.0
2005-03-10 00:00:00,1.33894,1.34519,1.33665,1.34146,935998800783.0
2005-03-11 00:00:00,1.34163,1.34767,1.33964,1.34536,922857301308.0
2005-03-14 00:00:00,1.3462,1.3477,1.3334,1.33656,947328201696.0
2005-03-15 00:00:00,1.33656,1.34075,1.3299,1.33017,949694301262.0
2005-03-16 00:00:00,1.33039,1.34377,1.32894,1.34127,963190601306.0
2005-03-17 00:00:00,1.34154,1.34203,1.33264,1.33734,997067801867.0
2005-03-18 00:00:00,1.3375,1.33843,1.32583,1.33216,924260601647.0
2005-03-21 00:00:00,1.3308,1.3316,1.3139,1.31527,956619602046.0
2005-03-22 00:00:00,1.31556,1.32122,1.30526,1.30854,937803001666.0
2005-03-23 00:00:00,1.30831,1.30842,1.29559,1.29829,1000393301660.0
2005-03-24 00:00:00,1.29835,1.30293,1.29283,1.2934,939936601687.0
2005-03-25 00:00:00,1.29352,1.29674,1.29241,1.29536,870896901256.0
2005-03-28 00:00:00,1.296,1.296,1.28536,1.28936,975262101210.0
2005-03-29 00:00:00,1.28911,1.29545,1.28739,1.2919,1028382501829.0
2005-03-30 00:00:00,1.29202,1.29825,1.29067,1.29122,996989001476.0
2005-03-31 00:00:00,1.29137,1.3018,1.29075,1.29621,998980402001.0
2005-04-01 00:00:00,1.29595,1.30445,1.28701,1.2908,1034766801908.0
2005-04-04 00:00:00,1.2884,1.29022,1.2817,1.28506,1004967801769.0
2005-04-05 00:00:00,1.28501,1.28747,1.27977,1.28469,1028937001528.0
2005-04-06 00:00:00,1.28501,1.29051,1.28357,1.287,1009164801487.0
2005-04-07 00:00:00,1.28688,1.29362,1.28422,1.28451,1021484902149.0
2005-04-08 00:00:00,1.28468,1.29316,1.28061,1.293,987015802263.0
2005-04-11 00:00:00,1.2928,1.3002,1.29027,1.29696,978116101049.0
2005-04-12 00:00:00,1.29677,1.30045,1.28496,1.29157,999352802565.0
2005-04-13 00:00:00,1.29155,1.29525,1.28496,1.29171,982751501816.0
2005-04-14 00:00:00,1.29163,1.29191,1.27667,1.2795,984222002453.0
2005-04-15 00:00:00,1.27978,1.29382,1.27757,1.29206,944664002390.0
2005-04-18 00:00:00,1.2915,1.30417,1.28725,1.30222,899913901291.0
2005-04-19 00:00:00,1.30212,1.30761,1.29801,1.30547,916631701570.0
2005-04-20 00:00:00,1.30512,1.3101,1.29901,1.30836,972858100924.0
2005-04-21 00:00:00,1.30865,1.31192,1.3023,1.30469,990193001338.0
2005-04-22 00:00:00,1.30482,1.30908,1.30195,1.30608,935662201775.0
2005-04-25 00:00:00,1.3055,1.3058,1.2954,1.29859,987184001482.0
2005-04-26 00:00:00,1.29859,1.30128,1.29454,1.29885,955294201885.0
2005-04-27 00:00:00,1.29867,1.29907,1.29028,1.292,947379202186.0
2005-04-28 00:00:00,1.29184,1.29393,1.28789,1.28975,957793302146.0
2005-04-29 00:00:00,1.2898,1.29779,1.2852,1.28685,938176001591.0
2005-05-02 00:00:00,1.2859,1.2873,1.28356,1.28481,950399602734.0
2005-05-03 00:00:00,1.2849,1.29111,1.28264,1.28694,974252401535.0
2005-05-04 00:00:00,1.28701,1.29711,1.28663,1.29496,955129201356.0
2005-05-05 00:00:00,1.295,1.2988,1.29226,1.29523,977075701823.0
2005-05-06 00:00:00,1.29525,1.29616,1.28083,1.28158,762876900647.0
2005-05-09 00:00:00,1.2814,1.28742,1.27887,1.28576,913015701250.0
2005-05-10 00:00:00,1.28572,1.2888,1.28139,1.28744,980897901538.0
2005-05-11 00:00:00,1.2874,1.29099,1.2776,1.2801,970563801938.0
2005-05-12 00:00:00,1.28015,1.28141,1.26628,1.26757,995996401465.0
2005-05-13 00:00:00,1.26767,1.26873,1.2608,1.26272,905429801401.0
2005-05-16 00:00:00,1.2623,1.26468,1.25603,1.26303,952426600938.0
2005-05-17 00:00:00,1.26306,1.26616,1.25927,1.26055,964815001927.0
2005-05-18 00:00:00,1.26055,1.26885,1.25841,1.26722,987297301718.0
2005-05-19 00:00:00,1.26751,1.26883,1.2601,1.26335,973507701116.0
2005-05-20 00:00:00,1.26339,1.26521,1.25318,1.25549,945604901467.0
2005-05-23 00:00:00,1.2542,1.25953,1.25339,1.25623,939854201045.0
2005-05-24 00:00:00,1.2566,1.2627,1.25513,1.25717,972040201688.0
2005-05-25 00:00:00,1.25724,1.26179,1.25484,1.25987,945010001606.0
2005-05-26 00:00:00,1.25988,1.26121,1.24923,1.25037,947295301037.0
2005-05-27 00:00:00,1.25092,1.2588,1.2502,1.25802,900120701721.0
2005-05-30 00:00:00,1.2533,1.25441,1.24566,1.24707,847198301344.0
2005-05-31 00:00:00,1.24701,1.24848,1.22888,1.23037,994165902166.0
2005-06-01 00:00:00,1.2303,1.23386,1.21581,1.21985,957359501196.0
2005-06-02 00:00:00,1.21995,1.22933,1.21785,1.22692,915121701534.0
2005-06-03 00:00:00,1.22681,1.23318,1.21989,1.22302,928012401841.0
2005-06-06 00:00:00,1.2226,1.22919,1.22174,1.22597,933438002626.0
2005-06-07 00:00:00,1.22579,1.23124,1.22342,1.2279,951311301776.0
2005-06-08 00:00:00,1.2279,1.23508,1.22055,1.22315,971620201623.0
2005-06-09 00:00:00,1.22335,1.22547,1.2177,1.22243,965638701208.0
2005-06-10 00:00:00,1.22234,1.2247,1.21041,1.21123,945335201219.0
2005-06-13 00:00:00,1.2108,1.21183,1.20262,1.21079,973395901917.0
2005-06-14 00:00:00,1.21099,1.21496,1.20201,1.20278,960960001688.0
2005-06-15 00:00:00,1.20279,1.21306,1.20121,1.21185,937705401731.0
2005-06-16 00:00:00,1.21207,1.21656,1.20556,1.20994,1008188401668.0
2005-06-17 00:00:00,1.21024,1.22868,1.20868,1.22801,949377101565.0
2005-06-20 00:00:00,1.219,1.22648,1.21215,1.21491,900558401277.0
2005-06-21 00:00:00,1.21544,1.21838,1.20682,1.21707,938431101409.0
2005-06-22 00:00:00,1.21727,1.22032,1.2096,1.21275,977061401895.0
2005-06-23 00:00:00,1.21287,1.21414,1.2016,1.20275,987400801070.0
2005-06-24 00:00:00,1.20252,1.21058,1.19861,1.20893,913824601884.0
2005-06-27 00:00:00,1.2098,1.21836,1.2094,1.21652,894837700658.0
2005-06-28 00:00:00,1.2167,1.21722,1.20435,1.20622,975336301928.0
2005-06-29 00:00:00,1.20628,1.21096,1.20144,1.2067,918145601564.0
2005-06-30 00:00:00,1.2064,1.212,1.20421,1.20849,927480201169.0
2005-07-01 00:00:00,1.2085,1.21028,1.19369,1.19526,928551502098.0
2005-07-04 00:00:00,1.1928,1.19479,1.18834,1.18929,937507200962.0
2005-07-05 00:00:00,1.18927,1.19376,1.18663,1.19129,942661802051.0
2005-07-06 00:00:00,1.19168,1.19492,1.18893,1.19293,954236101502.0
2005-07-07 00:00:00,1.19297,1.2038,1.19046,1.19439,966498601431.0
2005-07-08 00:00:00,1.19469,1.1983,1.18738,1.19615,929943401677.0
2005-07-11 00:00:00,1.1963,1.20839,1.19551,1.207,924971900724.0
2005-07-12 00:00:00,1.20682,1.22549,1.20485,1.22323,990140701340.0
2005-07-13 00:00:00,1.22343,1.22359,1.207,1.20789,982127400894.0
2005-07-14 00:00:00,1.20797,1.2123,1.20528,1.20781,933591301733.0
2005-07-15 00:00:00,1.20771,1.2135,1.20209,1.20292,907832501912.0
2005-07-18 00:00:00,1.2022,1.20869,1.2022,1.20463,928215201621.0
2005-07-19 00:00:00,1.20477,1.2064,1.19521,1.20278,927312900444.0
2005-07-20 00:00:00,1.20261,1.2185,1.20145,1.21481,976253901987.0
2005-07-21 00:00:00,1.21485,1.2246,1.20978,1.21582,974256001441.0
2005-07-22 00:00:00,1.21576,1.2188,1.2049,1.20602,912642101162.0
2005-07-25 00:00:00,1.2052,1.20859,1.20242,1.20621,933174002203.0
2005-07-26 00:00:00,1.20643,1.20675,1.1978,1.2018,929641701793.0
2005-07-27 00:00:00,1.20186,1.20823,1.19634,1.20565,1004727600811.0
2005-07-28 00:00:00,1.20583,1.2147,1.20336,1.21223,949669100672.0
2005-07-29 00:00:00,1.21245,1.2158,1.20732,1.2116,918279400849.0
2005-08-01 00:00:00,1.2121,1.22453,1.2118,1.217,911933702369.0
2005-08-02 00:00:00,1.21718,1.22479,1.21669,1.21942,977174601263.0
2005-08-03 00:00:00,1.21927,1.2343,1.21453,1.23282,950310202297.0
2005-08-04 00:00:00,1.23307,1.24006,1.22984,1.23786,920329100614.0
2005-08-05 00:00:00,1.23842,1.23934,1.231,1.23523,953869302087.0
2005-08-08 00:00:00,1.2336,1.23883,1.23114,1.23426,923074301339.0
2005-08-09 00:00:00,1.23444,1.24123,1.23267,1.23731,940192701165.0
2005-08-10 00:00:00,1.2374,1.24237,1.23329,1.23877,968778300874.0
2005-08-11 00:00:00,1.23875,1.24769,1.23728,1.24675,991044200435.0
2005-08-12 00:00:00,1.24681,1.24846,1.23833,1.24342,884969701107.0
2005-08-15 00:00:00,1.2452,1.2455,1.23424,1.23656,905907900500.0
2005-08-16 00:00:00,1.23643,1.23712,1.22957,1.23524,971906501493.0
2005-08-17 00:00:00,1.23525,1.2368,1.22543,1.22747,975923401989.0
2005-08-18 00:00:00,1.22749,1.22924,1.21528,1.21681,973343901577.0
2005-08-19 00:00:00,1.21721,1.21917,1.21246,1.21455,911723401220.0
2005-08-22 00:00:00,1.2166,1.224,1.2154,1.2218,907765700906.0
2005-08-23 00:00:00,1.22206,1.22528,1.21871,1.22268,972202002114.0
2005-08-24 00:00:00,1.22262,1.22791,1.2158,1.22673,947307000940.0
2005-08-25 00:00:00,1.22675,1.2325,1.22548,1.22961,932378601765.0
2005-08-26 00:00:00,1.22969,1.2339,1.2269,1.22877,924138401568.0
2005-08-29 00:00:00,1.2281,1.23448,1.2216,1.22236,961752301952.0
2005-08-30 00:00:00,1.22231,1.22393,1.2169,1.22128,987921101297.0
2005-08-31 00:00:00,1.22127,1.2354,1.21843,1.23337,951267601722.0
2005-09-01 00:00:00,1.23374,1.2524,1.23212,1.24886,970991401269.0
2005-09-02 00:00:00,1.24889,1.25875,1.24624,1.25277,915912201053.0
2005-09-05 00:00:00,1.2535,1.2583,1.25081,1.25369,910837100563.0
2005-09-06 00:00:00,1.25397,1.25409,1.24422,1.24634,974522300479.0
2005-09-07 00:00:00,1.24626,1.25359,1.24044,1.24074,986923001960.0
2005-09-08 00:00:00,1.24087,1.24508,1.238,1.23957,917331601669.0
2005-09-09 00:00:00,1.23951,1.24567,1.23724,1.24064,909322501675.0
2005-09-12 00:00:00,1.2404,1.2413,1.2267,1.22751,911191501447.0
2005-09-13 00:00:00,1.22762,1.23144,1.22456,1.22641,929455701267.0
2005-09-14 00:00:00,1.22662,1.23257,1.2253,1.22804,912244401327.0
2005-09-15 00:00:00,1.22818,1.22837,1.2193,1.22192,982701901942.0
2005-09-16 00:00:00,1.22218,1.23071,1.21995,1.22364,931273200926.0
2005-09-19 00:00:00,1.2158,1.21733,1.20967,1.21307,886064302000.0
2005-09-20 00:00:00,1.21323,1.2187,1.2103,1.21158,960101801404.0
2005-09-21 00:00:00,1.21132,1.22372,1.21052,1.22195,903993001383.0
2005-09-22 00:00:00,1.2221,1.22667,1.21322,1.21448,953658300819.0
2005-09-23 00:00:00,1.21477,1.21657,1.2031,1.20348,933407701943.0
2005-09-26 00:00:00,1.2024,1.20786,1.20102,1.20653,923236800781.0
2005-09-27 00:00:00,1.2065,1.20802,1.1976,1.20153,920476401538.0
2005-09-28 00:00:00,1.20157,1.2054,1.19914,1.20426,951157302173.0
2005-09-29 00:00:00,1.20419,1.20738,1.20052,1.20335,929692701662.0
2005-09-30 00:00:00,1.2033,1.20879,1.1996,1.20236,932017601348.0
2005-10-03 00:00:00,1.2021,1.20289,1.18994,1.19124,891241101836.0
2005-10-04 00:00:00,1.1916,1.19466,1.18985,1.19192,938486200842.0
2005-10-05 00:00:00,1.1918,1.20137,1.19122,1.20089,933628401949.0
2005-10-06 00:00:00,1.20106,1.22023,1.19911,1.21791,967146201292.0
2005-10-07 00:00:00,1.21779,1.21801,1.20948,1.21262,902003101374.0
2005-10-10 00:00:00,1.2117,1.21517,1.20392,1.20611,866322600255.0
2005-10-11 00:00:00,1.20624,1.2063,1.19753,1.19824,951687302116.0
2005-10-12 00:00:00,1.19867,1.2052,1.19498,1.20247,944770901524.0
2005-10-13 00:00:00,1.20266,1.20357,1.19127,1.20243,963836501587.0
2005-10-14 00:00:00,1.2023,1.21042,1.19794,1.20713,901272602203.0
2005-10-17 00:00:00,1.2076,1.21184,1.20106,1.20164,931382501421.0
2005-10-18 00:00:00,1.20169,1.20222,1.19149,1.19645,949446401011.0
2005-10-19 00:00:00,1.19667,1.20013,1.18742,1.19906,974973401196.0
2005-10-20 00:00:00,1.19916,1.20239,1.19483,1.20159,968141101957.0
2005-10-21 00:00:00,1.20163,1.20738,1.19278,1.19532,726799201136.0
2005-10-24 00:00:00,1.1942,1.2019,1.19185,1.19754,929523802018.0
2005-10-25 00:00:00,1.19761,1.2116,1.19353,1.21068,955405401274.0
2005-10-26 00:00:00,1.21059,1.2135,1.20483,1.2056,947786701420.0
2005-10-27 00:00:00,1.20568,1.21709,1.20424,1.21389,936002001815.0
2005-10-28 00:00:00,1.21367,1.21687,1.20473,1.20661,902049501438.0
2005-10-31 00:00:00,1.2061,1.20877,1.19668,1.19895,901163702378.0
2005-11-01 00:00:00,1.19894,1.20276,1.19702,1.20192,968729002276.0
2005-11-02 00:00:00,1.20184,1.2082,1.19854,1.20711,992203401938.0
2005-11-03 00:00:00,1.20726,1.20802,1.19338,1.19435,947268101412.0
2005-11-04 00:00:00,1.1942,1.19918,1.18023,1.18098,972193501038.0
2005-11-07 00:00:00,1.1803,1.18297,1.17753,1.18032,948833301171.0
2005-11-08 00:00:00,1.1803,1.18046,1.1709,1.17762,957693901339.0
2005-11-09 00:00:00,1.17764,1.17895,1.17177,1.1762,945910301332.0
2005-11-10 00:00:00,1.17627,1.1793,1.1675,1.16798,945465001885.0
2005-11-11 00:00:00,1.16821,1.17328,1.16692,1.17306,895756302233.0
2005-11-14 00:00:00,1.1719,1.17716,1.16601,1.16826,898155201182.0
2005-11-15 00:00:00,1.16834,1.17271,1.16404,1.17172,957601101442.0
2005-11-16 00:00:00,1.1717,1.17339,1.16454,1.16654,934098201676.0
2005-11-17 00:00:00,1.16645,1.17604,1.16417,1.17492,912957801364.0
2005-11-18 00:00:00,1.17478,1.17909,1.1663,1.17707,949720501725.0
2005-11-21 00:00:00,1.1778,1.18357,1.17177,1.17213,922083200979.0
2005-11-22 00:00:00,1.17225,1.18231,1.16865,1.18132,942126101491.0
2005-11-23 00:00:00,1.18138,1.18612,1.17634,1.18207,928274901572.0
2005-11-24 00:00:00,1.18207,1.18256,1.17694,1.17809,859385601317.0
2005-11-25 00:00:00,1.17824,1.17869,1.17075,1.17192,936401201351.0
2005-11-28 00:00:00,1.1705,1.19005,1.16796,1.18449,950217401515.0
2005-11-29 00:00:00,1.18481,1.18609,1.17369,1.17742,930566801199.0
2005-11-30 00:00:00,1.17738,1.18002,1.17439,1.17842,954489101689.0
2005-12-01 00:00:00,1.17856,1.18022,1.16895,1.17357,913320701996.0
2005-12-02 00:00:00,1.17328,1.17461,1.1662,1.17134,919078601636.0
2005-12-05 00:00:00,1.1696,1.18188,1.16865,1.17859,938432501816.0
2005-12-06 00:00:00,1.17863,1.18054,1.17548,1.17787,928005601351.0
2005-12-07 00:00:00,1.17774,1.18007,1.17029,1.17204,915263400995.0
2005-12-08 00:00:00,1.17196,1.18471,1.17024,1.18157,959063301161.0
2005-12-09 00:00:00,1.18169,1.18348,1.17649,1.18122,917712701395.0
2005-12-12 00:00:00,1.179,1.19813,1.1784,1.19517,918092102605.0
2005-12-13 00:00:00,1.19519,1.1984,1.19044,1.19394,950591902207.0
2005-12-14 00:00:00,1.19429,1.20586,1.19299,1.19987,949088701661.0
2005-12-15 00:00:00,1.19957,1.20377,1.19346,1.19767,928797501114.0
2005-12-16 00:00:00,1.19746,1.20247,1.1936,1.20102,930610001372.0
2005-12-19 00:00:00,1.2029,1.2037,1.19741,1.20034,884576702228.0
2005-12-20 00:00:00,1.20037,1.2011,1.18378,1.18549,923066801531.0
2005-12-21 00:00:00,1.18529,1.19087,1.17999,1.18324,942588801776.0
2005-12-22 00:00:00,1.18337,1.18949,1.18094,1.18648,919009501144.0
2005-12-23 00:00:00,1.18642,1.1883,1.183,1.18654,882977101282.0
2005-12-26 00:00:00,1.1855,1.18934,1.18261,1.18407,900862201164.0
2005-12-27 00:00:00,1.18405,1.18751,1.18224,1.18224,845152901706.0
2005-12-28 00:00:00,1.1823,1.19297,1.18115,1.18287,939632001587.0
2005-12-29 00:00:00,1.18282,1.18783,1.18178,1.1836,927727300914.0
2005-12-30 00:00:00,1.18349,1.18858,1.17764,1.18439,922507900986.0
2006-01-02 00:00:00,1.1839,1.18458,1.1815,1.1843,892859601526.0
2006-01-03 00:00:00,1.1844,1.20286,1.18088,1.20134,945487701192.0
2006-01-04 00:00:00,1.2014,1.2143,1.20011,1.21146,960915100918.0
2006-01-05 00:00:00,1.21172,1.21189,1.20663,1.21054,929081802178.0
2006-01-06 00:00:00,1.21086,1.21765,1.20794,1.21502,912720901814.0
2006-01-09 00:00:00,1.2144,1.21519,1.2057,1.20839,893009602155.0
2006-01-10 00:00:00,1.20845,1.21073,1.20358,1.20607,877883401470.0
2006-01-11 00:00:00,1.20609,1.21428,1.20447,1.21224,912178202186.0
2006-01-12 00:00:00,1.21254,1.21612,1.20061,1.20327,918649401055.0
2006-01-13 00:00:00,1.20334,1.21411,1.20249,1.21397,934891401687.0
2006-01-16 00:00:00,1.215,1.2173,1.21055,1.21199,795917600708.0
2006-01-17 00:00:00,1.2121,1.21386,1.20502,1.21035,883032501815.0
2006-01-18 00:00:00,1.21031,1.21546,1.2069,1.21104,914322501836.0
2006-01-19 00:00:00,1.21064,1.21224,1.20528,1.20934,942877301848.0
2006-01-20 00:00:00,1.20939,1.21403,1.20427,1.21337,940847000687.0
2006-01-23 00:00:00,1.2141,1.23099,1.2141,1.23037,903057001212.0
2006-01-24 00:00:00,1.23032,1.23188,1.22565,1.22772,933518801355.0
2006-01-25 00:00:00,1.22788,1.23204,1.22339,1.22387,932758701803.0
2006-01-26 00:00:00,1.22365,1.22676,1.21998,1.22014,962296701984.0
2006-01-27 00:00:00,1.22028,1.22332,1.2085,1.209,975149301393.0
2006-01-30 00:00:00,1.2103,1.21132,1.20632,1.20859,912309800685.0
2006-01-31 00:00:00,1.20888,1.2188,1.20763,1.21524,931676801177.0
2006-02-01 00:00:00,1.21539,1.2162,1.20479,1.20626,926867902160.0
2006-02-02 00:00:00,1.20619,1.2102,1.20314,1.20889,946127701773.0
2006-02-03 00:00:00,1.20904,1.21087,1.19694,1.20222,919376101788.0
2006-02-06 00:00:00,1.2029,1.2045,1.19448,1.19642,917916900298.0
2006-02-07 00:00:00,1.19622,1.20136,1.19492,1.19792,946183401690.0
2006-02-08 00:00:00,1.19772,1.19927,1.1922,1.19597,912567100982.0
2006-02-09 00:00:00,1.19597,1.19931,1.19461,1.19754,938841801342.0
2006-02-10 00:00:00,1.19779,1.20238,1.18874,1.19,905163801094.0
2006-02-13 00:00:00,1.1895,1.19179,1.18783,1.18947,895023500817.0
2006-02-14 00:00:00,1.18923,1.19219,1.18585,1.19114,933590901558.0
2006-02-15 00:00:00,1.19139,1.19497,1.18714,1.18857,925248901303.0
2006-02-16 00:00:00,1.18859,1.19084,1.18494,1.19014,915426001255.0
2006-02-17 00:00:00,1.1902,1.19462,1.1857,1.19355,927189402137.0
2006-02-20 00:00:00,1.1925,1.19726,1.1922,1.19329,839065402046.0
2006-02-21 00:00:00,1.19343,1.194,1.18907,1.19102,896099901651.0
2006-02-22 00:00:00,1.19083,1.19283,1.18624,1.19087,916756801889.0
2006-02-23 00:00:00,1.19084,1.19677,1.18896,1.19144,935535300637.0
2006-02-24 00:00:00,1.19165,1.1932,1.18609,1.18752,945547201560.0
2006-02-27 00:00:00,1.1863,1.18762,1.1825,1.18414,911903001165.0
2006-02-28 00:00:00,1.18425,1.19399,1.18324,1.19202,881972301365.0
2006-03-01 00:00:00,1.19193,1.19719,1.1889,1.19149,949434400971.0
2006-03-02 00:00:00,1.19167,1.20433,1.19093,1.20344,939019301143.0
2006-03-03 00:00:00,1.20342,1.20507,1.19951,1.20399,958850902041.0
2006-03-06 00:00:00,1.205,1.2092,1.1988,1.20124,953027101363.0
2006-03-07 00:00:00,1.20124,1.20197,1.18669,1.18824,915300801792.0
2006-03-08 00:00:00,1.1884,1.19387,1.18713,1.19229,926675901345.0
2006-03-09 00:00:00,1.19233,1.19492,1.1903,1.19054,888680901240.0
2006-03-10 00:00:00,1.19062,1.19259,1.18593,1.19055,917515201178.0
2006-03-13 00:00:00,1.1914,1.19672,1.1912,1.19579,852340201260.0
2006-03-14 00:00:00,1.1959,1.203,1.194,1.20084,916921601837.0
2006-03-15 00:00:00,1.20093,1.20724,1.20042,1.20677,930011601482.0
2006-03-16 00:00:00,1.20661,1.21878,1.20341,1.21782,959423501174.0
2006-03-17 00:00:00,1.21777,1.2206,1.21415,1.21844,926236201722.0
2006-03-20 00:00:00,1.2178,1.21948,1.21469,1.21612,900409201216.0
2006-03-21 00:00:00,1.21603,1.21642,1.2076,1.20887,922396901585.0
2006-03-22 00:00:00,1.20897,1.21122,1.20632,1.20747,943678902186.0
2006-03-23 00:00:00,1.2074,1.20789,1.19548,1.19667,944082501840.0
2006-03-24 00:00:00,1.19662,1.20451,1.19482,1.20352,931501801594.0
2006-03-27 00:00:00,1.2037,1.20561,1.20011,1.20126,857223801276.0
2006-03-28 00:00:00,1.20122,1.21046,1.19905,1.19968,942791201367.0
2006-03-29 00:00:00,1.19977,1.20478,1.19804,1.20212,941398901490.0
2006-03-30 00:00:00,1.20187,1.21708,1.20168,1.21641,964158702747.0
2006-03-31 00:00:00,1.21645,1.21736,1.20834,1.21132,941563601496.0
2006-04-03 00:00:00,1.2116,1.21463,1.2033,1.21274,962126502070.0
2006-04-04 00:00:00,1.21294,1.22739,1.21192,1.22556,959229801831.0
2006-04-05 00:00:00,1.22576,1.23043,1.22408,1.2288,956635801506.0
2006-04-06 00:00:00,1.22886,1.23294,1.21978,1.22157,951986500824.0
2006-04-07 00:00:00,1.22136,1.22207,1.2088,1.2091,721476701206.0
2006-04-10 00:00:00,1.2105,1.21278,1.2074,1.21106,912808201092.0
2006-04-11 00:00:00,1.21107,1.21525,1.20884,1.21377,947892501539.0
2006-04-12 00:00:00,1.21371,1.21661,1.20648,1.21017,923835701868.0
2006-04-13 00:00:00,1.21018,1.21307,1.20684,1.21042,929627201609.0
2006-04-14 00:00:00,1.21057,1.21158,1.20953,1.21056,803487101230.0
2006-04-17 00:00:00,1.2119,1.22853,1.2119,1.22524,934330600850.0
2006-04-18 00:00:00,1.22533,1.23655,1.22233,1.23612,944711501670.0
2006-04-19 00:00:00,1.23614,1.23927,1.22856,1.23757,968781401110.0
2006-04-20 00:00:00,1.23762,1.23768,1.22861,1.23122,951901701376.0
2006-04-21 00:00:00,1.23125,1.23564,1.22683,1.234,910425402580.0
2006-04-24 00:00:00,1.234,1.24126,1.23326,1.23794,955684801551.0
2006-04-25 00:00:00,1.23819,1.24376,1.23636,1.24247,921816802566.0
2006-04-26 00:00:00,1.2424,1.2469,1.23853,1.24457,946838300866.0
2006-04-27 00:00:00,1.24458,1.2546,1.24045,1.25257,972281201318.0
2006-04-28 00:00:00,1.25259,1.26387,1.25133,1.2632,934715701000.0
2006-05-01 00:00:00,1.2628,1.26873,1.25545,1.25625,916559501249.0
2006-05-02 00:00:00,1.25637,1.26652,1.25574,1.26078,968027101798.0
2006-05-03 00:00:00,1.26089,1.26674,1.25914,1.26287,942779701747.0
2006-05-04 00:00:00,1.26285,1.27172,1.25707,1.26922,924313301764.0
2006-05-05 00:00:00,1.26935,1.27615,1.26731,1.27237,900133201773.0
2006-05-08 00:00:00,1.2744,1.27838,1.26918,1.27005,1271420301735.0
2006-05-09 00:00:00,1.26995,1.27805,1.2661,1.27592,947215201150.0
2006-05-10 00:00:00,1.27605,1.2832,1.27497,1.27796,969894901946.0
2006-05-11 00:00:00,1.27799,1.2871,1.26842,1.28316,972547401576.0
2006-05-12 00:00:00,1.2832,1.29528,1.28296,1.29225,927687600998.0
2006-05-15 00:00:00,1.2945,1.2971,1.27753,1.27951,1234179102735.0
2006-05-16 00:00:00,1.27948,1.28663,1.27696,1.28554,1290942502853.0
2006-05-17 00:00:00,1.28569,1.29155,1.27012,1.27227,1289974701845.0
2006-05-18 00:00:00,1.27228,1.28695,1.27223,1.2848,1291584400790.0
2006-05-19 00:00:00,1.28509,1.28629,1.26946,1.2778,1226161602337.0
2006-05-22 00:00:00,1.2777,1.2884,1.2695,1.28544,1192011202564.0
2006-05-23 00:00:00,1.28524,1.2878,1.27713,1.2777,1259094602419.0
2006-05-24 00:00:00,1.27774,1.28848,1.27296,1.27508,1290330502745.0
2006-05-25 00:00:00,1.2754,1.2824,1.27453,1.28232,1255992202018.0
2006-05-26 00:00:00,1.28221,1.28314,1.26994,1.2736,1227203202276.0
2006-05-29 00:00:00,1.2737,1.27663,1.2718,1.2737,1210296602320.0
2006-05-30 00:00:00,1.27382,1.29062,1.27377,1.28692,1286893002216.0
2006-05-31 00:00:00,1.28698,1.29008,1.28,1.28083,1300984701095.0
2006-06-01 00:00:00,1.28064,1.2823,1.2722,1.2812,1273883802730.0
2006-06-02 00:00:00,1.28098,1.29364,1.27936,1.29131,1247278101925.0
2006-06-05 00:00:00,1.2925,1.29767,1.28951,1.28967,1270999401788.0
2006-06-06 00:00:00,1.28992,1.2932,1.28056,1.28197,1265462801775.0
2006-06-07 00:00:00,1.28202,1.28356,1.27599,1.27998,1268026601361.0
2006-06-08 00:00:00,1.28005,1.28064,1.26256,1.26444,1299709601982.0
2006-06-09 00:00:00,1.26469,1.26816,1.25963,1.26347,1237078902185.0
2006-06-12 00:00:00,1.2613,1.2649,1.25662,1.25767,1216447601764.0
2006-06-13 00:00:00,1.25775,1.26135,1.25237,1.25374,1314019301989.0
2006-06-14 00:00:00,1.25389,1.26458,1.24987,1.26014,1305378702795.0
2006-06-15 00:00:00,1.26017,1.26555,1.25812,1.26269,1299680402667.0
2006-06-16 00:00:00,1.26282,1.26701,1.2617,1.26366,1219832202805.0
2006-06-19 00:00:00,1.2648,1.2651,1.25503,1.25721,1267125801681.0
2006-06-20 00:00:00,1.25725,1.2615,1.25368,1.25803,1267843101902.0
2006-06-21 00:00:00,1.25815,1.2676,1.258,1.26617,1256947801699.0
2006-06-22 00:00:00,1.26626,1.2677,1.25496,1.25656,1302857002062.0
2006-06-23 00:00:00,1.25664,1.25862,1.24764,1.25004,1231655801231.0
2006-06-26 00:00:00,1.2507,1.2602,1.2501,1.25839,1238827000736.0
2006-06-27 00:00:00,1.25854,1.2616,1.256,1.25709,1264038202389.0
2006-06-28 00:00:00,1.25708,1.25828,1.25153,1.25435,1277861801983.0
2006-06-29 00:00:00,1.25465,1.26669,1.25182,1.26624,1288905402676.0
2006-06-30 00:00:00,1.26638,1.2793,1.26548,1.2789,1216351802542.0
2006-07-03 00:00:00,1.2786,1.28196,1.27609,1.27873,1236127602293.0
2006-07-04 00:00:00,1.27931,1.28192,1.2784,1.27854,1236715402080.0
2006-07-05 00:00:00,1.27874,1.28357,1.27058,1.27187,1296368400131.0
2006-07-06 00:00:00,1.27207,1.278,1.2718,1.27754,1246063902251.0
2006-07-07 00:00:00,1.27772,1.28571,1.27385,1.28067,1238472402269.0
2006-07-10 00:00:00,1.2812,1.2816,1.27205,1.27363,1180631802693.0
2006-07-11 00:00:00,1.27379,1.2777,1.27042,1.27618,1272135301763.0
2006-07-12 00:00:00,1.27636,1.2777,1.26768,1.26874,1284947202695.0
2006-07-13 00:00:00,1.2688,1.27284,1.26642,1.26902,1254229101722.0
2006-07-14 00:00:00,1.26905,1.26961,1.26263,1.2652,1220442202748.0
2006-07-17 00:00:00,1.2634,1.2646,1.25076,1.25163,1248124902283.0
2006-07-18 00:00:00,1.25179,1.25571,1.24755,1.25036,1279441702221.0
2006-07-19 00:00:00,1.25042,1.2608,1.24439,1.2591,1306091701598.0
2006-07-20 00:00:00,1.25912,1.26519,1.25862,1.26245,1259952202243.0
2006-07-21 00:00:00,1.26258,1.26952,1.26232,1.26886,1218477000994.0
2006-07-24 00:00:00,1.2702,1.2706,1.26085,1.2629,1228215102093.0
2006-07-25 00:00:00,1.2629,1.267,1.2563,1.25754,1257978801731.0
2006-07-26 00:00:00,1.25774,1.27242,1.2558,1.27095,1285628501790.0
2006-07-27 00:00:00,1.27109,1.27693,1.2681,1.26944,1294087901838.0
2006-07-28 00:00:00,1.26953,1.27683,1.26576,1.27571,1228136801807.0
2006-07-31 00:00:00,1.2758,1.27813,1.27391,1.27613,1268721001770.0
2006-08-01 00:00:00,1.27647,1.2828,1.27182,1.28184,1262256399725.0
2006-08-02 00:00:00,1.28195,1.2833,1.2776,1.27859,1270216101551.0
2006-08-03 00:00:00,1.27875,1.28324,1.27391,1.27997,1278255602204.0
2006-08-04 00:00:00,1.28017,1.29075,1.27746,1.28704,1219293402435.0
2006-08-07 00:00:00,1.2883,1.2893,1.28143,1.28149,1212752701502.0
2006-08-08 00:00:00,1.28157,1.28884,1.28043,1.28183,1280622203019.0
2006-08-09 00:00:00,1.28191,1.28995,1.27644,1.28612,1245845601644.0
2006-08-10 00:00:00,1.28607,1.2909,1.2746,1.27897,1275578701891.0
2006-08-11 00:00:00,1.27914,1.27973,1.27144,1.272,1219627802448.0
2006-08-14 00:00:00,1.2712,1.27602,1.27044,1.2718,1264637302970.0
2006-08-15 00:00:00,1.272,1.28027,1.26953,1.27807,1293895601740.0
2006-08-16 00:00:00,1.2783,1.2863,1.2767,1.28399,1278511902195.0
2006-08-17 00:00:00,1.28403,1.28845,1.28115,1.28222,1291788802856.0
2006-08-18 00:00:00,1.28234,1.28431,1.27788,1.2824,1205709002507.0
2006-08-21 00:00:00,1.2827,1.29374,1.2827,1.28824,1245038802571.0
2006-08-22 00:00:00,1.28837,1.28859,1.27822,1.28024,1299483102263.0
2006-08-23 00:00:00,1.28033,1.285,1.2775,1.2783,1254055101936.0
2006-08-24 00:00:00,1.27851,1.28363,1.27513,1.27619,1283958901897.0
2006-08-25 00:00:00,1.27616,1.27803,1.2726,1.2751,1193455601846.0
2006-08-28 00:00:00,1.2758,1.28183,1.2754,1.27817,1228597601377.0
2006-08-29 00:00:00,1.27825,1.28371,1.27489,1.2826,1298192202228.0
2006-08-30 00:00:00,1.28274,1.28486,1.28102,1.28351,1291240601918.0
2006-08-31 00:00:00,1.28357,1.28776,1.2784,1.2803,1298009801924.0
2006-09-01 00:00:00,1.28016,1.2846,1.27561,1.2835,1243827002160.0
2006-09-04 00:00:00,1.2845,1.28737,1.28381,1.28577,1227725801150.0
2006-09-05 00:00:00,1.28604,1.28634,1.27944,1.28148,1318108802693.0
2006-09-06 00:00:00,1.28135,1.28309,1.27701,1.28012,1344167602351.0
2006-09-07 00:00:00,1.2802,1.28282,1.27035,1.27316,1321561203600.0
2006-09-08 00:00:00,1.27334,1.27398,1.26495,1.26679,1281912102205.0
2006-09-11 00:00:00,1.2667,1.27376,1.26471,1.26976,1253844902533.0
2006-09-12 00:00:00,1.26979,1.2728,1.26587,1.26781,1298788202400.0
2006-09-13 00:00:00,1.26806,1.2716,1.26656,1.26958,1298941103181.0
2006-09-14 00:00:00,1.26962,1.27507,1.2673,1.27198,1313983301747.0
2006-09-15 00:00:00,1.27215,1.2734,1.26309,1.26612,1276320401556.0
2006-09-18 00:00:00,1.2635,1.27095,1.2631,1.27024,1263254103005.0
2006-09-19 00:00:00,1.27027,1.27266,1.2647,1.26683,1301264502442.0
2006-09-20 00:00:00,1.26682,1.27258,1.2662,1.26864,1326010002571.0
2006-09-21 00:00:00,1.26884,1.27968,1.26757,1.27779,1050374501617.0
2006-09-22 00:00:00,1.278,1.28292,1.27736,1.27815,1248708502451.0
2006-09-25 00:00:00,1.2789,1.28183,1.27303,1.27436,1251691901835.0
2006-09-26 00:00:00,1.27446,1.2762,1.26604,1.26808,1326499701599.0
2006-09-27 00:00:00,1.26812,1.27148,1.2668,1.2697,1327911501700.0
2006-09-28 00:00:00,1.2695,1.27309,1.26774,1.26934,1310568202345.0
2006-09-29 00:00:00,1.26928,1.27121,1.26387,1.26705,1264469201593.0
2006-10-02 00:00:00,1.2682,1.27566,1.26604,1.27362,1274623301998.0
2006-10-03 00:00:00,1.27357,1.27637,1.27172,1.27269,1315800202218.0
2006-10-04 00:00:00,1.27276,1.27379,1.26667,1.27119,1315694102086.0
2006-10-05 00:00:00,1.27127,1.27241,1.26707,1.26887,1284851002404.0
2006-10-06 00:00:00,1.26884,1.27022,1.25722,1.25959,1242995401496.0
2006-10-09 00:00:00,1.2589,1.26124,1.25817,1.259,1146498602581.0
2006-10-10 00:00:00,1.25905,1.2612,1.25182,1.25322,1246683802205.0
2006-10-11 00:00:00,1.25319,1.25553,1.2502,1.25224,1254236701613.0
2006-10-12 00:00:00,1.25216,1.2563,1.25121,1.2557,1254922602509.0
2006-10-13 00:00:00,1.25558,1.25763,1.24823,1.25111,1228844801540.0
2006-10-16 00:00:00,1.2501,1.25362,1.24863,1.25287,1248276703547.0
2006-10-17 00:00:00,1.25317,1.25643,1.25102,1.25322,1270389902241.0
2006-10-18 00:00:00,1.25348,1.25575,1.25001,1.25295,1279339601714.0
2006-10-19 00:00:00,1.25335,1.264,1.25299,1.26217,1289305002185.0
2006-10-20 00:00:00,1.26208,1.26397,1.25975,1.26151,1216853101455.0
2006-10-23 00:00:00,1.2615,1.26209,1.25353,1.25444,1219304402620.0
2006-10-24 00:00:00,1.25454,1.25752,1.25228,1.25511,1264120202318.0
2006-10-25 00:00:00,1.25537,1.2618,1.25468,1.26048,1289166603183.0
2006-10-26 00:00:00,1.26056,1.2701,1.26019,1.26842,1289298201804.0
2006-10-27 00:00:00,1.26847,1.27485,1.26612,1.274,1209260702236.0
2006-10-30 00:00:00,1.273,1.27341,1.26996,1.27198,1200163701791.0
2006-10-31 00:00:00,1.27217,1.27808,1.26793,1.27587,1297506402248.0
2006-11-01 00:00:00,1.27598,1.27961,1.27413,1.27531,1298295001961.0
2006-11-02 00:00:00,1.27528,1.2783,1.27347,1.2776,1262854202397.0
2006-11-03 00:00:00,1.27757,1.27834,1.26825,1.27148,1277140902333.0
2006-11-06 00:00:00,1.2715,1.27258,1.2689,1.27194,1209294802016.0
2006-11-07 00:00:00,1.2719,1.28186,1.2717,1.27738,1257753802074.0
2006-11-08 00:00:00,1.27688,1.28059,1.27457,1.27541,1264831102014.0
2006-11-09 00:00:00,1.27543,1.28392,1.27472,1.28252,1276735603092.0
2006-11-10 00:00:00,1.28254,1.28963,1.28235,1.28366,1255816702964.0
2006-11-13 00:00:00,1.285,1.28768,1.27935,1.28025,1234622601986.0
2006-11-14 00:00:00,1.28018,1.28695,1.27916,1.28072,1277033001762.0
2006-11-15 00:00:00,1.28067,1.28328,1.27725,1.28248,1253246602218.0
2006-11-16 00:00:00,1.28246,1.28361,1.2783,1.27933,1283153802997.0
2006-11-17 00:00:00,1.27925,1.28444,1.27586,1.28251,1269384602314.0
2006-11-20 00:00:00,1.2826,1.28499,1.2801,1.28137,1163564402881.0
2006-11-21 00:00:00,1.2813,1.2853,1.2797,1.28394,1269410202836.0
2006-11-22 00:00:00,1.28418,1.29552,1.28338,1.29423,1254332401691.0
2006-11-23 00:00:00,1.29405,1.29735,1.29233,1.29417,1205152501837.0
2006-11-24 00:00:00,1.29422,1.31043,1.29414,1.3091,1234641402485.0
2006-11-27 00:00:00,1.3153,1.3161,1.30856,1.31308,1285058003433.0
2006-11-28 00:00:00,1.31321,1.32065,1.31166,1.31961,1321139502671.0
2006-11-29 00:00:00,1.3196,1.32163,1.3132,1.31527,1298148201823.0
2006-11-30 00:00:00,1.31513,1.32632,1.31393,1.32392,1282828701584.0
2006-12-01 00:00:00,1.32398,1.33454,1.32187,1.33339,1306140501847.0
2006-12-04 00:00:00,1.3359,1.3362,1.32815,1.33405,1199651701167.0
2006-12-05 00:00:00,1.33387,1.33611,1.32878,1.33132,1273098101448.0
2006-12-06 00:00:00,1.33135,1.33397,1.32542,1.32855,1281782801713.0
2006-12-07 00:00:00,1.32838,1.33232,1.32709,1.32844,1241523201780.0
2006-12-08 00:00:00,1.32845,1.3361,1.31922,1.31985,1322084703009.0
2006-12-11 00:00:00,1.3182,1.326,1.31287,1.3234,1292229402506.0
2006-12-12 00:00:00,1.3233,1.3291,1.32166,1.32812,1298834902024.0
2006-12-13 00:00:00,1.32815,1.3287,1.319,1.32107,1305234302415.0
2006-12-14 00:00:00,1.32102,1.32508,1.31373,1.31403,1281427502581.0
2006-12-15 00:00:00,1.31406,1.31817,1.3059,1.30785,1306234601977.0
2006-12-18 00:00:00,1.3082,1.31165,1.30522,1.30938,1218490202366.0
2006-12-19 00:00:00,1.30947,1.3214,1.30794,1.31936,1302436502542.0
2006-12-20 00:00:00,1.31949,1.32432,1.31584,1.31704,1277468702964.0
2006-12-21 00:00:00,1.31703,1.32121,1.3142,1.31728,1333176102779.0
2006-12-22 00:00:00,1.3173,1.32116,1.3107,1.31247,1300338702053.0
2006-12-25 00:00:00,1.31316,1.31648,1.30974,1.31294,980048001599.0
2006-12-26 00:00:00,1.31346,1.31431,1.30865,1.3095,1248935902026.0
2006-12-27 00:00:00,1.30941,1.31764,1.30916,1.31099,1194417302346.0
2006-12-28 00:00:00,1.31129,1.31997,1.31017,1.3146,1223789102072.0
2006-12-29 00:00:00,1.31446,1.3205,1.31347,1.3192,1260925501834.0
2007-01-01 00:00:00,1.31908,1.32095,1.3165,1.31937,939102601453.0
2007-01-02 00:00:00,1.31959,1.32951,1.31955,1.3267,1232172701537.0
2007-01-03 00:00:00,1.32699,1.32903,1.3146,1.31682,1316053902762.0
2007-01-04 00:00:00,1.31681,1.31783,1.30704,1.30804,1281027500971.0
2007-01-05 00:00:00,1.30803,1.31029,1.29883,1.29995,1290359502261.0
2007-01-08 00:00:00,1.301,1.3035,1.29722,1.30191,1230734503164.0
2007-01-09 00:00:00,1.30209,1.30517,1.29866,1.29983,1251891102105.0
2007-01-10 00:00:00,1.29997,1.3003,1.29261,1.29343,1278926402194.0
2007-01-11 00:00:00,1.2937,1.30124,1.28806,1.28899,1298665302961.0
2007-01-12 00:00:00,1.28915,1.29418,1.28668,1.29212,1251798301974.0
2007-01-15 00:00:00,1.2925,1.2955,1.29121,1.29345,1223141901457.0
2007-01-16 00:00:00,1.29347,1.29875,1.29062,1.29169,1300784602304.0
2007-01-17 00:00:00,1.29156,1.29494,1.28973,1.29347,1284367601782.0
2007-01-18 00:00:00,1.29359,1.29756,1.28971,1.29593,1288895103303.0
2007-01-19 00:00:00,1.29622,1.29998,1.29129,1.29536,1253821302197.0
2007-01-22 00:00:00,1.2955,1.29769,1.29201,1.29473,1210415201669.0
2007-01-23 00:00:00,1.29466,1.30423,1.29288,1.30232,1271507202436.0
2007-01-24 00:00:00,1.30232,1.30357,1.2947,1.29678,1273518703125.0
2007-01-25 00:00:00,1.29677,1.30002,1.2914,1.29288,1304969101998.0
2007-01-26 00:00:00,1.2928,1.29438,1.28807,1.29144,1271061202617.0
2007-01-29 00:00:00,1.2921,1.2965,1.28948,1.29526,1249392302221.0
2007-01-30 00:00:00,1.29545,1.298,1.29436,1.29671,1232987602240.0
2007-01-31 00:00:00,1.29675,1.3036,1.29239,1.30288,1299648102556.0
2007-02-01 00:00:00,1.303,1.30482,1.30011,1.302,1247360102251.0
2007-02-02 00:00:00,1.30192,1.30615,1.29474,1.29562,1257748002223.0
2007-02-05 00:00:00,1.2955,1.29651,1.29126,1.29245,1183896102322.0
2007-02-06 00:00:00,1.29261,1.2987,1.29095,1.2983,1236585702512.0
2007-02-07 00:00:00,1.29837,1.30181,1.29647,1.30071,1254172202277.0
2007-02-08 00:00:00,1.30092,1.30418,1.29759,1.30379,1257397401802.0
2007-02-09 00:00:00,1.30389,1.30452,1.29817,1.30047,1232455401721.0
2007-02-12 00:00:00,1.3018,1.30359,1.2939,1.29619,1180634302334.0
2007-02-13 00:00:00,1.29617,1.30426,1.29498,1.30352,1223508601787.0
2007-02-14 00:00:00,1.30354,1.31488,1.30218,1.3128,1259404401843.0
2007-02-15 00:00:00,1.31297,1.31716,1.31173,1.31369,1299229502242.0
2007-02-16 00:00:00,1.31377,1.31443,1.30958,1.31356,1249987901879.0
2007-02-19 00:00:00,1.3155,1.3161,1.31201,1.3154,1199933802846.0
2007-02-20 00:00:00,1.31519,1.31881,1.3128,1.31362,1280749701857.0
2007-02-21 00:00:00,1.31351,1.31648,1.31116,1.31362,1326038602214.0
2007-02-22 00:00:00,1.31357,1.31434,1.30796,1.31222,1267458401181.0
2007-02-23 00:00:00,1.31229,1.31863,1.31013,1.31627,1265956102385.0
2007-02-26 00:00:00,1.3176,1.31971,1.31491,1.31847,1203738503191.0
2007-02-27 00:00:00,1.31847,1.3258,1.31579,1.32396,1312837602045.0
2007-02-28 00:00:00,1.32407,1.32419,1.31787,1.32255,1298333102254.0
2007-03-01 00:00:00,1.32274,1.32389,1.31609,1.3184,1285925401790.0
2007-03-02 00:00:00,1.31825,1.31998,1.31408,1.31882,1285657002383.0
2007-03-05 00:00:00,1.3206,1.321,1.30723,1.30872,1258225402143.0
2007-03-06 00:00:00,1.30866,1.31295,1.30782,1.31255,1225872401916.0
2007-03-07 00:00:00,1.31251,1.3185,1.31086,1.31748,1294786602713.0
2007-03-08 00:00:00,1.31737,1.31813,1.31154,1.31274,1249925402911.0
2007-03-09 00:00:00,1.31273,1.31583,1.30864,1.31118,1233696002045.0
2007-03-12 00:00:00,1.31221,1.31938,1.31054,1.31908,960489401405.0
2007-03-13 00:00:00,1.31896,1.32186,1.31547,1.31928,1272469102205.0
2007-03-14 00:00:00,1.31945,1.32347,1.31764,1.32126,1285805101798.0
2007-03-15 00:00:00,1.32131,1.32482,1.31919,1.32367,1248180502183.0
2007-03-16 00:00:00,1.32356,1.33381,1.32277,1.33136,1144261402436.0
2007-03-19 00:00:00,1.3317,1.33241,1.3278,1.32979,1208122502160.0
2007-03-20 00:00:00,1.32991,1.33232,1.32701,1.33188,1516968502236.0
2007-03-21 00:00:00,1.33199,1.33882,1.32861,1.33808,1639936302801.0
2007-03-22 00:00:00,1.33857,1.34094,1.331,1.33254,1548926702881.0
2007-03-23 00:00:00,1.33288,1.33407,1.32774,1.32796,1508813102661.0
2007-03-26 00:00:00,1.3286,1.33455,1.32534,1.33273,529259700719.0
2007-03-27 00:00:00,1.3328,1.33667,1.33013,1.33416,508037700873.0
2007-03-28 00:00:00,1.33439,1.33716,1.33006,1.33133,530180800523.0
2007-03-29 00:00:00,1.3313,1.33517,1.32984,1.33295,531286700564.0
2007-03-30 00:00:00,1.33307,1.33985,1.3288,1.3353,729169600904.0
2007-04-02 00:00:00,1.3374,1.33802,1.33312,1.33665,1000793171874.0
2007-04-03 00:00:00,1.33665,1.33802,1.33191,1.33253,1007269247987.0
2007-04-04 00:00:00,1.33271,1.338,1.33179,1.3369,958935883693.0
2007-04-05 00:00:00,1.33695,1.344,1.33525,1.343,810942299138.0
2007-04-06 00:00:00,1.3431,1.3432,1.3364,1.3378,337067159908.0
2007-04-09 00:00:00,1.3374,1.3379,1.334,1.3357,376907768409.0
2007-04-10 00:00:00,1.3357,1.3454,1.33481,1.3431,1025897850997.0
2007-04-11 00:00:00,1.3431,1.3441,1.34065,1.34325,940838518752.0
2007-04-12 00:00:00,1.3433,1.3504,1.3429,1.3487,773139624585.0
2007-04-13 00:00:00,1.3487,1.35525,1.3479,1.35255,424828524691.0
2007-04-16 00:00:00,1.3566,1.3576,1.35221,1.3528,852606432462.0
2007-04-17 00:00:00,1.3529,1.3594,1.35224,1.35558,987308705726.0
2007-04-18 00:00:00,1.35578,1.3615,1.3555,1.36093,1061943199190.0
2007-04-19 00:00:00,1.3611,1.362,1.35605,1.3617,865896392282.0
2007-04-20 00:00:00,1.3618,1.3636,1.3585,1.3588,957083173425.0
2007-04-23 00:00:00,1.3603,1.3607,1.354,1.3577,686108452600.0
2007-04-24 00:00:00,1.3577,1.3643,1.3548,1.3638,975492219439.0
2007-04-25 00:00:00,1.3639,1.3665,1.3622,1.3643,849697059541.0
2007-04-26 00:00:00,1.3644,1.3654,1.3584,1.3591,1108120495654.0
2007-04-27 00:00:00,1.3591,1.3682,1.3585,1.3652,838936718326.0
2007-04-30 00:00:00,1.3637,1.36777,1.35884,1.36415,675862204542.0
2007-05-01 00:00:00,1.36407,1.36711,1.35897,1.36036,580040603763.0
2007-05-02 00:00:00,1.36042,1.36097,1.35598,1.35823,577714504256.0
2007-05-03 00:00:00,1.3582,1.36193,1.35459,1.35495,566257003666.0
2007-05-04 00:00:00,1.35507,1.36088,1.35344,1.35893,568422103824.0
2007-05-07 00:00:00,1.3595,1.36255,1.359,1.35965,656300204190.0
2007-05-08 00:00:00,1.35962,1.36202,1.35155,1.35426,593191504152.0
2007-05-09 00:00:00,1.35424,1.35641,1.35187,1.35265,564386404276.0
2007-05-10 00:00:00,1.35262,1.35624,1.34656,1.34755,585031104177.0
2007-05-11 00:00:00,1.34747,1.35305,1.3461,1.35222,573335404183.0
2007-05-14 00:00:00,1.3528,1.3557,1.35235,1.35403,706124303771.0
2007-05-15 00:00:00,1.35403,1.36071,1.35264,1.35904,594981204289.0
2007-05-16 00:00:00,1.35917,1.36081,1.35035,1.35135,582277504055.0
2007-05-17 00:00:00,1.35138,1.35421,1.34773,1.34948,584541204225.0
2007-05-18 00:00:00,1.34945,1.35205,1.34648,1.35053,550396603847.0
2007-05-21 00:00:00,1.3517,1.3525,1.34359,1.34606,485630803682.0
2007-05-22 00:00:00,1.34635,1.34744,1.34376,1.34485,570648704017.0
2007-05-23 00:00:00,1.34491,1.35004,1.34149,1.34555,565315403879.0
2007-05-24 00:00:00,1.3456,1.34602,1.34155,1.34304,589694703966.0
2007-05-25 00:00:00,1.34302,1.34714,1.34114,1.3438,514770303524.0
2007-05-28 00:00:00,1.3447,1.34579,1.34425,1.34445,489179203268.0
2007-05-29 00:00:00,1.34467,1.35183,1.34192,1.34456,577454904051.0
2007-05-30 00:00:00,1.34465,1.34563,1.34079,1.34287,571558904048.0
2007-05-31 00:00:00,1.34283,1.3471,1.34219,1.34508,563799203848.0
2007-06-01 00:00:00,1.34507,1.34602,1.33915,1.34439,522112903676.0
2007-06-04 00:00:00,1.3442,1.34978,1.34317,1.34925,676478705095.0
2007-06-05 00:00:00,1.34922,1.35515,1.34868,1.35173,572417403657.0
2007-06-06 00:00:00,1.35175,1.35371,1.34844,1.34967,590541704078.0
2007-06-07 00:00:00,1.3496,1.35113,1.34209,1.34233,579439204033.0
2007-06-08 00:00:00,1.34245,1.34275,1.33225,1.33708,553106103646.0
2007-06-11 00:00:00,1.3361,1.3364,1.33325,1.3355,494496503880.0
2007-06-12 00:00:00,1.33565,1.33683,1.32981,1.33013,562535903957.0
2007-06-13 00:00:00,1.33013,1.33144,1.32621,1.33095,559252603740.0
2007-06-14 00:00:00,1.33095,1.33221,1.32789,1.33085,567002503747.0
2007-06-15 00:00:00,1.33092,1.33877,1.33044,1.33867,518403603477.0
2007-06-18 00:00:00,1.3381,1.34171,1.3377,1.34125,580218804097.0
2007-06-19 00:00:00,1.34132,1.34343,1.3384,1.34225,563119003892.0
2007-06-20 00:00:00,1.34222,1.3436,1.33946,1.33997,552217903477.0
2007-06-21 00:00:00,1.33992,1.34044,1.33717,1.33857,561539503597.0
2007-06-22 00:00:00,1.33853,1.34683,1.33772,1.34676,551853503491.0
2007-06-25 00:00:00,1.3467,1.34719,1.34384,1.34625,453015703159.0
2007-06-26 00:00:00,1.34626,1.34764,1.3431,1.34575,537033603364.0
2007-06-27 00:00:00,1.34573,1.3458,1.34167,1.34507,543199103892.0
2007-06-28 00:00:00,1.34507,1.34788,1.34233,1.3444,535945703520.0
2007-06-29 00:00:00,1.34455,1.35404,1.34284,1.35397,504178303432.0
2007-07-02 00:00:00,1.3543,1.36374,1.35258,1.36315,645921805146.0
2007-07-03 00:00:00,1.36317,1.36348,1.35833,1.36073,529701403244.0
2007-07-04 00:00:00,1.36072,1.36299,1.36028,1.36115,521100703068.0
2007-07-05 00:00:00,1.36123,1.36574,1.35784,1.35917,533010203591.0
2007-07-06 00:00:00,1.35921,1.36396,1.35678,1.36253,515048103003.0
2007-07-09 00:00:00,1.3634,1.36372,1.36086,1.36259,415556502005.0
2007-07-10 00:00:00,1.36258,1.37822,1.35935,1.37675,505507203195.0
2007-07-11 00:00:00,1.37678,1.37795,1.37299,1.37435,525731203496.0
2007-07-12 00:00:00,1.37426,1.37971,1.37413,1.37875,504850003341.0
2007-07-13 00:00:00,1.37872,1.38103,1.37621,1.37811,456649602782.0
2007-07-16 00:00:00,1.3779,1.38019,1.37603,1.37722,519509103640.0
2007-07-17 00:00:00,1.37719,1.37974,1.3758,1.37808,455497002942.0
2007-07-18 00:00:00,1.37805,1.3831,1.37565,1.38037,471426402682.0
2007-07-19 00:00:00,1.38043,1.38284,1.37852,1.37975,468756802963.0
2007-07-20 00:00:00,1.3797,1.38418,1.37777,1.38251,697226504162.0
2007-07-23 00:00:00,1.383,1.38452,1.37912,1.38041,886567646112.0
2007-07-24 00:00:00,1.38037,1.38515,1.37949,1.3825,863393292371.0
2007-07-25 00:00:00,1.38245,1.38312,1.36944,1.37218,859723139838.0
2007-07-26 00:00:00,1.37215,1.37714,1.36888,1.37382,858548408360.0
2007-07-27 00:00:00,1.37391,1.37539,1.36239,1.36306,851318823761.0
2007-07-30 00:00:00,1.3613,1.37075,1.3609,1.36955,884673127415.0
2007-07-31 00:00:00,1.36927,1.37274,1.36658,1.36735,863809333164.0
2007-08-01 00:00:00,1.36737,1.37099,1.36363,1.36725,858073918424.0
2007-08-02 00:00:00,1.36727,1.3705,1.36478,1.36987,862749745356.0
2007-08-03 00:00:00,1.36993,1.38178,1.36811,1.37698,849736538874.0
2007-08-06 00:00:00,1.3834,1.3839,1.37764,1.37934,845046589897.0
2007-08-07 00:00:00,1.37932,1.38148,1.37314,1.37417,859867752241.0
2007-08-08 00:00:00,1.37419,1.38259,1.37185,1.37945,861914418289.0
2007-08-09 00:00:00,1.37932,1.38167,1.36533,1.36775,860291046720.0
2007-08-10 00:00:00,1.3678,1.37049,1.36406,1.36907,834584703315.0
2007-08-13 00:00:00,1.3685,1.37091,1.3599,1.36042,838951958908.0
2007-08-14 00:00:00,1.36054,1.3625,1.35269,1.35338,858404722360.0
2007-08-15 00:00:00,1.35333,1.35375,1.34127,1.34215,858322502361.0
2007-08-16 00:00:00,1.34223,1.34464,1.33594,1.34257,857439562460.0
2007-08-17 00:00:00,1.34242,1.3546,1.33691,1.34721,834483356271.0
2007-08-20 00:00:00,1.3477,1.35076,1.34573,1.3472,840847568774.0
2007-08-21 00:00:00,1.34729,1.35203,1.34543,1.34615,855189280771.0
2007-08-22 00:00:00,1.34585,1.3553,1.34459,1.35494,859074961906.0
2007-08-23 00:00:00,1.35499,1.35879,1.35324,1.35666,863577196822.0
2007-08-24 00:00:00,1.35656,1.36828,1.35492,1.36725,833666149368.0
2007-08-27 00:00:00,1.3669,1.36852,1.36303,1.3637,884386799538.0
2007-08-28 00:00:00,1.3639,1.36799,1.35948,1.35993,854457096400.0
2007-08-29 00:00:00,1.35995,1.36802,1.3557,1.36728,862022823827.0
2007-08-30 00:00:00,1.36723,1.36766,1.35883,1.36309,830009716422.0
2007-08-31 00:00:00,1.363,1.37191,1.36158,1.36265,832585146412.0
2007-09-03 00:00:00,1.3629,1.36541,1.36017,1.36206,873119567796.0
2007-09-04 00:00:00,1.36215,1.3626,1.3548,1.36048,853884771708.0
2007-09-05 00:00:00,1.36051,1.36712,1.3566,1.36478,859443899353.0
2007-09-06 00:00:00,1.36473,1.37098,1.36308,1.36879,827547210914.0
2007-09-07 00:00:00,1.36907,1.37978,1.36601,1.37657,836583022936.0
2007-09-10 00:00:00,1.378,1.38143,1.37644,1.38035,881078929550.0
2007-09-11 00:00:00,1.38061,1.38482,1.37756,1.38368,862376921515.0
2007-09-12 00:00:00,1.38378,1.39141,1.38207,1.39026,857896386709.0
2007-09-13 00:00:00,1.3902,1.39265,1.386,1.38643,858058824815.0
2007-09-14 00:00:00,1.38634,1.38947,1.38414,1.38728,848758596416.0
2007-09-17 00:00:00,1.3869,1.38899,1.38474,1.38559,844071974397.0
2007-09-18 00:00:00,1.38589,1.39889,1.38271,1.39814,863096908490.0
2007-09-19 00:00:00,1.3981,1.39867,1.39323,1.39655,863557864810.0
2007-09-20 00:00:00,1.39642,1.40993,1.39588,1.40669,859745896511.0
2007-09-21 00:00:00,1.40665,1.41195,1.40394,1.40885,833193444099.0
2007-09-24 00:00:00,1.4091,1.41293,1.40653,1.40744,884137718124.0
2007-09-25 00:00:00,1.40728,1.41538,1.40567,1.41451,867173493375.0
2007-09-26 00:00:00,1.41445,1.41628,1.41084,1.41287,864141534457.0
2007-09-27 00:00:00,1.41292,1.41892,1.41195,1.41443,863548049932.0
2007-09-28 00:00:00,1.41458,1.42772,1.41415,1.42656,852856937939.0
2007-10-01 00:00:00,1.4279,1.4281,1.42075,1.423,869259083968.0
2007-10-02 00:00:00,1.42293,1.42389,1.41353,1.4147,864274205352.0
2007-10-03 00:00:00,1.41478,1.42012,1.40791,1.40891,865568639810.0
2007-10-04 00:00:00,1.40869,1.41488,1.40641,1.41322,863827655979.0
2007-10-05 00:00:00,1.41325,1.41569,1.40313,1.41336,852122118210.0
2007-10-08 00:00:00,1.4149,1.4151,1.40321,1.40543,834783442889.0
2007-10-09 00:00:00,1.4054,1.41147,1.40093,1.4104,863758023994.0
2007-10-10 00:00:00,1.41049,1.41715,1.40914,1.41413,865149133451.0
2007-10-11 00:00:00,1.41402,1.42402,1.41318,1.41987,867326726855.0
2007-10-12 00:00:00,1.41984,1.42125,1.41522,1.41763,841524629914.0
2007-10-15 00:00:00,1.4174,1.42429,1.41559,1.42103,872179132873.0
2007-10-16 00:00:00,1.42088,1.42265,1.41397,1.41705,863714233531.0
2007-10-17 00:00:00,1.41695,1.42301,1.41562,1.42131,867124886446.0
2007-10-18 00:00:00,1.42131,1.43097,1.41921,1.42843,864116704896.0
2007-10-19 00:00:00,1.42835,1.43179,1.42426,1.42985,851837974469.0
2007-10-22 00:00:00,1.4332,1.4348,1.41231,1.41735,904527339129.0
2007-10-23 00:00:00,1.41735,1.42782,1.41671,1.42617,859964764458.0
2007-10-24 00:00:00,1.42621,1.42698,1.41873,1.42611,861253692711.0
2007-10-25 00:00:00,1.42591,1.43443,1.42436,1.43271,861000233460.0
2007-10-26 00:00:00,1.43265,1.43953,1.43136,1.43908,851746349012.0
2007-10-29 00:00:00,1.4411,1.44378,1.43738,1.44215,859883545450.0
2007-10-30 00:00:00,1.44187,1.44428,1.43717,1.44383,860820210405.0
2007-10-31 00:00:00,1.44384,1.45035,1.44172,1.44757,861924398846.0
2007-11-01 00:00:00,1.44767,1.44813,1.43995,1.44184,862610419912.0
2007-11-02 00:00:00,1.44169,1.45273,1.4416,1.45033,835809857942.0
2007-11-05 00:00:00,1.4517,1.4518,1.44406,1.44677,874882144669.0
2007-11-06 00:00:00,1.44673,1.45706,1.44627,1.45532,860562257898.0
2007-11-07 00:00:00,1.45533,1.47294,1.45495,1.46346,856539527068.0
2007-11-08 00:00:00,1.46331,1.47027,1.46128,1.46735,859694545911.0
2007-11-09 00:00:00,1.46743,1.47519,1.46286,1.46725,855960576954.0
2007-11-12 00:00:00,1.4647,1.4667,1.45237,1.45296,890368091888.0
2007-11-13 00:00:00,1.45301,1.46325,1.45168,1.46001,856642761382.0
2007-11-14 00:00:00,1.45991,1.47245,1.45949,1.46473,860403685427.0
2007-11-15 00:00:00,1.46491,1.47038,1.46009,1.46108,860633298976.0
2007-11-16 00:00:00,1.46085,1.46721,1.45786,1.46584,858311311555.0
2007-11-19 00:00:00,1.4667,1.46884,1.4617,1.46625,850214951892.0
2007-11-20 00:00:00,1.46644,1.48517,1.46303,1.48373,857690178345.0
2007-11-21 00:00:00,1.48382,1.48689,1.47707,1.48563,855796912985.0
2007-11-22 00:00:00,1.4856,1.4873,1.48185,1.48475,856420120849.0
2007-11-23 00:00:00,1.48474,1.49646,1.47816,1.48358,856405199421.0
2007-11-26 00:00:00,1.4826,1.48869,1.48011,1.48696,875742180252.0
2007-11-27 00:00:00,1.48691,1.49078,1.48061,1.48274,856208637971.0
2007-11-28 00:00:00,1.48266,1.48579,1.47078,1.48389,857785357021.0
2007-11-29 00:00:00,1.48391,1.48442,1.47188,1.47412,860456765543.0
2007-11-30 00:00:00,1.47426,1.47849,1.46231,1.46313,862583869010.0
2007-12-03 00:00:00,1.4649,1.47077,1.4618,1.46657,891893955716.0
2007-12-04 00:00:00,1.4666,1.47688,1.46315,1.4756,861074516004.0
2007-12-05 00:00:00,1.47566,1.47701,1.45908,1.46085,860192702930.0
2007-12-06 00:00:00,1.46101,1.46518,1.45234,1.46335,857469368933.0
2007-12-07 00:00:00,1.46353,1.46725,1.45946,1.46534,860769196899.0
2007-12-10 00:00:00,1.4654,1.47356,1.46361,1.47108,849693165708.0
2007-12-11 00:00:00,1.47101,1.47506,1.46378,1.46533,863411942406.0
2007-12-12 00:00:00,1.46542,1.4748,1.46469,1.4699,863276921349.0
2007-12-13 00:00:00,1.46986,1.47379,1.45742,1.46299,862615132455.0
2007-12-14 00:00:00,1.46297,1.46578,1.44094,1.44282,861192999870.0
2007-12-17 00:00:00,1.4404,1.44521,1.43273,1.43981,881465381382.0
2007-12-18 00:00:00,1.43989,1.44357,1.43639,1.44109,860944184388.0
2007-12-19 00:00:00,1.44107,1.44235,1.43229,1.43817,863014451402.0
2007-12-20 00:00:00,1.43819,1.43899,1.43073,1.4328,861068422686.0
2007-12-21 00:00:00,1.43284,1.44101,1.43133,1.43772,860856692898.0
2007-12-24 00:00:00,1.4371,1.44129,1.43692,1.4392,884694743671.0
2007-12-25 00:00:00,1.43913,1.44205,1.43825,1.43974,862138110492.0
2007-12-26 00:00:00,1.43972,1.45058,1.43866,1.44856,862229966708.0
2007-12-27 00:00:00,1.44863,1.46411,1.44643,1.46245,859023598420.0
2007-12-28 00:00:00,1.46225,1.47273,1.45873,1.4721,861933765918.0
2007-12-31 00:00:00,1.4718,1.47491,1.45651,1.45882,851160707450.0
2008-01-01 00:00:00,1.45887,1.46174,1.45718,1.45903,860394948533.0
2008-01-02 00:00:00,1.4591,1.4749,1.45835,1.47106,862367993554.0
2008-01-03 00:00:00,1.47106,1.47807,1.46842,1.47489,860284518984.0
2008-01-04 00:00:00,1.47482,1.48241,1.4691,1.47397,862285659909.0
2008-01-07 00:00:00,1.4746,1.47494,1.46557,1.46928,871476227057.0
2008-01-08 00:00:00,1.46925,1.47428,1.46754,1.47039,863307548417.0
2008-01-09 00:00:00,1.47049,1.47427,1.46357,1.46558,859323808221.0
2008-01-10 00:00:00,1.46571,1.48133,1.46387,1.4802,864182340279.0
2008-01-11 00:00:00,1.48011,1.4819,1.47585,1.47717,860836467872.0
2008-01-14 00:00:00,1.4807,1.49146,1.47931,1.4864,889108910046.0
2008-01-15 00:00:00,1.48665,1.49219,1.47959,1.48015,866659399433.0
2008-01-16 00:00:00,1.47995,1.48583,1.45923,1.46497,865440863783.0
2008-01-17 00:00:00,1.46501,1.47141,1.45863,1.46383,862546489466.0
2008-01-18 00:00:00,1.46385,1.46941,1.45982,1.46168,858525638411.0
2008-01-21 00:00:00,1.4596,1.4601,1.442,1.44525,867710770644.0
2008-01-22 00:00:00,1.44547,1.46417,1.43621,1.46274,861981746350.0
2008-01-23 00:00:00,1.46273,1.4684,1.45072,1.46285,864702399889.0
2008-01-24 00:00:00,1.46279,1.47779,1.45874,1.47525,865246398906.0
2008-01-25 00:00:00,1.47527,1.47757,1.46567,1.46807,863041670867.0
2008-01-28 00:00:00,1.4689,1.47977,1.46588,1.47781,892516663622.0
2008-01-29 00:00:00,1.47795,1.47968,1.47346,1.47744,867534119356.0
2008-01-30 00:00:00,1.47732,1.49073,1.47508,1.48584,870316755343.0
2008-01-31 00:00:00,1.48593,1.49137,1.47994,1.48573,868900957341.0
2008-02-01 00:00:00,1.48576,1.49468,1.47839,1.47995,867758717473.0
2008-02-04 00:00:00,1.4797,1.48482,1.47889,1.48272,886531329645.0
2008-02-05 00:00:00,1.48267,1.48349,1.46185,1.46448,867200782251.0
2008-02-06 00:00:00,1.46479,1.46699,1.45877,1.46286,869762570304.0
2008-02-07 00:00:00,1.46294,1.46513,1.44366,1.44817,864055002327.0
2008-02-08 00:00:00,1.44823,1.45475,1.44467,1.4503,866993915344.0
2008-02-11 00:00:00,1.4523,1.45786,1.44788,1.45165,858939442603.0
2008-02-12 00:00:00,1.45162,1.46141,1.44923,1.4582,869891678917.0
2008-02-13 00:00:00,1.45829,1.45988,1.45307,1.45707,867161748328.0
2008-02-14 00:00:00,1.4572,1.46475,1.45457,1.46407,868898009809.0
2008-02-15 00:00:00,1.46411,1.47084,1.46266,1.46802,867838697839.0
2008-02-18 00:00:00,1.4672,1.46901,1.46081,1.46557,889903861413.0
2008-02-19 00:00:00,1.46558,1.4756,1.46374,1.47228,865505425328.0
2008-02-20 00:00:00,1.47235,1.4733,1.46123,1.47128,863224333817.0
2008-02-21 00:00:00,1.47133,1.48366,1.46986,1.48111,864853981344.0
2008-02-22 00:00:00,1.48118,1.48614,1.47847,1.48235,865967559395.0
2008-02-25 00:00:00,1.4833,1.4844,1.47909,1.48265,880239394751.0
2008-02-26 00:00:00,1.48256,1.49849,1.47754,1.49715,861033759406.0
2008-02-27 00:00:00,1.49702,1.51435,1.49676,1.51178,859955258224.0
2008-02-28 00:00:00,1.51175,1.52301,1.50706,1.51911,864931527995.0
2008-02-29 00:00:00,1.51926,1.52383,1.51417,1.51762,864667389671.0
2008-03-03 00:00:00,1.5207,1.52734,1.51554,1.52024,861062852896.0
2008-03-04 00:00:00,1.51984,1.52467,1.51706,1.52139,866474320932.0
2008-03-05 00:00:00,1.52145,1.53015,1.51425,1.52634,868593121913.0
2008-03-06 00:00:00,1.52619,1.53934,1.5257,1.53783,867664978483.0
2008-03-07 00:00:00,1.53796,1.54591,1.53138,1.5354,871333900031.0
2008-03-10 00:00:00,1.5397,1.5403,1.53116,1.53449,875780933362.0
2008-03-11 00:00:00,1.53464,1.54948,1.52812,1.53393,868323817085.0
2008-03-12 00:00:00,1.53387,1.55725,1.53306,1.55643,866565424409.0
2008-03-13 00:00:00,1.55639,1.56433,1.55181,1.56252,865475422070.0
2008-03-14 00:00:00,1.56247,1.56869,1.55294,1.56714,840240715336.0
2008-03-17 00:00:00,1.5704,1.59021,1.5685,1.57267,876793443497.0
2008-03-18 00:00:00,1.57272,1.58311,1.56128,1.56203,869605826432.0
2008-03-19 00:00:00,1.56197,1.57852,1.55808,1.56405,868294337899.0
2008-03-20 00:00:00,1.56408,1.56458,1.53926,1.54282,866318803501.0
2008-03-21 00:00:00,1.54272,1.54739,1.54014,1.54269,843799993368.0
2008-03-24 00:00:00,1.541,1.54543,1.53381,1.54333,892908709456.0
2008-03-25 00:00:00,1.54333,1.56579,1.54038,1.56266,861789430939.0
2008-03-26 00:00:00,1.56271,1.58582,1.55795,1.58391,861852495113.0
2008-03-27 00:00:00,1.58385,1.58455,1.57237,1.5776,864149481984.0
2008-03-28 00:00:00,1.57766,1.58387,1.57392,1.57918,852958372911.0
2008-03-31 00:00:00,1.5806,1.58974,1.57571,1.57597,847963236859.0
2008-04-01 00:00:00,1.57606,1.57857,1.55612,1.56221,863002008864.0
2008-04-02 00:00:00,1.5621,1.57007,1.5531,1.56846,864043684370.0
2008-04-03 00:00:00,1.56852,1.5688,1.55073,1.56809,863999622448.0
2008-04-04 00:00:00,1.568,1.57726,1.56345,1.57352,837647637364.0
2008-04-07 00:00:00,1.5729,1.5736,1.56247,1.57017,848244312825.0
2008-04-08 00:00:00,1.57022,1.57983,1.56718,1.57015,864968722399.0
2008-04-09 00:00:00,1.57012,1.58645,1.568,1.58355,866543858022.0
2008-04-10 00:00:00,1.5834,1.59143,1.57221,1.57417,867275148446.0
2008-04-11 00:00:00,1.57412,1.58564,1.57339,1.58091,839448702388.0
2008-04-14 00:00:00,1.5704,1.58867,1.56684,1.58332,890311918505.0
2008-04-15 00:00:00,1.58316,1.58754,1.57486,1.57842,868258658844.0
2008-04-16 00:00:00,1.57879,1.59786,1.57573,1.59405,864123380536.0
2008-04-17 00:00:00,1.5941,1.59826,1.58446,1.58902,866471636818.0
2008-04-18 00:00:00,1.5892,1.59566,1.57092,1.5812,851432470420.0
2008-04-21 00:00:00,1.5811,1.59466,1.5789,1.59058,895114246413.0
2008-04-22 00:00:00,1.59058,1.60183,1.58307,1.59951,864843342515.0
2008-04-23 00:00:00,1.59934,1.59977,1.58583,1.58819,869037086702.0
2008-04-24 00:00:00,1.58815,1.58901,1.56331,1.56775,870869555023.0
2008-04-25 00:00:00,1.56785,1.57063,1.55506,1.56276,854674345896.0
2008-04-28 00:00:00,1.5612,1.56924,1.55904,1.565,886486408579.0
2008-04-29 00:00:00,1.56487,1.56587,1.55384,1.55634,867782117362.0
2008-04-30 00:00:00,1.55662,1.56415,1.55161,1.56158,866417886958.0
2008-05-01 00:00:00,1.56117,1.56425,1.54273,1.54658,862843410377.0
2008-05-02 00:00:00,1.54669,1.54978,1.53599,1.54218,853878467288.0
2008-05-05 00:00:00,1.5429,1.55196,1.5423,1.54973,852378936668.0
2008-05-06 00:00:00,1.54955,1.55945,1.54495,1.55313,866230702819.0
2008-05-07 00:00:00,1.55307,1.55395,1.53634,1.53953,865306162212.0
2008-05-08 00:00:00,1.53959,1.54407,1.52825,1.54027,865803851109.0
2008-05-09 00:00:00,1.5403,1.54886,1.53889,1.54811,840548515814.0
2008-05-12 00:00:00,1.5457,1.55699,1.53627,1.5537,887858652592.0
2008-05-13 00:00:00,1.55387,1.55653,1.54275,1.54659,865338793794.0
2008-05-14 00:00:00,1.54698,1.5486,1.53925,1.54733,864050109627.0
2008-05-15 00:00:00,1.54751,1.5547,1.54173,1.54408,863857798146.0
2008-05-16 00:00:00,1.54396,1.56019,1.54338,1.55748,853075236658.0
2008-05-19 00:00:00,1.5596,1.56333,1.54811,1.55159,878344923740.0
2008-05-20 00:00:00,1.55156,1.56796,1.55035,1.56493,864135799748.0
2008-05-21 00:00:00,1.56511,1.57965,1.56287,1.5792,868851431724.0
2008-05-22 00:00:00,1.57928,1.5813,1.56893,1.57219,867839095675.0
2008-05-23 00:00:00,1.57239,1.57939,1.56947,1.57578,858106873659.0
2008-05-26 00:00:00,1.5769,1.5791,1.57391,1.57721,851565177056.0
2008-05-27 00:00:00,1.57743,1.58178,1.56695,1.56771,864320075787.0
2008-05-28 00:00:00,1.56774,1.576,1.56056,1.56455,862762171143.0
2008-05-29 00:00:00,1.56459,1.56625,1.548,1.55092,859504329697.0
2008-05-30 00:00:00,1.55118,1.55682,1.54594,1.55499,839262153620.0
2008-06-02 00:00:00,1.5561,1.55881,1.54845,1.55368,886744279867.0
2008-06-03 00:00:00,1.55388,1.56275,1.54085,1.5431,860719957715.0
2008-06-04 00:00:00,1.54326,1.54825,1.54157,1.54244,862121642152.0
2008-06-05 00:00:00,1.54251,1.55997,1.53633,1.55798,862450858785.0
2008-06-06 00:00:00,1.55803,1.5778,1.55691,1.57748,849715623179.0
2008-06-09 00:00:00,1.5791,1.58432,1.5616,1.56395,895526110260.0
2008-06-10 00:00:00,1.56393,1.56543,1.54371,1.54547,861834729600.0
2008-06-11 00:00:00,1.54555,1.55868,1.54502,1.55541,861367255055.0
2008-06-12 00:00:00,1.55527,1.5568,1.53764,1.54478,861577509681.0
2008-06-13 00:00:00,1.54485,1.54817,1.53004,1.5377,853563123649.0
2008-06-16 00:00:00,1.5404,1.55188,1.53433,1.54653,840380931622.0
2008-06-17 00:00:00,1.54662,1.55514,1.54558,1.5507,863897717697.0
2008-06-18 00:00:00,1.55079,1.55394,1.54598,1.55261,860726011677.0
2008-06-19 00:00:00,1.55255,1.55863,1.54631,1.5502,860931145667.0
2008-06-20 00:00:00,1.54992,1.5651,1.54878,1.56028,837251617670.0
2008-06-23 00:00:00,1.5628,1.5628,1.54661,1.55129,888496963668.0
2008-06-24 00:00:00,1.55125,1.56216,1.54876,1.55687,858579760180.0
2008-06-25 00:00:00,1.55693,1.56872,1.55335,1.56638,858661189709.0
2008-06-26 00:00:00,1.56654,1.57672,1.56249,1.57477,861365079087.0
2008-06-27 00:00:00,1.57503,1.57924,1.57154,1.57906,850930484650.0
2008-06-30 00:00:00,1.5777,1.58359,1.57271,1.57515,873686784191.0
2008-07-01 00:00:00,1.57538,1.58249,1.5721,1.57901,857780374055.0
2008-07-02 00:00:00,1.57931,1.58901,1.57736,1.58872,853755956153.0
2008-07-03 00:00:00,1.58877,1.59117,1.56787,1.5692,855484429615.0
2008-07-04 00:00:00,1.56915,1.57262,1.56524,1.57029,846422552662.0
2008-07-07 00:00:00,1.5692,1.57533,1.56072,1.5723,837140288125.0
2008-07-08 00:00:00,1.57238,1.57392,1.56333,1.56647,857818856738.0
2008-07-09 00:00:00,1.5666,1.57494,1.56472,1.57376,854392056700.0
2008-07-10 00:00:00,1.57353,1.58022,1.56876,1.57827,857270675656.0
2008-07-11 00:00:00,1.57834,1.59472,1.57604,1.59368,833473472547.0
2008-07-14 00:00:00,1.5964,1.5964,1.58392,1.58996,878532044534.0
2008-07-15 00:00:00,1.58993,1.60389,1.58643,1.59107,861196433331.0
2008-07-16 00:00:00,1.59119,1.59477,1.57985,1.5817,857053887184.0
2008-07-17 00:00:00,1.58173,1.58929,1.57815,1.58551,859590565256.0
2008-07-18 00:00:00,1.58526,1.58867,1.58035,1.58448,846051872211.0
2008-07-21 00:00:00,1.5842,1.59313,1.5828,1.59223,865605506183.0
2008-07-22 00:00:00,1.592,1.59442,1.57536,1.57828,860036010873.0
2008-07-23 00:00:00,1.57835,1.57989,1.56664,1.56845,859788192862.0
2008-07-24 00:00:00,1.56887,1.57139,1.56253,1.56776,857360456019.0
2008-07-25 00:00:00,1.56765,1.57537,1.56588,1.57043,845278910758.0
2008-07-28 00:00:00,1.5696,1.57683,1.56809,1.57373,830558564249.0
2008-07-29 00:00:00,1.57354,1.57573,1.55493,1.55828,857432695297.0
2008-07-30 00:00:00,1.55826,1.56166,1.55183,1.5574,855073190801.0
2008-07-31 00:00:00,1.55745,1.56995,1.55658,1.55953,856074988886.0
2008-08-01 00:00:00,1.55952,1.56001,1.55142,1.55609,833026632878.0
2008-08-04 00:00:00,1.5574,1.56306,1.55526,1.55685,866171286293.0
2008-08-05 00:00:00,1.55693,1.55769,1.54442,1.54495,857853167969.0
2008-08-06 00:00:00,1.54504,1.55167,1.53956,1.54117,855167530336.0
2008-08-07 00:00:00,1.54103,1.55019,1.53068,1.53212,856852973887.0
2008-08-08 00:00:00,1.53225,1.53349,1.4993,1.50032,845637526446.0
2008-08-11 00:00:00,1.4943,1.50835,1.48786,1.48896,895907501023.0
2008-08-12 00:00:00,1.48907,1.49646,1.48112,1.49111,857223361301.0
2008-08-13 00:00:00,1.49115,1.49796,1.48397,1.4919,861411582921.0
2008-08-14 00:00:00,1.49223,1.49499,1.47746,1.4799,858560892633.0
2008-08-15 00:00:00,1.4799,1.48053,1.46554,1.46856,846973448655.0
2008-08-18 00:00:00,1.4684,1.47679,1.46727,1.46767,847345953836.0
2008-08-19 00:00:00,1.46766,1.47939,1.46272,1.47799,851701119319.0
2008-08-20 00:00:00,1.47812,1.48043,1.46685,1.47417,854541398322.0
2008-08-21 00:00:00,1.47402,1.49078,1.47281,1.48955,854270072067.0
2008-08-22 00:00:00,1.48932,1.48991,1.47568,1.47909,830947498483.0
2008-08-25 00:00:00,1.4789,1.4807,1.46921,1.47508,889210809167.0
2008-08-26 00:00:00,1.47497,1.4761,1.45655,1.46417,862416936159.0
2008-08-27 00:00:00,1.46421,1.47761,1.46307,1.47133,863556816376.0
2008-08-28 00:00:00,1.47141,1.48103,1.46691,1.46921,866082258406.0
2008-08-29 00:00:00,1.46912,1.47674,1.46368,1.46714,850858033189.0
2008-09-01 00:00:00,1.4707,1.4723,1.45783,1.45855,863814781872.0
2008-09-02 00:00:00,1.45845,1.45987,1.44626,1.45155,862852527471.0
2008-09-03 00:00:00,1.45141,1.45303,1.43811,1.44915,865484433810.0
2008-09-04 00:00:00,1.44896,1.45438,1.42108,1.42399,867432601247.0
2008-09-05 00:00:00,1.42406,1.43462,1.41957,1.42666,840653770391.0
2008-09-08 00:00:00,1.4377,1.4428,1.40516,1.41162,895549461492.0
2008-09-09 00:00:00,1.41153,1.42267,1.40435,1.41055,857684347257.0
2008-09-10 00:00:00,1.41045,1.41796,1.3951,1.39628,858832109410.0
2008-09-11 00:00:00,1.39673,1.4038,1.38778,1.40133,862410078022.0
2008-09-12 00:00:00,1.40138,1.42325,1.39683,1.42204,850986186825.0
2008-09-15 00:00:00,1.4293,1.44821,1.4082,1.42755,862771984301.0
2008-09-16 00:00:00,1.42748,1.42826,1.40699,1.40947,862594061616.0
2008-09-17 00:00:00,1.40955,1.43837,1.40898,1.43363,860785634510.0
2008-09-18 00:00:00,1.43354,1.45404,1.42772,1.43205,860881927455.0
2008-09-19 00:00:00,1.43261,1.44975,1.41494,1.44646,836305850064.0
2008-09-22 00:00:00,1.449,1.4864,1.4436,1.47975,858364146698.0
2008-09-23 00:00:00,1.47968,1.48264,1.46195,1.46695,863779484784.0
2008-09-24 00:00:00,1.46707,1.47451,1.45996,1.46118,864621238495.0
2008-09-25 00:00:00,1.46124,1.47667,1.45584,1.46153,861438358909.0
2008-09-26 00:00:00,1.46179,1.46777,1.45538,1.46108,835379682696.0
2008-09-29 00:00:00,1.4517,1.45675,1.43001,1.44154,1720619214983.0
2008-09-30 00:00:00,1.44145,1.44243,1.40067,1.41119,884769966403.0
2008-10-01 00:00:00,1.41106,1.4174,1.39755,1.4007,882599552023.0
2008-10-02 00:00:00,1.4007,1.4024,1.37455,1.38,922571054292.0
2008-10-03 00:00:00,1.3801,1.39065,1.37025,1.37705,886030636084.0
2008-10-06 00:00:00,1.3637,1.3678,1.3443,1.3482,1149538852275.0
2008-10-07 00:00:00,1.3482,1.37425,1.34815,1.36189,804360722803.0
2008-10-08 00:00:00,1.36191,1.37535,1.35429,1.36278,710865297479.0
2008-10-09 00:00:00,1.36294,1.37812,1.35762,1.35912,177491060615.0
2008-10-10 00:00:00,1.35921,1.36407,1.32592,1.34091,164644856107.0
2008-10-13 00:00:00,1.358,1.36795,1.34498,1.35916,187365741743.0
2008-10-14 00:00:00,1.35937,1.37639,1.35858,1.36156,173326032075.0
2008-10-15 00:00:00,1.36163,1.36847,1.3449,1.34557,172962642648.0
2008-10-16 00:00:00,1.34566,1.35329,1.33467,1.34763,174827215047.0
2008-10-17 00:00:00,1.3476,1.35116,1.33846,1.34052,170892697629.0
2008-10-20 00:00:00,1.3405,1.35299,1.32871,1.33283,689029779284.0
2008-10-21 00:00:00,1.33283,1.33514,1.30499,1.30512,711756093846.0
2008-10-22 00:00:00,1.30515,1.30752,1.27668,1.28218,713307382170.0
2008-10-23 00:00:00,1.28232,1.30016,1.27257,1.29606,713225853733.0
2008-10-24 00:00:00,1.29607,1.29718,1.24941,1.2619,706201993305.0
2008-10-27 00:00:00,1.2576,1.2685,1.23331,1.2454,1365770331463.0
2008-10-28 00:00:00,1.24544,1.27885,1.2329,1.2782,778344319558.0
2008-10-29 00:00:00,1.2782,1.2991,1.26235,1.29665,661163768512.0
2008-10-30 00:00:00,1.2967,1.3285,1.2805,1.2862,650479065568.0
2008-10-31 00:00:00,1.28615,1.2894,1.26675,1.27245,567727519970.0
2008-11-03 00:00:00,1.2769,1.28985,1.2596,1.26415,704913287761.0
2008-11-04 00:00:00,1.26415,1.3048,1.2525,1.29805,903261481821.0
2008-11-05 00:00:00,1.29805,1.31145,1.27925,1.2954,866695979539.0
2008-11-06 00:00:00,1.2954,1.2955,1.2679,1.2712,814472340757.0
2008-11-07 00:00:00,1.27115,1.285,1.2652,1.2716,750106539138.0
2008-11-10 00:00:00,1.2816,1.2927,1.27175,1.27475,692554927899.0
2008-11-11 00:00:00,1.27475,1.28,1.25065,1.2522,631075117608.0
2008-11-12 00:00:00,1.25215,1.2631,1.2466,1.2505,704875143328.0
2008-11-13 00:00:00,1.25055,1.28525,1.2388,1.27685,482480119472.0
2008-11-14 00:00:00,1.2769,1.2828,1.25765,1.26025,715430701432.0
2008-11-17 00:00:00,1.2537,1.27415,1.25115,1.2649,624726841058.0
2008-11-18 00:00:00,1.26485,1.27,1.25665,1.26165,697574436351.0
2008-11-19 00:00:00,1.26165,1.2814,1.24835,1.2487,563820867685.0
2008-11-20 00:00:00,1.24865,1.25935,1.2435,1.2452,566695767650.0
2008-11-21 00:00:00,1.2452,1.26375,1.2423,1.25855,584581669438.0
2008-11-24 00:00:00,1.2608,1.2955,1.2567,1.2954,882965649883.0
2008-11-25 00:00:00,1.2953,1.3081,1.28035,1.30635,731712150419.0
2008-11-26 00:00:00,1.30635,1.307,1.2819,1.28785,760251240005.0
2008-11-27 00:00:00,1.2878,1.29675,1.2859,1.2904,685722045197.0
2008-11-28 00:00:00,1.29035,1.2957,1.2645,1.2689,707535774999.0
2008-12-01 00:00:00,1.2694,1.2712,1.2582,1.2609,767697698387.0
2008-12-02 00:00:00,1.26095,1.27655,1.2562,1.27125,731438140673.0
2008-12-03 00:00:00,1.27125,1.27415,1.2602,1.2716,822914018335.0
2008-12-04 00:00:00,1.27155,1.28475,1.2549,1.2776,841505791175.0
2008-12-05 00:00:00,1.2775,1.2799,1.2627,1.27198,719250377985.0
2008-12-08 00:00:00,1.2723,1.29675,1.2714,1.29615,798527263219.0
2008-12-09 00:00:00,1.2962,1.30005,1.2798,1.29255,919127651997.0
2008-12-10 00:00:00,1.29255,1.307,1.29035,1.3021,980261697799.0
2008-12-11 00:00:00,1.3021,1.3403,1.29995,1.33564,756752651435.0
2008-12-12 00:00:00,1.33552,1.3415,1.32505,1.33682,520035663364.0
2008-12-15 00:00:00,1.3394,1.3722,1.3392,1.3688,658627347985.0
2008-12-16 00:00:00,1.3688,1.41475,1.363,1.40092,737088166126.0
2008-12-17 00:00:00,1.4009,1.44365,1.40005,1.4418,632811351389.0
2008-12-18 00:00:00,1.44175,1.46925,1.41875,1.42449,467130087366.0
2008-12-19 00:00:00,1.42462,1.43095,1.38265,1.3911,490896579857.0
2008-12-22 00:00:00,1.3924,1.41245,1.39025,1.3942,566285559754.0
2008-12-23 00:00:00,1.3942,1.4021,1.39195,1.3923,463948840106.0
2008-12-24 00:00:00,1.3924,1.4019,1.39135,1.40094,298940450199.0
2008-12-25 00:00:00,1.40101,1.40465,1.39757,1.4025,463580630093.0
2008-12-26 00:00:00,1.40248,1.41155,1.39895,1.40182,138051377063.0
2008-12-29 00:00:00,1.4073,1.43625,1.392,1.39255,583612460230.0
2008-12-30 00:00:00,1.39268,1.4221,1.39165,1.40555,528486349746.0
2008-12-31 00:00:00,1.40555,1.41445,1.38505,1.39692,321953530762.0
2009-01-01 00:00:00,1.39695,1.40707,1.396,1.40371,514011849763.0
2009-01-02 00:00:00,1.40373,1.40515,1.38385,1.39185,401503914481.0
2009-01-05 00:00:00,1.3885,1.3962,1.35495,1.3634,563054839980.0
2009-01-06 00:00:00,1.3634,1.36585,1.3313,1.35355,644672232145.0
2009-01-07 00:00:00,1.35355,1.3747,1.3432,1.3644,730563330448.0
2009-01-08 00:00:00,1.3644,1.37965,1.35345,1.37015,751659442095.0
2009-01-09 00:00:00,1.3701,1.37305,1.3415,1.34672,490439484735.0
2009-01-12 00:00:00,1.3461,1.3462,1.32938,1.336,621472277203.0
2009-01-13 00:00:00,1.33614,1.3373,1.31402,1.318,721090739973.0
2009-01-14 00:00:00,1.3181,1.3337,1.3094,1.31905,623231072394.0
2009-01-15 00:00:00,1.3188,1.3233,1.30247,1.31135,798424350226.0
2009-01-16 00:00:00,1.31125,1.33425,1.3111,1.3264,696234300458.0
2009-01-19 00:00:00,1.33575,1.33805,1.30655,1.3067,596703386847.0
2009-01-20 00:00:00,1.3066,1.31035,1.2856,1.29037,612530103847.0
2009-01-21 00:00:00,1.29047,1.30855,1.28235,1.30215,676606500232.0
2009-01-22 00:00:00,1.3021,1.3082,1.29085,1.3,575038229981.0
2009-01-23 00:00:00,1.2999,1.30345,1.27675,1.29725,535405710055.0
2009-01-26 00:00:00,1.2918,1.3207,1.2861,1.31875,761206799871.0
2009-01-27 00:00:00,1.31875,1.3329,1.31165,1.31595,752895327747.0
2009-01-28 00:00:00,1.31595,1.3323,1.31015,1.3165,865828333358.0
2009-01-29 00:00:00,1.3165,1.3179,1.29355,1.29541,769361657415.0
2009-01-30 00:00:00,1.29531,1.2956,1.27625,1.28105,758564840158.0
2009-02-02 00:00:00,1.2751,1.28985,1.27055,1.28425,667440092505.0
2009-02-03 00:00:00,1.28435,1.30565,1.2801,1.30395,720391074724.0
2009-02-04 00:00:00,1.3039,1.30705,1.28125,1.2848,718890862028.0
2009-02-05 00:00:00,1.28475,1.2905,1.27615,1.27895,685340479011.0
2009-02-06 00:00:00,1.2791,1.29925,1.2747,1.2938,618510480338.0
2009-02-09 00:00:00,1.29713,1.30925,1.2872,1.3002,871444294868.0
2009-02-10 00:00:00,1.30015,1.30735,1.28095,1.2912,864044160904.0
2009-02-11 00:00:00,1.29115,1.2998,1.2833,1.29045,760511114793.0
2009-02-12 00:00:00,1.29045,1.2943,1.2721,1.286,700263556734.0
2009-02-13 00:00:00,1.2859,1.2942,1.2821,1.28605,511240307812.0
2009-02-16 00:00:00,1.2792,1.28245,1.27265,1.2801,573719538959.0
2009-02-17 00:00:00,1.28015,1.2804,1.2562,1.25815,833656189498.0
2009-02-18 00:00:00,1.25815,1.264,1.25125,1.25295,556734070408.0
2009-02-19 00:00:00,1.25295,1.276,1.25275,1.2673,596520128247.0
2009-02-20 00:00:00,1.2673,1.2879,1.25565,1.2825,701229339230.0
2009-02-23 00:00:00,1.28195,1.29915,1.26915,1.2693,1095784371233.0
2009-02-24 00:00:00,1.2693,1.2877,1.2662,1.28455,987191938360.0
2009-02-25 00:00:00,1.28455,1.28985,1.26895,1.27225,1116875639511.0
2009-02-26 00:00:00,1.27225,1.28105,1.2682,1.27435,661864574478.0
2009-02-27 00:00:00,1.27435,1.275,1.2604,1.2669,691426642972.0
2009-03-02 00:00:00,1.26169,1.2632,1.25455,1.2577,853836860880.0
2009-03-03 00:00:00,1.2577,1.26775,1.2521,1.25605,866242765426.0
2009-03-04 00:00:00,1.25605,1.2662,1.2456,1.26595,894549703377.0
2009-03-05 00:00:00,1.26595,1.2663,1.24805,1.25385,712556039285.0
2009-03-06 00:00:00,1.25385,1.27505,1.25315,1.26485,812434040620.0
2009-03-09 00:00:00,1.26746,1.27265,1.25555,1.26025,1029711347267.0
2009-03-10 00:00:00,1.2602,1.28215,1.25795,1.26795,1032918405261.0
2009-03-11 00:00:00,1.26795,1.28645,1.2616,1.2845,1056148753289.0
2009-03-12 00:00:00,1.2845,1.29445,1.27315,1.2898,1023896616717.0
2009-03-13 00:00:00,1.28995,1.2957,1.2862,1.2928,833825927198.0
2009-03-16 00:00:00,1.28492,1.3071,1.28482,1.29785,1131897239953.0
2009-03-17 00:00:00,1.29785,1.30325,1.293,1.30155,743840277985.0
2009-03-18 00:00:00,1.3016,1.35345,1.2987,1.35095,990363067456.0
2009-03-19 00:00:00,1.35095,1.37375,1.34165,1.36685,980360745926.0
2009-03-20 00:00:00,1.36682,1.3726,1.3517,1.35795,840694421595.0
2009-03-23 00:00:00,1.36564,1.3736,1.3485,1.36185,734219170030.0
2009-03-24 00:00:00,1.3619,1.3678,1.34305,1.3469,1080826711961.0
2009-03-25 00:00:00,1.34695,1.36465,1.3418,1.3577,827693757919.0
2009-03-26 00:00:00,1.35775,1.36385,1.3494,1.3527,928936941348.0
2009-03-27 00:00:00,1.3527,1.3591,1.32565,1.3287,687562579801.0
2009-03-30 00:00:00,1.32211,1.32852,1.3116,1.32005,695294322101.0
2009-03-31 00:00:00,1.32005,1.33425,1.31735,1.3242,746039469546.0
2009-04-01 00:00:00,1.324,1.3286,1.31665,1.32335,697890054831.0
2009-04-02 00:00:00,1.3233,1.3517,1.32325,1.3463,678619620150.0
2009-04-03 00:00:00,1.3463,1.3495,1.3365,1.34835,611278064602.0
2009-04-06 00:00:00,1.35142,1.35815,1.3358,1.33995,660342803002.0
2009-04-07 00:00:00,1.33995,1.3408,1.32265,1.32665,672630086379.0
2009-04-08 00:00:00,1.32665,1.33075,1.3148,1.3267,727114443166.0
2009-04-09 00:00:00,1.3268,1.33355,1.3126,1.3157,582983146166.0
2009-04-10 00:00:00,1.3158,1.31875,1.3092,1.31845,197399199872.0
2009-04-13 00:00:00,1.31898,1.33915,1.3127,1.33675,250384625980.0
2009-04-14 00:00:00,1.3367,1.338,1.3226,1.3261,517371642366.0
2009-04-15 00:00:00,1.3262,1.32975,1.3146,1.32125,608152950391.0
2009-04-16 00:00:00,1.3212,1.3268,1.31265,1.3179,625025242096.0
2009-04-17 00:00:00,1.3179,1.3197,1.3017,1.3043,593972064893.0
2009-04-20 00:00:00,1.30406,1.30481,1.2891,1.2925,558963281739.0
2009-04-21 00:00:00,1.2926,1.29935,1.28965,1.29475,556773951200.0
2009-04-22 00:00:00,1.29465,1.3037,1.28845,1.3002,603287799358.0
2009-04-23 00:00:00,1.30025,1.31605,1.29795,1.31335,540189804155.0
2009-04-24 00:00:00,1.3134,1.3301,1.31125,1.32395,553484150533.0
2009-04-27 00:00:00,1.32443,1.32443,1.29985,1.30175,636253518845.0
2009-04-28 00:00:00,1.3018,1.3166,1.29635,1.31355,494225777395.0
2009-04-29 00:00:00,1.31355,1.3339,1.312,1.3252,478677634466.0
2009-04-30 00:00:00,1.3252,1.33855,1.31905,1.32235,477717093328.0
2009-05-01 00:00:00,1.32235,1.33275,1.3218,1.32705,322233622071.0
2009-05-04 00:00:00,1.32828,1.34222,1.3212,1.3416,411866984399.0
2009-05-05 00:00:00,1.3417,1.34375,1.3282,1.33105,409949707695.0
2009-05-06 00:00:00,1.331,1.33745,1.32455,1.331,500232726182.0
2009-05-07 00:00:00,1.331,1.347,1.32515,1.3386,370150907554.0
2009-05-08 00:00:00,1.3385,1.365,1.33415,1.3639,381854343556.0
2009-05-11 00:00:00,1.36544,1.3667,1.3557,1.3577,616939408536.0
2009-05-12 00:00:00,1.3577,1.37075,1.35625,1.36455,776180922587.0
2009-05-13 00:00:00,1.36445,1.3722,1.3566,1.359,611059459300.0
2009-05-14 00:00:00,1.359,1.3665,1.35245,1.3634,455464602002.0
2009-05-15 00:00:00,1.3634,1.365,1.3462,1.34945,396391805344.0
2009-05-18 00:00:00,1.34836,1.3563,1.3423,1.3556,599431671002.0
2009-05-19 00:00:00,1.35545,1.3668,1.353,1.3627,513396329167.0
2009-05-20 00:00:00,1.3627,1.3829,1.35835,1.3765,499690802042.0
2009-05-21 00:00:00,1.37645,1.3923,1.3728,1.39035,542816901061.0
2009-05-22 00:00:00,1.3903,1.405,1.3898,1.39955,635140655456.0
2009-05-25 00:00:00,1.40281,1.40351,1.39575,1.4014,422049750105.0
2009-05-26 00:00:00,1.40125,1.4022,1.386,1.39895,827728880555.0
2009-05-27 00:00:00,1.39895,1.40005,1.38223,1.38344,781458189260.0
2009-05-28 00:00:00,1.38355,1.3983,1.3793,1.3932,794839924108.0
2009-05-29 00:00:00,1.39315,1.41685,1.3924,1.41565,806344927114.0
2009-06-01 00:00:00,1.41314,1.4246,1.4099,1.4151,844290218654.0
2009-06-02 00:00:00,1.4151,1.4331,1.41015,1.43065,781631250142.0
2009-06-03 00:00:00,1.43065,1.4337,1.41085,1.4145,822885541058.0
2009-06-04 00:00:00,1.4145,1.4241,1.407,1.41755,955337179469.0
2009-06-05 00:00:00,1.41755,1.42675,1.39325,1.3965,759557085814.0
2009-06-08 00:00:00,1.39434,1.4002,1.3805,1.3902,844511465405.0
2009-06-09 00:00:00,1.3902,1.4101,1.3852,1.40755,754369136914.0
2009-06-10 00:00:00,1.40745,1.41435,1.3915,1.39655,700488792080.0
2009-06-11 00:00:00,1.3966,1.41715,1.3943,1.4097,668615240159.0
2009-06-12 00:00:00,1.4096,1.41285,1.3936,1.4015,702793329977.0
2009-06-15 00:00:00,1.39876,1.40008,1.37575,1.37853,210575800046.0
2009-06-16 00:00:00,1.37862,1.39196,1.37484,1.38329,204639600116.0
2009-06-17 00:00:00,1.38335,1.39682,1.38067,1.3942,204714100025.0
2009-06-18 00:00:00,1.39425,1.39897,1.38819,1.39047,204068900102.0
2009-06-19 00:00:00,1.39052,1.4012,1.3883,1.3938,331436700036.0
2009-06-22 00:00:00,1.39487,1.39491,1.3826,1.3856,549813889991.0
2009-06-23 00:00:00,1.3856,1.4108,1.38285,1.40745,617454960176.0
2009-06-24 00:00:00,1.40735,1.4138,1.38875,1.3929,575382200138.0
2009-06-25 00:00:00,1.3929,1.40113,1.38885,1.39924,529693400173.0
2009-06-26 00:00:00,1.39937,1.4118,1.39803,1.4053,471726200057.0
2009-06-29 00:00:00,1.40616,1.40762,1.40446,1.40695,16960800000.0
2009-07-01 00:00:00,1.40364,1.41993,1.39978,1.41515,79418300135.0
2009-07-02 00:00:00,1.41506,1.41526,1.39256,1.39501,81436200139.0
2009-07-03 00:00:00,1.39522,1.40282,1.39407,1.39792,77461400116.0
2009-07-06 00:00:00,1.39581,1.39977,1.38749,1.39723,77115800128.0
2009-07-07 00:00:00,1.3972,1.40497,1.38996,1.39172,81388200134.0
2009-07-08 00:00:00,1.39165,1.39391,1.38294,1.38731,81569500155.0
2009-07-09 00:00:00,1.38701,1.40722,1.38548,1.40211,80926300154.0
2009-07-10 00:00:00,1.402,1.40285,1.38734,1.39351,78232600118.0
2009-07-13 00:00:00,1.39461,1.40003,1.38942,1.39865,83994700139.0
2009-07-14 00:00:00,1.39848,1.40136,1.39084,1.39715,81446500169.0
2009-07-15 00:00:00,1.39693,1.41335,1.39599,1.40987,81043100135.0
2009-07-16 00:00:00,1.41001,1.41648,1.40536,1.41401,80759200127.0
2009-07-17 00:00:00,1.41403,1.41492,1.40599,1.40986,77606100140.0
2009-07-20 00:00:00,1.41162,1.42494,1.4109,1.42275,81457700120.0
2009-07-21 00:00:00,1.42253,1.4276,1.41601,1.42125,81434600128.0
2009-07-22 00:00:00,1.42136,1.42562,1.41529,1.42054,81671400130.0
2009-07-23 00:00:00,1.42044,1.42908,1.41181,1.41498,81054700129.0
2009-07-24 00:00:00,1.41484,1.42529,1.41337,1.42006,77813300117.0
2009-07-27 00:00:00,1.42297,1.42967,1.41692,1.42412,79758500138.0
2009-07-28 00:00:00,1.42414,1.43028,1.41277,1.41704,80092000102.0
2009-07-29 00:00:00,1.41686,1.41949,1.40043,1.40333,80744400139.0
2009-07-30 00:00:00,1.40313,1.4094,1.40056,1.40642,82466100156.0
2009-07-31 00:00:00,1.40637,1.42796,1.40614,1.42555,78653300121.0
2009-08-03 00:00:00,1.42681,1.44444,1.42025,1.44202,84641900115.0
2009-08-04 00:00:00,1.44191,1.44295,1.43645,1.43973,81424000142.0
2009-08-05 00:00:00,1.43953,1.44469,1.4354,1.44125,80724400132.0
2009-08-06 00:00:00,1.44106,1.44284,1.43261,1.43523,82006100169.0
2009-08-07 00:00:00,1.43516,1.44111,1.41533,1.41804,78622300149.0
2009-08-10 00:00:00,1.4181,1.42177,1.41014,1.41437,84880400148.0
2009-08-11 00:00:00,1.41429,1.41849,1.41066,1.41474,82227100162.0
2009-08-12 00:00:00,1.41461,1.42463,1.40827,1.42024,80526500124.0
2009-08-13 00:00:00,1.42016,1.43264,1.41982,1.42792,82483700154.0
2009-08-14 00:00:00,1.42776,1.43058,1.41561,1.42011,77855100141.0
2009-08-17 00:00:00,1.41879,1.41942,1.4044,1.40692,81204800142.0
2009-08-18 00:00:00,1.40676,1.41529,1.40632,1.41284,82217800176.0
2009-08-19 00:00:00,1.41294,1.42656,1.40804,1.42322,100889499824.0
2009-08-20 00:00:00,1.42324,1.42738,1.41999,1.42442,80936500114.0
2009-08-21 00:00:00,1.42424,1.43776,1.42043,1.43247,79472300154.0
2009-08-24 00:00:00,1.43437,1.43572,1.42775,1.42973,82366900146.0
2009-08-25 00:00:00,1.42981,1.43609,1.42496,1.42977,81034800110.0
2009-08-26 00:00:00,1.42966,1.43508,1.42026,1.42387,82383400156.0
2009-08-27 00:00:00,1.42406,1.44054,1.42157,1.43459,81891100133.0
2009-08-28 00:00:00,1.43469,1.43884,1.4279,1.43013,78605100140.0
2009-08-31 00:00:00,1.43064,1.43685,1.42531,1.43305,82638900135.0
2009-09-01 00:00:00,1.43298,1.4378,1.41741,1.42165,81106400127.0
2009-09-02 00:00:00,1.42193,1.42937,1.41868,1.42603,81723100143.0
2009-09-03 00:00:00,1.42595,1.43466,1.42338,1.42547,81854900145.0
2009-09-04 00:00:00,1.42586,1.43252,1.41894,1.42928,78242400141.0
2009-09-07 00:00:00,1.43059,1.4362,1.43018,1.43372,78815800119.0
2009-09-08 00:00:00,1.43328,1.45351,1.4326,1.44932,81621900149.0
2009-09-09 00:00:00,1.4493,1.4598,1.44631,1.45623,81097700163.0
2009-09-10 00:00:00,1.45616,1.46103,1.45007,1.4578,81262900148.0
2009-09-11 00:00:00,1.4578,1.46317,1.45527,1.45688,78422300132.0
2009-09-14 00:00:00,1.45987,1.46516,1.45121,1.46262,81709400126.0
2009-09-15 00:00:00,1.46246,1.4685,1.45597,1.46597,80925000092.0
2009-09-16 00:00:00,1.46613,1.47353,1.46429,1.47077,80405300105.0
2009-09-17 00:00:00,1.47086,1.47654,1.46853,1.47423,80751900105.0
2009-09-18 00:00:00,1.47422,1.47439,1.46455,1.47084,78398800113.0
2009-09-21 00:00:00,1.46928,1.47121,1.46082,1.46753,82676400116.0
2009-09-22 00:00:00,1.46776,1.48204,1.46733,1.47892,80806800098.0
2009-09-23 00:00:00,1.47874,1.48421,1.46884,1.46902,82233200155.0
2009-09-24 00:00:00,1.46871,1.48026,1.46264,1.46612,81583200130.0
2009-09-25 00:00:00,1.46609,1.47234,1.46114,1.46859,77001500104.0
2009-09-28 00:00:00,1.47007,1.47193,1.45593,1.46122,79145000103.0
2009-09-29 00:00:00,1.46113,1.46455,1.45246,1.45824,81160700096.0
2009-09-30 00:00:00,1.45824,1.46728,1.45723,1.46361,80721600087.0
2009-10-01 00:00:00,1.46332,1.46668,1.45154,1.45398,80689500110.0
2009-10-02 00:00:00,1.45396,1.46467,1.44792,1.45743,78067600075.0
2009-10-05 00:00:00,1.45883,1.46685,1.45791,1.46477,81191300096.0
2009-10-06 00:00:00,1.46479,1.47612,1.4643,1.47218,81284400138.0
2009-10-07 00:00:00,1.47209,1.47361,1.4648,1.46873,81852200156.0
2009-10-08 00:00:00,1.46866,1.4816,1.46799,1.47915,80541600127.0
2009-10-09 00:00:00,1.47911,1.47943,1.46721,1.4729,78443400107.0
2009-10-12 00:00:00,1.47177,1.48127,1.46751,1.47765,83944800235.0
2009-10-13 00:00:00,1.47758,1.48756,1.47575,1.48515,82468100138.0
2009-10-14 00:00:00,1.48494,1.49443,1.48361,1.49326,80987500102.0
2009-10-15 00:00:00,1.49321,1.49687,1.48412,1.49355,81989000125.0
2009-10-16 00:00:00,1.49331,1.4966,1.48463,1.49032,78062500109.0
2009-10-19 00:00:00,1.48932,1.49801,1.48301,1.49641,78584000113.0
2009-10-20 00:00:00,1.49632,1.4994,1.48806,1.49371,79177200088.0
2009-10-21 00:00:00,1.49351,1.50456,1.48846,1.50063,79737800117.0
2009-10-22 00:00:00,1.50034,1.50383,1.49413,1.50264,80506500105.0
2009-10-23 00:00:00,1.50256,1.5059,1.4983,1.50057,76701900075.0
2009-10-26 00:00:00,1.5009,1.506,1.4842,1.48659,80505600093.0
2009-10-27 00:00:00,1.48648,1.4926,1.4766,1.48099,79095200085.0
2009-10-28 00:00:00,1.48099,1.48405,1.46888,1.47203,79423700110.0
2009-10-29 00:00:00,1.47211,1.48582,1.46836,1.48361,80672300102.0
2009-10-30 00:00:00,1.48349,1.48585,1.47003,1.47177,77010300108.0
2009-11-02 00:00:00,1.47356,1.48445,1.47032,1.47725,80936200104.0
2009-11-03 00:00:00,1.47711,1.48088,1.46235,1.47215,79727400101.0
2009-11-04 00:00:00,1.47204,1.49069,1.47003,1.48588,80141300103.0
2009-11-05 00:00:00,1.48596,1.49166,1.48067,1.48695,80325500104.0
2009-11-06 00:00:00,1.48676,1.49138,1.48102,1.48454,80065200097.0
2009-11-09 00:00:00,1.4872,1.50197,1.485,1.4996,79122500103.0
2009-11-10 00:00:00,1.49939,1.50206,1.49357,1.49912,80221300119.0
2009-11-11 00:00:00,1.49892,1.50495,1.49498,1.4986,79681400138.0
2009-11-12 00:00:00,1.49834,1.50149,1.48201,1.48477,78813500097.0
2009-11-13 00:00:00,1.4847,1.4935,1.48231,1.48991,80660600140.0
2009-11-16 00:00:00,1.49194,1.50148,1.48805,1.49677,81642300115.0
2009-11-17 00:00:00,1.49701,1.49984,1.48048,1.48753,79258600101.0
2009-11-18 00:00:00,1.48751,1.49896,1.48552,1.49608,79399000079.0
2009-11-19 00:00:00,1.49623,1.49648,1.48395,1.49243,80204700118.0
2009-11-20 00:00:00,1.49236,1.49347,1.47998,1.48595,80084400115.0
2009-11-23 00:00:00,1.48501,1.49977,1.48482,1.49595,80451500078.0
2009-11-24 00:00:00,1.49591,1.49887,1.48859,1.49661,78937000104.0
2009-11-25 00:00:00,1.49651,1.51441,1.49517,1.51328,79621100111.0
2009-11-26 00:00:00,1.51332,1.5141,1.49561,1.50191,79144510090.0
2009-11-27 00:00:00,1.50143,1.50167,1.48264,1.49853,79636600082.0
2009-11-30 00:00:00,1.50082,1.50825,1.49633,1.50032,78859900097.0
2009-12-01 00:00:00,1.50009,1.51194,1.49719,1.5079,78822900049.0
2009-12-02 00:00:00,1.50792,1.51096,1.5029,1.50422,80358200096.0
2009-12-03 00:00:00,1.50419,1.51398,1.5039,1.50493,79026500086.0
2009-12-04 00:00:00,1.50509,1.50911,1.48188,1.48547,79729600105.0
2009-12-07 00:00:00,1.48678,1.49042,1.47535,1.48235,82916600081.0
2009-12-08 00:00:00,1.48231,1.48652,1.4679,1.47012,79640800087.0
2009-12-09 00:00:00,1.4701,1.47809,1.46699,1.47242,79892300094.0
2009-12-10 00:00:00,1.47226,1.47597,1.46827,1.47299,78664000078.0
2009-12-11 00:00:00,1.47289,1.47758,1.45845,1.46112,79677500126.0
2009-12-14 00:00:00,1.46146,1.46848,1.46042,1.46542,79147500074.0
2009-12-15 00:00:00,1.46545,1.46612,1.45011,1.45352,79594800075.0
2009-12-16 00:00:00,1.45355,1.45903,1.45023,1.45275,79477000091.0
2009-12-17 00:00:00,1.45292,1.45353,1.43035,1.4336,81011700099.0
2009-12-18 00:00:00,1.43319,1.44105,1.42582,1.43364,81455800117.0
2009-12-21 00:00:00,1.43301,1.43727,1.42645,1.42742,75683900093.0
2009-12-22 00:00:00,1.42748,1.4332,1.42149,1.42462,80136300081.0
2009-12-23 00:00:00,1.42474,1.43646,1.42315,1.43316,81103800081.0
2009-12-24 00:00:00,1.43353,1.4418,1.43205,1.43759,79640800070.0
2009-12-25 00:00:00,1.43785,1.44365,1.43558,1.43772,79350700074.0
2009-12-28 00:00:00,1.43712,1.44138,1.43505,1.43773,80813000084.0
2009-12-29 00:00:00,1.43778,1.44572,1.43311,1.43525,80627200100.0
2009-12-30 00:00:00,1.43528,1.43606,1.42694,1.43373,79336800058.0
2009-12-31 00:00:00,1.43366,1.43383,1.43354,1.43376,26800000.0
