2005-01-03 00:00:00,0.70574,0.70922,0.7047,0.7069,296252799957.0
2005-01-04 00:00:00,0.70687,0.70741,0.70468,0.70503,303692199823.0
2005-01-05 00:00:00,0.7051,0.70682,0.70224,0.70416,301228199972.0
2005-01-06 00:00:00,0.70416,0.70496,0.70164,0.70207,299153699980.0
2005-01-07 00:00:00,0.70207,0.70324,0.6972,0.69749,306233499894.0
2005-01-10 00:00:00,0.69774,0.69951,0.69657,0.69688,298614999763.0
2005-01-11 00:00:00,0.69679,0.70089,0.69669,0.69761,295814099862.0
2005-01-12 00:00:00,0.69759,0.70252,0.69738,0.70081,290374499886.0
2005-01-13 00:00:00,0.70087,0.70325,0.69962,0.702,297883999846.0
2005-01-14 00:00:00,0.7021,0.70263,0.69935,0.70071,303525499946.0
2005-01-17 00:00:00,0.70047,0.70368,0.69949,0.70242,281794699924.0
2005-01-18 00:00:00,0.70235,0.7026,0.6968,0.69741,254320000294.0
2005-01-19 00:00:00,0.69741,0.69846,0.69387,0.69508,293658999829.0
2005-01-20 00:00:00,0.69504,0.69602,0.69133,0.69216,298236999830.0
2005-01-21 00:00:00,0.69207,0.69793,0.69154,0.69454,290857100013.0
2005-01-24 00:00:00,0.69369,0.69584,0.69348,0.69419,294205799932.0
2005-01-25 00:00:00,0.69414,0.69618,0.69233,0.69564,294569099967.0
2005-01-26 00:00:00,0.69562,0.6959,0.69225,0.69427,294978999809.0
2005-01-27 00:00:00,0.69422,0.69551,0.68973,0.69008,295725499928.0
2005-01-28 00:00:00,0.69007,0.69261,0.6893,0.69029,295713499862.0
2005-01-31 00:00:00,0.69019,0.69361,0.68957,0.6921,296259500095.0
2005-02-01 00:00:00,0.69207,0.69347,0.69129,0.69222,289821599886.0
2005-02-02 00:00:00,0.69222,0.69441,0.69015,0.69041,292962599841.0
2005-02-03 00:00:00,0.69037,0.69155,0.68827,0.68903,292961599990.0
2005-02-04 00:00:00,0.68897,0.68964,0.68479,0.68594,289465000088.0
2005-02-07 00:00:00,0.68582,0.68777,0.68457,0.68666,287348199910.0
2005-02-08 00:00:00,0.68662,0.68903,0.68586,0.68777,289553699760.0
2005-02-09 00:00:00,0.68777,0.6892,0.68519,0.68887,291519399937.0
2005-02-10 00:00:00,0.68882,0.68995,0.68662,0.68858,296567499967.0
2005-02-11 00:00:00,0.68855,0.69051,0.68764,0.68833,292560799824.0
2005-02-14 00:00:00,0.6885,0.68952,0.68571,0.68708,295536099955.0
2005-02-15 00:00:00,0.68705,0.68867,0.68581,0.68635,294005199820.0
2005-02-16 00:00:00,0.68632,0.69264,0.68612,0.69092,298700199830.0
2005-02-17 00:00:00,0.6909,0.69192,0.68899,0.68929,295428599699.0
2005-02-18 00:00:00,0.68927,0.69066,0.68803,0.69,292261899873.0
2005-02-21 00:00:00,0.68876,0.69022,0.68754,0.68875,290505099857.0
2005-02-22 00:00:00,0.68852,0.69387,0.68797,0.69325,296032099923.0
2005-02-23 00:00:00,0.69323,0.69443,0.691,0.69211,292782300036.0
2005-02-24 00:00:00,0.69211,0.69614,0.69,0.6907,299546799847.0
2005-02-25 00:00:00,0.69067,0.69166,0.68842,0.68998,295737799910.0
2005-02-28 00:00:00,0.68995,0.69062,0.68786,0.68827,294918600051.0
2005-03-01 00:00:00,0.68832,0.6887,0.68575,0.6862,300277299888.0
2005-03-02 00:00:00,0.68617,0.68721,0.68541,0.68633,289269499951.0
2005-03-03 00:00:00,0.68631,0.6887,0.68599,0.68721,289441700022.0
2005-03-04 00:00:00,0.68718,0.68844,0.68649,0.68836,290274099941.0
2005-03-07 00:00:00,0.68752,0.69025,0.68743,0.6899,291796899877.0
2005-03-08 00:00:00,0.68987,0.69236,0.68835,0.69147,290718799912.0
2005-03-09 00:00:00,0.69142,0.69619,0.69121,0.69532,288371999902.0
2005-03-10 00:00:00,0.69528,0.69906,0.6945,0.69761,298449499870.0
2005-03-11 00:00:00,0.69762,0.69935,0.69653,0.69863,288186400001.0
2005-03-14 00:00:00,0.69877,0.69944,0.697,0.6984,296810700084.0
2005-03-15 00:00:00,0.69837,0.6987,0.6944,0.6951,299074199883.0
2005-03-16 00:00:00,0.6952,0.69683,0.69396,0.69625,297943899799.0
2005-03-17 00:00:00,0.69619,0.69687,0.69412,0.69457,288319299974.0
2005-03-18 00:00:00,0.69452,0.69562,0.6927,0.6931,288536199846.0
2005-03-21 00:00:00,0.69296,0.69512,0.69135,0.69335,292150199851.0
2005-03-22 00:00:00,0.69336,0.69537,0.69276,0.69346,296128399877.0
2005-03-23 00:00:00,0.69339,0.69589,0.69208,0.69449,298003799912.0
2005-03-24 00:00:00,0.69443,0.69572,0.69115,0.69199,292853299836.0
2005-03-25 00:00:00,0.69204,0.6932,0.69139,0.69242,297672599867.0
2005-03-28 00:00:00,0.69271,0.6935,0.68916,0.69057,331887500029.0
2005-03-29 00:00:00,0.69044,0.69242,0.68799,0.68926,333897699921.0
2005-03-30 00:00:00,0.68917,0.6901,0.68642,0.68727,334484499826.0
2005-03-31 00:00:00,0.68714,0.68927,0.68472,0.68548,331399200057.0
2005-04-01 00:00:00,0.68532,0.68763,0.68462,0.68576,336763099666.0
2005-04-03 00:00:00,0.685,0.68579,0.68459,0.68556,11935299963.0
2005-04-04 00:00:00,0.68548,0.68764,0.68405,0.68465,331740799907.0
2005-04-05 00:00:00,0.68457,0.68494,0.68216,0.68334,328534999946.0
2005-04-06 00:00:00,0.68334,0.68548,0.68259,0.68422,329824499814.0
2005-04-07 00:00:00,0.6841,0.68829,0.68329,0.68671,359464899789.0
2005-04-08 00:00:00,0.68661,0.68703,0.68461,0.68531,323641699814.0
2005-04-10 00:00:00,0.68535,0.68576,0.68474,0.68513,10992499990.0
2005-04-11 00:00:00,0.68502,0.68682,0.68469,0.68573,334672500041.0
2005-04-12 00:00:00,0.6858,0.68778,0.6822,0.68249,323299299759.0
2005-04-13 00:00:00,0.68262,0.68377,0.68051,0.68169,293687499959.0
2005-04-14 00:00:00,0.68165,0.68239,0.68016,0.68062,331790399906.0
2005-04-15 00:00:00,0.68058,0.68325,0.68005,0.68236,330434099981.0
2005-04-17 00:00:00,0.68237,0.68261,0.6813,0.68195,9137899958.0
2005-04-18 00:00:00,0.68172,0.68444,0.68115,0.68398,301601199887.0
2005-04-19 00:00:00,0.68387,0.6847,0.67936,0.68082,297306299937.0
2005-04-20 00:00:00,0.68079,0.68213,0.67991,0.68147,294371599912.0
2005-04-21 00:00:00,0.68147,0.68555,0.68135,0.68397,302172699778.0
2005-04-22 00:00:00,0.68374,0.68411,0.68154,0.6822,283192700117.0
2005-04-24 00:00:00,0.6816,0.68218,0.68051,0.68094,7451700027.0
2005-04-25 00:00:00,0.68091,0.68126,0.67809,0.67936,295932599897.0
2005-04-26 00:00:00,0.6794,0.68164,0.67877,0.68159,291745499916.0
2005-04-27 00:00:00,0.68152,0.68171,0.67805,0.6787,288595799913.0
2005-04-28 00:00:00,0.67872,0.67932,0.67528,0.67628,299169499867.0
2005-04-29 00:00:00,0.67614,0.67808,0.67375,0.674,293978899848.0
2005-05-01 00:00:00,0.6738,0.67456,0.67348,0.67433,8915899986.0
2005-05-02 00:00:00,0.67421,0.67901,0.67348,0.6781,294821099849.0
2005-05-03 00:00:00,0.67807,0.68172,0.67739,0.68017,294824499752.0
2005-05-04 00:00:00,0.68002,0.68219,0.6797,0.6807,298553500099.0
2005-05-05 00:00:00,0.6805,0.68224,0.67863,0.68053,290678099788.0
2005-05-06 00:00:00,0.68047,0.68293,0.67731,0.67759,277687799762.0
2005-05-08 00:00:00,0.67735,0.67796,0.67731,0.67769,9357000016.0
2005-05-09 00:00:00,0.6772,0.68252,0.6772,0.68187,302555199738.0
2005-05-10 00:00:00,0.68195,0.68427,0.68115,0.68376,294715100039.0
2005-05-11 00:00:00,0.68327,0.68443,0.68129,0.68387,300367800120.0
2005-05-12 00:00:00,0.68375,0.68487,0.67917,0.67988,301541899864.0
2005-05-13 00:00:00,0.67986,0.68278,0.67918,0.68243,295273299998.0
2005-05-15 00:00:00,0.68185,0.68226,0.68148,0.68187,12654299982.0
2005-05-16 00:00:00,0.682,0.68814,0.68052,0.68717,307388399970.0
2005-05-17 00:00:00,0.68714,0.6879,0.68626,0.68682,296540199903.0
2005-05-18 00:00:00,0.68684,0.6894,0.68643,0.68882,297149200034.0
2005-05-19 00:00:00,0.6889,0.68964,0.68658,0.6883,294166199984.0
2005-05-20 00:00:00,0.68838,0.68864,0.6866,0.6872,284043499995.0
2005-05-22 00:00:00,0.68525,0.6876,0.68525,0.68698,8975499966.0
2005-05-23 00:00:00,0.687,0.68812,0.68554,0.6869,290564599919.0
2005-05-24 00:00:00,0.68687,0.68883,0.6858,0.68795,272892400097.0
2005-05-25 00:00:00,0.68794,0.68874,0.68704,0.68792,282349899787.0
2005-05-26 00:00:00,0.68792,0.68858,0.68619,0.687,281674299899.0
2005-05-27 00:00:00,0.68697,0.69015,0.68635,0.6896,271220399863.0
2005-05-29 00:00:00,0.6892,0.6892,0.68629,0.68683,7915400010.0
2005-05-30 00:00:00,0.68667,0.68797,0.68323,0.68403,305696799871.0
2005-05-31 00:00:00,0.684,0.6848,0.67642,0.67702,283987899937.0
2005-06-01 00:00:00,0.67699,0.67751,0.67222,0.67346,283697999882.0
2005-06-02 00:00:00,0.67347,0.67656,0.67298,0.67575,287185699813.0
2005-06-03 00:00:00,0.67572,0.67645,0.67311,0.67322,279594599914.0
2005-06-05 00:00:00,0.67362,0.6741,0.67328,0.67359,9302099995.0
2005-06-06 00:00:00,0.67375,0.67521,0.67151,0.67209,277364699753.0
2005-06-07 00:00:00,0.67207,0.67289,0.66841,0.66926,276238099865.0
2005-06-08 00:00:00,0.66922,0.67155,0.66885,0.67069,279151600064.0
2005-06-09 00:00:00,0.67065,0.67178,0.66898,0.67145,281320699863.0
2005-06-10 00:00:00,0.67141,0.6719,0.6675,0.66814,274215000132.0
2005-06-12 00:00:00,0.66791,0.66829,0.66745,0.66784,10570099985.0
2005-06-13 00:00:00,0.66799,0.67054,0.6672,0.66985,278493299817.0
2005-06-14 00:00:00,0.66983,0.67251,0.66511,0.66564,280712599993.0
2005-06-15 00:00:00,0.66577,0.66713,0.6633,0.6647,281556399934.0
2005-06-16 00:00:00,0.66468,0.6654,0.66282,0.66369,281374000008.0
2005-06-17 00:00:00,0.66368,0.6716,0.66276,0.67081,271726299838.0
2005-06-19 00:00:00,0.6704,0.67086,0.66804,0.66809,9396300024.0
2005-06-20 00:00:00,0.66805,0.67022,0.66489,0.66579,280705300021.0
2005-06-21 00:00:00,0.66577,0.6667,0.6636,0.66555,280705299896.0
2005-06-22 00:00:00,0.66552,0.66862,0.6645,0.6657,284588699876.0
2005-06-23 00:00:00,0.66567,0.66601,0.66114,0.66259,284541100013.0
2005-06-24 00:00:00,0.6626,0.66402,0.66136,0.66266,275663399881.0
2005-06-26 00:00:00,0.66274,0.66343,0.66261,0.66305,8554900022.0
2005-06-27 00:00:00,0.66304,0.66607,0.66304,0.66513,281909099994.0
2005-06-28 00:00:00,0.66511,0.66622,0.66366,0.66406,281898099820.0
2005-06-29 00:00:00,0.66402,0.66966,0.6625,0.66789,281506899854.0
2005-06-30 00:00:00,0.66787,0.67616,0.66772,0.67502,282741799965.0
2005-07-01 00:00:00,0.67495,0.67973,0.67437,0.67634,279249799771.0
2005-07-03 00:00:00,0.6757,0.678,0.67557,0.67743,10127500000.0
2005-07-04 00:00:00,0.67761,0.67837,0.67536,0.6762,297763099913.0
2005-07-05 00:00:00,0.67626,0.67885,0.67552,0.67833,281602699857.0
2005-07-06 00:00:00,0.67832,0.68127,0.6773,0.68077,281385299971.0
2005-07-07 00:00:00,0.68073,0.68892,0.67987,0.68535,284578700013.0
2005-07-08 00:00:00,0.68507,0.68897,0.68421,0.6883,275039400072.0
2005-07-10 00:00:00,0.68789,0.68929,0.68789,0.68905,9702099996.0
2005-07-11 00:00:00,0.68882,0.68998,0.68616,0.6867,282119299825.0
2005-07-12 00:00:00,0.68682,0.6897,0.68645,0.68804,293172100039.0
2005-07-13 00:00:00,0.68804,0.69109,0.68468,0.685,278415699912.0
2005-07-14 00:00:00,0.68497,0.68912,0.68405,0.68769,285042699921.0
2005-07-15 00:00:00,0.68767,0.68892,0.68526,0.68708,272830499949.0
2005-07-17 00:00:00,0.68645,0.68722,0.68627,0.68709,10270899987.0
2005-07-18 00:00:00,0.68655,0.69117,0.68642,0.6892,281302099942.0
2005-07-19 00:00:00,0.68917,0.69209,0.68701,0.69127,282585799945.0
2005-07-20 00:00:00,0.69122,0.69887,0.69091,0.69788,290478899890.0
2005-07-21 00:00:00,0.69782,0.69873,0.69234,0.69352,291896099860.0
2005-07-22 00:00:00,0.69351,0.69634,0.69278,0.69376,275249200010.0
2005-07-24 00:00:00,0.69348,0.69397,0.69292,0.69312,9241100019.0
2005-07-25 00:00:00,0.6931,0.69466,0.68936,0.69049,284784399888.0
2005-07-26 00:00:00,0.69055,0.69183,0.6892,0.69178,277637900068.0
2005-07-27 00:00:00,0.69172,0.69227,0.68936,0.69181,279762599855.0
2005-07-28 00:00:00,0.69175,0.69283,0.6894,0.69055,282488699898.0
2005-07-29 00:00:00,0.69052,0.69169,0.68825,0.68953,271431899967.0
2005-07-31 00:00:00,0.68948,0.6907,0.68948,0.69065,8940500000.0
2005-08-01 00:00:00,0.6905,0.69181,0.68831,0.6888,283166799956.0
2005-08-02 00:00:00,0.68884,0.69004,0.68792,0.68825,284796699877.0
2005-08-03 00:00:00,0.68826,0.69439,0.68741,0.69365,290776399919.0
2005-08-04 00:00:00,0.69361,0.69605,0.69262,0.6954,280962299940.0
2005-08-05 00:00:00,0.69538,0.69637,0.69372,0.6945,271993299920.0
2005-08-07 00:00:00,0.6942,0.695,0.69392,0.69448,11397900003.0
2005-08-08 00:00:00,0.69435,0.69549,0.69138,0.69199,284892999870.0
2005-08-09 00:00:00,0.69184,0.6938,0.69139,0.69248,284835999926.0
2005-08-10 00:00:00,0.69217,0.69274,0.68827,0.68939,279482399966.0
2005-08-11 00:00:00,0.68935,0.69037,0.68682,0.68825,286614499962.0
2005-08-12 00:00:00,0.68826,0.68899,0.68373,0.68505,270342899838.0
2005-08-14 00:00:00,0.68486,0.68581,0.68486,0.68522,9863300004.0
2005-08-15 00:00:00,0.68529,0.68598,0.68178,0.68242,277561299978.0
2005-08-16 00:00:00,0.68249,0.68348,0.68049,0.68236,279830099854.0
2005-08-17 00:00:00,0.68238,0.68304,0.67869,0.67944,280603700022.0
2005-08-18 00:00:00,0.67943,0.68053,0.67709,0.67881,277610600025.0
2005-08-19 00:00:00,0.67875,0.6798,0.67619,0.67649,271440699938.0
2005-08-21 00:00:00,0.6768,0.67765,0.67661,0.67705,11723400009.0
2005-08-22 00:00:00,0.67709,0.67963,0.67639,0.67855,288168299843.0
2005-08-23 00:00:00,0.67855,0.68106,0.67776,0.67904,283118399991.0
2005-08-24 00:00:00,0.67892,0.68178,0.67795,0.68136,287201400057.0
2005-08-25 00:00:00,0.68126,0.68281,0.68042,0.68208,282954899792.0
2005-08-26 00:00:00,0.68244,0.6831,0.681,0.68261,274888499997.0
2005-08-28 00:00:00,0.68058,0.68246,0.68058,0.68184,9781500001.0
2005-08-29 00:00:00,0.6817,0.6828,0.67994,0.68045,283231699839.0
2005-08-30 00:00:00,0.68075,0.68449,0.68013,0.68416,281584199857.0
2005-08-31 00:00:00,0.68404,0.68517,0.68255,0.68394,284530199872.0
2005-09-01 00:00:00,0.68392,0.68492,0.68009,0.68109,286138399977.0
2005-09-02 00:00:00,0.68119,0.68446,0.67959,0.68009,283335699669.0
2005-09-04 00:00:00,0.67912,0.68142,0.67912,0.68114,8978599986.0
2005-09-05 00:00:00,0.68112,0.68191,0.67775,0.68016,291773999876.0
2005-09-06 00:00:00,0.6802,0.6802,0.67567,0.67664,281256800064.0
2005-09-07 00:00:00,0.67665,0.67933,0.67525,0.67584,281992799946.0
2005-09-08 00:00:00,0.67582,0.67705,0.6738,0.67495,281678600063.0
2005-09-09 00:00:00,0.67489,0.67664,0.67361,0.67414,276784099906.0
2005-09-11 00:00:00,0.67409,0.67438,0.67291,0.67291,8118699981.0
2005-09-12 00:00:00,0.67319,0.67525,0.6709,0.67475,289012599948.0
2005-09-13 00:00:00,0.67472,0.67566,0.67211,0.67286,281042400005.0
2005-09-14 00:00:00,0.67287,0.67381,0.67211,0.67353,281072799814.0
2005-09-15 00:00:00,0.67339,0.67714,0.67141,0.67665,287114899742.0
2005-09-16 00:00:00,0.67662,0.67876,0.67569,0.67627,277628199782.0
2005-09-18 00:00:00,0.67579,0.67579,0.67391,0.67418,7518200018.0
2005-09-19 00:00:00,0.67411,0.67538,0.67224,0.67325,282686199966.0
2005-09-20 00:00:00,0.67322,0.675,0.67248,0.67347,277747999814.0
2005-09-21 00:00:00,0.67309,0.67591,0.67301,0.67466,278362600150.0
2005-09-22 00:00:00,0.6746,0.67975,0.67431,0.67845,285002099895.0
2005-09-23 00:00:00,0.6784,0.67952,0.67705,0.6777,275155700028.0
2005-09-25 00:00:00,0.67664,0.67916,0.67664,0.67828,10934300006.0
2005-09-26 00:00:00,0.67836,0.67989,0.67725,0.67848,289613400139.0
2005-09-27 00:00:00,0.67847,0.68065,0.67788,0.67939,283488999955.0
2005-09-28 00:00:00,0.67967,0.68203,0.67867,0.6809,291159999875.0
2005-09-29 00:00:00,0.68085,0.68336,0.68065,0.68283,283743099819.0
2005-09-30 00:00:00,0.68302,0.68383,0.68075,0.68112,274917900014.0
2005-10-02 00:00:00,0.68129,0.6822,0.68118,0.68195,11448999997.0
2005-10-03 00:00:00,0.68175,0.68222,0.67788,0.67905,296474899831.0
2005-10-04 00:00:00,0.67902,0.67938,0.67665,0.67742,285319899714.0
2005-10-05 00:00:00,0.67743,0.6798,0.67679,0.67958,282967499850.0
2005-10-06 00:00:00,0.67967,0.68508,0.67823,0.68442,290776799940.0
2005-10-07 00:00:00,0.68442,0.68876,0.68407,0.68827,276326599903.0
2005-10-09 00:00:00,0.68825,0.68883,0.68815,0.68844,13661499965.0
2005-10-10 00:00:00,0.68849,0.68989,0.68653,0.68722,299269499835.0
2005-10-11 00:00:00,0.68715,0.68807,0.68572,0.68671,282946699825.0
2005-10-12 00:00:00,0.68677,0.68745,0.68557,0.68602,287386799865.0
2005-10-13 00:00:00,0.68602,0.68671,0.68205,0.68455,288010599858.0
2005-10-14 00:00:00,0.6845,0.68622,0.68243,0.68243,279405899903.0
2005-10-16 00:00:00,0.68233,0.68345,0.68214,0.68298,10943200020.0
2005-10-17 00:00:00,0.68292,0.68665,0.68252,0.68515,289075699846.0
2005-10-18 00:00:00,0.68513,0.68595,0.68217,0.6829,282804400021.0
2005-10-19 00:00:00,0.68287,0.68371,0.67876,0.6797,289693799906.0
2005-10-20 00:00:00,0.67967,0.68006,0.67603,0.67725,288980799875.0
2005-10-21 00:00:00,0.67722,0.67891,0.67515,0.67525,283641199901.0
2005-10-23 00:00:00,0.67556,0.67629,0.67528,0.67595,13400300002.0
2005-10-24 00:00:00,0.67586,0.67822,0.67481,0.67659,292569399911.0
2005-10-25 00:00:00,0.67667,0.67872,0.67574,0.67861,288281599704.0
2005-10-26 00:00:00,0.67867,0.68081,0.67766,0.67903,285372499959.0
2005-10-27 00:00:00,0.67899,0.68123,0.6778,0.68053,291713599991.0
2005-10-28 00:00:00,0.68062,0.68233,0.6789,0.68005,275555599970.0
2005-10-31 00:00:00,0.67934,0.68011,0.67637,0.67741,288669999917.0
2005-11-01 00:00:00,0.67738,0.68098,0.6765,0.68075,281946899919.0
2005-11-02 00:00:00,0.68049,0.6815,0.67872,0.67922,284162999926.0
2005-11-03 00:00:00,0.67909,0.6801,0.67398,0.67435,281059899946.0
2005-11-04 00:00:00,0.67417,0.67739,0.6735,0.67465,285741099771.0
2005-11-07 00:00:00,0.67503,0.67737,0.67411,0.6766,291218099859.0
2005-11-08 00:00:00,0.67639,0.67676,0.6739,0.6752,287795099967.0
2005-11-09 00:00:00,0.67505,0.67632,0.67384,0.6747,280574099758.0
2005-11-10 00:00:00,0.67454,0.67539,0.67054,0.67095,282862999844.0
2005-11-11 00:00:00,0.67079,0.6734,0.67027,0.67326,282684399954.0
2005-11-14 00:00:00,0.67242,0.6744,0.67185,0.67255,290581800000.0
2005-11-15 00:00:00,0.67258,0.67596,0.67192,0.67522,284382099929.0
2005-11-16 00:00:00,0.67522,0.68099,0.67459,0.6797,272761799875.0
2005-11-17 00:00:00,0.67967,0.68375,0.67812,0.68331,282137000014.0
2005-11-18 00:00:00,0.68327,0.68534,0.68133,0.68525,280189700029.0
2005-11-21 00:00:00,0.68522,0.6877,0.68195,0.68321,284183199968.0
2005-11-22 00:00:00,0.68317,0.68621,0.6827,0.68585,278564600020.0
2005-11-23 00:00:00,0.68582,0.68719,0.6838,0.68565,288001400057.0
2005-11-24 00:00:00,0.68562,0.68609,0.68283,0.68395,278252699784.0
2005-11-25 00:00:00,0.68392,0.68441,0.6825,0.68345,280936000003.0
2005-11-28 00:00:00,0.68327,0.68654,0.6826,0.68491,280762899810.0
2005-11-29 00:00:00,0.68487,0.6862,0.68339,0.68532,287576099858.0
2005-11-30 00:00:00,0.68532,0.68557,0.67987,0.68135,276235599856.0
2005-12-01 00:00:00,0.68132,0.68188,0.67559,0.67786,281931799893.0
2005-12-02 00:00:00,0.67782,0.67787,0.67494,0.676,279249100006.0
2005-12-05 00:00:00,0.67497,0.67786,0.67483,0.67655,288318399940.0
2005-12-06 00:00:00,0.67652,0.67963,0.67504,0.67647,286912599987.0
2005-12-07 00:00:00,0.67642,0.67775,0.6751,0.6754,283169599955.0
2005-12-08 00:00:00,0.67537,0.67681,0.67324,0.67405,280330699913.0
2005-12-09 00:00:00,0.67402,0.67439,0.67242,0.67305,283130299993.0
2005-12-12 00:00:00,0.67245,0.67511,0.672,0.67284,283309299916.0
2005-12-13 00:00:00,0.67282,0.67612,0.67239,0.6745,281452099840.0
2005-12-14 00:00:00,0.67447,0.67917,0.67378,0.6767,289226599898.0
2005-12-15 00:00:00,0.67667,0.67898,0.67553,0.6785,286600199880.0
2005-12-16 00:00:00,0.67847,0.67852,0.67665,0.67735,285199199890.0
2005-12-19 00:00:00,0.67935,0.68161,0.67745,0.68093,282012699958.0
2005-12-20 00:00:00,0.68092,0.68156,0.67474,0.67565,287323699997.0
2005-12-21 00:00:00,0.67562,0.67942,0.67509,0.6781,277631099987.0
2005-12-22 00:00:00,0.67807,0.68381,0.6776,0.68298,283355299890.0
2005-12-23 00:00:00,0.68297,0.68535,0.68221,0.6844,274547599979.0
2005-12-26 00:00:00,0.68495,0.68577,0.6818,0.68336,317719099812.0
2005-12-27 00:00:00,0.68334,0.68527,0.6824,0.68455,278444099881.0
2005-12-28 00:00:00,0.68452,0.6905,0.68422,0.68905,283601000040.0
2005-12-29 00:00:00,0.68902,0.68975,0.68554,0.68627,274228099868.0
2005-12-30 00:00:00,0.68622,0.68896,0.68441,0.68745,290548199944.0
2006-01-02 00:00:00,0.68713,0.68728,0.686,0.6871,298437599912.0
2006-01-03 00:00:00,0.68712,0.68954,0.68518,0.68805,292747500036.0
2006-01-04 00:00:00,0.68802,0.6898,0.68621,0.68898,290110099885.0
2006-01-05 00:00:00,0.68897,0.69081,0.68756,0.68955,284336200066.0
2006-01-06 00:00:00,0.68952,0.69031,0.68541,0.68611,280616199813.0
2006-01-09 00:00:00,0.68659,0.68687,0.68302,0.68455,288303799678.0
2006-01-10 00:00:00,0.68452,0.68475,0.68247,0.68348,290228699949.0
2006-01-11 00:00:00,0.68347,0.68849,0.68291,0.68715,286819399907.0
2006-01-12 00:00:00,0.68712,0.68791,0.68214,0.68355,284944299859.0
2006-01-13 00:00:00,0.68352,0.68434,0.68093,0.6831,285616199673.0
2006-01-16 00:00:00,0.68331,0.68625,0.68285,0.6854,283983599863.0
2006-01-17 00:00:00,0.68537,0.68766,0.68391,0.68471,289821999917.0
2006-01-18 00:00:00,0.68467,0.68753,0.6842,0.6866,286346999853.0
2006-01-19 00:00:00,0.68657,0.68859,0.68617,0.68725,283844999786.0
2006-01-20 00:00:00,0.68722,0.68824,0.68429,0.6851,287900799870.0
2006-01-23 00:00:00,0.68533,0.68911,0.68459,0.6883,311188099923.0
2006-01-24 00:00:00,0.68827,0.68914,0.68647,0.6879,283672299816.0
2006-01-25 00:00:00,0.68787,0.68886,0.6851,0.686,291094400136.0
2006-01-26 00:00:00,0.68597,0.68673,0.68479,0.68575,285664100051.0
2006-01-27 00:00:00,0.68572,0.68671,0.6833,0.68414,290600899904.0
2006-01-30 00:00:00,0.68405,0.68562,0.68291,0.6834,285943599930.0
2006-01-31 00:00:00,0.68337,0.68488,0.68149,0.6829,282875599916.0
2006-02-01 00:00:00,0.68287,0.68329,0.67896,0.6798,286149899912.0
2006-02-02 00:00:00,0.67977,0.68047,0.67842,0.67893,289655599911.0
2006-02-03 00:00:00,0.67892,0.68238,0.6784,0.68195,282721699941.0
2006-02-06 00:00:00,0.68237,0.68545,0.68193,0.68455,284386099880.0
2006-02-07 00:00:00,0.68452,0.68691,0.68368,0.68664,288030299855.0
2006-02-08 00:00:00,0.68662,0.68769,0.68538,0.68675,284523799941.0
2006-02-09 00:00:00,0.68672,0.68853,0.68615,0.68775,289226799965.0
2006-02-10 00:00:00,0.68772,0.68817,0.68165,0.68225,292017699919.0
2006-02-13 00:00:00,0.68222,0.68423,0.67428,0.6832,281713199948.0
2006-02-14 00:00:00,0.68317,0.68692,0.68282,0.68606,282933399898.0
2006-02-15 00:00:00,0.68602,0.68709,0.68212,0.68285,282693099896.0
2006-02-16 00:00:00,0.68282,0.68554,0.68247,0.68435,277839999912.0
2006-02-17 00:00:00,0.68432,0.68551,0.68328,0.68508,286042199868.0
2006-02-20 00:00:00,0.68477,0.68612,0.68399,0.68435,274023999904.0
2006-02-21 00:00:00,0.68432,0.68476,0.68125,0.68215,281996900087.0
2006-02-22 00:00:00,0.68212,0.68342,0.68153,0.68305,279453499766.0
2006-02-23 00:00:00,0.68302,0.68349,0.6799,0.68035,289639799918.0
2006-02-24 00:00:00,0.68032,0.68127,0.67954,0.68025,279335000002.0
2006-02-27 00:00:00,0.68069,0.68184,0.67945,0.68065,280828600000.0
2006-02-28 00:00:00,0.68062,0.68203,0.67914,0.67975,283396899949.0
2006-03-01 00:00:00,0.67972,0.68134,0.67937,0.68105,289206199975.0
2006-03-02 00:00:00,0.68102,0.68654,0.68076,0.68627,276841999984.0
2006-03-03 00:00:00,0.68627,0.68684,0.68418,0.68595,284908799988.0
2006-03-06 00:00:00,0.68584,0.68727,0.68507,0.6863,287839599901.0
2006-03-07 00:00:00,0.68627,0.68687,0.6839,0.6845,282735600057.0
2006-03-08 00:00:00,0.68447,0.68729,0.68406,0.68575,288383099881.0
2006-03-09 00:00:00,0.68572,0.68763,0.68495,0.6861,284854999817.0
2006-03-10 00:00:00,0.68607,0.69024,0.685,0.6897,286117699758.0
2006-03-13 00:00:00,0.69009,0.6925,0.68678,0.69015,278587699738.0
2006-03-14 00:00:00,0.69012,0.69057,0.68738,0.68774,285275799942.0
2006-03-15 00:00:00,0.68772,0.69078,0.68754,0.6904,278672999985.0
2006-03-16 00:00:00,0.69037,0.69318,0.68953,0.693,286450500001.0
2006-03-17 00:00:00,0.69297,0.69485,0.69245,0.69368,284225799857.0
2006-03-20 00:00:00,0.69337,0.69429,0.69215,0.6925,281582399986.0
2006-03-21 00:00:00,0.69247,0.69474,0.69148,0.69178,283181399908.0
2006-03-22 00:00:00,0.69197,0.69241,0.69016,0.69114,277245799781.0
2006-03-23 00:00:00,0.69112,0.69262,0.6894,0.6899,285164199851.0
2006-03-24 00:00:00,0.68987,0.69123,0.68887,0.69065,279429599900.0
2006-03-27 00:00:00,0.69065,0.69078,0.687,0.68787,277232399821.0
2006-03-28 00:00:00,0.68782,0.69092,0.68691,0.6884,284235599907.0
2006-03-29 00:00:00,0.68837,0.69362,0.68807,0.69341,281884599866.0
2006-03-30 00:00:00,0.69337,0.69655,0.69268,0.69638,286930999980.0
2006-03-31 00:00:00,0.69632,0.69827,0.6959,0.6972,282072599775.0
2006-04-02 00:00:00,0.69708,0.69801,0.697,0.6973,9512099992.0
2006-04-03 00:00:00,0.69728,0.69875,0.69535,0.69714,284169699929.0
2006-04-04 00:00:00,0.69712,0.69903,0.69632,0.69831,283926499987.0
2006-04-05 00:00:00,0.69827,0.70201,0.69639,0.70066,281828399915.0
2006-04-06 00:00:00,0.70062,0.7016,0.69641,0.69738,283541499764.0
2006-04-07 00:00:00,0.69737,0.69747,0.69335,0.69355,277796499892.0
2006-04-09 00:00:00,0.69417,0.69488,0.69383,0.69445,8105000010.0
2006-04-10 00:00:00,0.69442,0.69551,0.69345,0.69472,280051799938.0
2006-04-11 00:00:00,0.69456,0.69701,0.69364,0.69415,279959499897.0
2006-04-12 00:00:00,0.69412,0.6948,0.69005,0.6914,280705099859.0
2006-04-13 00:00:00,0.69137,0.69188,0.68902,0.69074,274800399798.0
2006-04-14 00:00:00,0.69071,0.69163,0.69045,0.69118,249291399870.0
2006-04-16 00:00:00,0.6913,0.69185,0.6909,0.69118,9121100017.0
2006-04-17 00:00:00,0.69117,0.69328,0.69058,0.69165,276507099904.0
2006-04-18 00:00:00,0.69162,0.69332,0.69043,0.69266,292141700048.0
2006-04-19 00:00:00,0.69267,0.69336,0.689,0.6903,292466199815.0
2006-04-20 00:00:00,0.69026,0.69289,0.6897,0.6924,286833999850.0
2006-04-21 00:00:00,0.69238,0.69295,0.69044,0.69207,277190300015.0
2006-04-23 00:00:00,0.69217,0.69258,0.6915,0.69184,8170200013.0
2006-04-24 00:00:00,0.69181,0.69394,0.69059,0.6931,294771299775.0
2006-04-25 00:00:00,0.69309,0.69574,0.69209,0.69503,285411999875.0
2006-04-26 00:00:00,0.69502,0.69786,0.69435,0.69732,289976099844.0
2006-04-27 00:00:00,0.69732,0.69801,0.69479,0.69541,286307500047.0
2006-04-28 00:00:00,0.69537,0.69614,0.69118,0.69162,284170599772.0
2006-04-30 00:00:00,0.69202,0.69279,0.69167,0.69187,8637800001.0
2006-05-01 00:00:00,0.69181,0.69216,0.68815,0.68837,277377899992.0
2006-05-02 00:00:00,0.6883,0.68986,0.68488,0.68505,291577299888.0
2006-05-03 00:00:00,0.68502,0.68779,0.68469,0.68538,287772499878.0
2006-05-04 00:00:00,0.68537,0.68707,0.68343,0.68509,283636799965.0
2006-05-05 00:00:00,0.68507,0.68663,0.68423,0.68423,270249900032.0
2006-05-07 00:00:00,0.68415,0.68471,0.68309,0.68381,8381099989.0
2006-05-08 00:00:00,0.68377,0.68518,0.68327,0.68362,285293999729.0
2006-05-09 00:00:00,0.6836,0.68473,0.68273,0.68339,290500099804.0
2006-05-10 00:00:00,0.68337,0.6873,0.68313,0.68544,287143899964.0
2006-05-11 00:00:00,0.68543,0.68665,0.6808,0.68164,291090999928.0
2006-05-12 00:00:00,0.68163,0.68304,0.67957,0.68186,279686599932.0
2006-05-14 00:00:00,0.6817,0.68251,0.6817,0.68248,6254099998.0
2006-05-15 00:00:00,0.68246,0.68261,0.68031,0.681,287848299881.0
2006-05-16 00:00:00,0.68095,0.68191,0.67995,0.68075,286115500030.0
2006-05-17 00:00:00,0.68077,0.68128,0.67527,0.6768,285470699797.0
2006-05-18 00:00:00,0.67677,0.6791,0.67496,0.67781,288867799748.0
2006-05-19 00:00:00,0.67782,0.68156,0.67773,0.67942,283746499847.0
2006-05-21 00:00:00,0.6793,0.67963,0.67897,0.67927,6386899990.0
2006-05-22 00:00:00,0.67924,0.6824,0.67908,0.68208,292428899971.0
2006-05-23 00:00:00,0.68212,0.6832,0.68028,0.68075,291476999879.0
2006-05-24 00:00:00,0.68074,0.68426,0.6798,0.6821,294531099882.0
2006-05-25 00:00:00,0.68207,0.68387,0.6819,0.68265,290544799936.0
2006-05-26 00:00:00,0.68264,0.68635,0.68238,0.68478,281360699947.0
2006-05-28 00:00:00,0.68465,0.68498,0.6844,0.6847,6139300005.0
2006-05-29 00:00:00,0.68469,0.6863,0.68441,0.68524,274918799889.0
2006-05-30 00:00:00,0.68523,0.68636,0.68261,0.683,289954899769.0
2006-05-31 00:00:00,0.68302,0.68653,0.68265,0.68431,289327999964.0
2006-06-01 00:00:00,0.68417,0.68686,0.68399,0.68635,286465899976.0
2006-06-02 00:00:00,0.68629,0.68765,0.6854,0.68593,271124899975.0
2006-06-04 00:00:00,0.6858,0.68613,0.68542,0.6858,6254999993.0
2006-06-05 00:00:00,0.68582,0.68968,0.6856,0.68866,280995200027.0
2006-06-06 00:00:00,0.6886,0.68996,0.68797,0.6887,286720299826.0
2006-06-07 00:00:00,0.68867,0.68958,0.68716,0.68882,283849399838.0
2006-06-08 00:00:00,0.68882,0.69094,0.6853,0.68564,290486799950.0
2006-06-09 00:00:00,0.68563,0.68718,0.6848,0.68627,276019600004.0
2006-06-11 00:00:00,0.68615,0.68648,0.68493,0.68524,6451399988.0
2006-06-12 00:00:00,0.68519,0.68607,0.68217,0.68271,281092499918.0
2006-06-13 00:00:00,0.68263,0.68453,0.68175,0.68327,287313400018.0
2006-06-14 00:00:00,0.68322,0.6843,0.68224,0.68328,284438200072.0
2006-06-15 00:00:00,0.68324,0.68392,0.68158,0.68306,288714499796.0
2006-06-16 00:00:00,0.683,0.68339,0.68217,0.68293,275160799704.0
2006-06-18 00:00:00,0.6828,0.68312,0.68208,0.68255,6534099991.0
2006-06-19 00:00:00,0.68252,0.68382,0.68112,0.68309,280407099721.0
2006-06-20 00:00:00,0.68307,0.68359,0.68149,0.68242,283343699908.0
2006-06-21 00:00:00,0.68243,0.68663,0.68234,0.68605,279114799968.0
2006-06-22 00:00:00,0.68602,0.68826,0.68552,0.68733,281921299928.0
2006-06-23 00:00:00,0.68732,0.68856,0.68671,0.68762,267701400046.0
2006-06-25 00:00:00,0.6875,0.68783,0.68675,0.68707,6355299977.0
2006-06-26 00:00:00,0.687,0.6907,0.68695,0.69021,283485600047.0
2006-06-27 00:00:00,0.69017,0.69145,0.6899,0.6904,282380499753.0
2006-06-28 00:00:00,0.69037,0.69175,0.68942,0.68996,278594399944.0
2006-06-29 00:00:00,0.68996,0.69312,0.68967,0.69295,288014899954.0
2006-06-30 00:00:00,0.6929,0.69455,0.69089,0.69178,272425799800.0
2006-07-02 00:00:00,0.6909,0.69227,0.6909,0.69186,9378199988.0
2006-07-03 00:00:00,0.69215,0.69576,0.69163,0.69448,273996499986.0
2006-07-04 00:00:00,0.69454,0.6951,0.69236,0.69333,278882799839.0
2006-07-05 00:00:00,0.69331,0.69434,0.6918,0.69335,283570699906.0
2006-07-06 00:00:00,0.69334,0.69597,0.69295,0.69499,285443699864.0
2006-07-07 00:00:00,0.69495,0.69581,0.69171,0.69178,268707699810.0
2006-07-09 00:00:00,0.69149,0.69272,0.69149,0.69232,9569199998.0
2006-07-10 00:00:00,0.69229,0.69321,0.69107,0.69141,284965899825.0
2006-07-11 00:00:00,0.69137,0.69293,0.69042,0.692,280427899989.0
2006-07-12 00:00:00,0.69197,0.69283,0.68954,0.69185,284095999841.0
2006-07-13 00:00:00,0.69182,0.69276,0.68758,0.68827,286981800052.0
2006-07-14 00:00:00,0.68822,0.6893,0.68722,0.68772,281270299967.0
2006-07-16 00:00:00,0.68752,0.68829,0.68627,0.68665,7674700004.0
2006-07-17 00:00:00,0.68662,0.6891,0.68655,0.68702,275640799899.0
2006-07-18 00:00:00,0.68697,0.68873,0.68362,0.68452,286238499957.0
2006-07-19 00:00:00,0.68447,0.68493,0.6827,0.68345,286059799995.0
2006-07-20 00:00:00,0.68343,0.68392,0.68178,0.68289,289652599956.0
2006-07-21 00:00:00,0.68288,0.68404,0.68179,0.68267,268823699897.0
2006-07-23 00:00:00,0.68247,0.68345,0.68223,0.68254,8492299973.0
2006-07-24 00:00:00,0.68251,0.68313,0.6809,0.68225,279314499892.0
2006-07-25 00:00:00,0.68222,0.68383,0.68216,0.68285,286081999981.0
2006-07-26 00:00:00,0.68288,0.68597,0.68259,0.68545,277460699853.0
2006-07-27 00:00:00,0.68542,0.68615,0.68248,0.68311,285127600027.0
2006-07-28 00:00:00,0.68307,0.6848,0.68148,0.68443,276286999963.0
2006-07-30 00:00:00,0.68413,0.68521,0.68413,0.68491,8818500013.0
2006-07-31 00:00:00,0.68488,0.68528,0.68269,0.6831,281463999890.0
2006-08-01 00:00:00,0.68306,0.68389,0.68194,0.68324,282991799961.0
2006-08-02 00:00:00,0.68321,0.68354,0.68081,0.6812,286381499893.0
2006-08-03 00:00:00,0.68119,0.68193,0.67681,0.67814,288994899812.0
2006-08-04 00:00:00,0.67811,0.67865,0.67437,0.67447,270405199855.0
2006-08-06 00:00:00,0.6741,0.67519,0.6741,0.67511,7754200013.0
2006-08-07 00:00:00,0.67507,0.67563,0.6725,0.67305,281684599923.0
2006-08-08 00:00:00,0.67301,0.67426,0.67152,0.67183,279162199768.0
2006-08-09 00:00:00,0.67184,0.67545,0.67184,0.67512,278292299889.0
2006-08-10 00:00:00,0.67507,0.67684,0.67429,0.67496,284663199745.0
2006-08-11 00:00:00,0.6749,0.67538,0.67253,0.67257,281230000105.0
2006-08-13 00:00:00,0.67269,0.67299,0.67188,0.67217,7699300012.0
2006-08-14 00:00:00,0.67212,0.6748,0.67184,0.67336,282640000093.0
2006-08-15 00:00:00,0.67332,0.67532,0.67299,0.67495,289395999845.0
2006-08-16 00:00:00,0.67492,0.67757,0.67468,0.677,281347499901.0
2006-08-17 00:00:00,0.67697,0.68084,0.67659,0.67966,284209699869.0
2006-08-18 00:00:00,0.67967,0.68198,0.67962,0.68142,273696800096.0
2006-08-20 00:00:00,0.68109,0.68188,0.68109,0.68159,10176300017.0
2006-08-21 00:00:00,0.68157,0.68275,0.67956,0.68074,286224099971.0
2006-08-22 00:00:00,0.68075,0.6809,0.67732,0.67818,285325999969.0
2006-08-23 00:00:00,0.67817,0.67826,0.67487,0.67541,281159099864.0
2006-08-24 00:00:00,0.67538,0.67785,0.67457,0.67605,287172099963.0
2006-08-25 00:00:00,0.67603,0.67792,0.6749,0.67552,271029899912.0
2006-08-27 00:00:00,0.67555,0.67621,0.67515,0.67549,7602999982.0
2006-08-28 00:00:00,0.67547,0.6767,0.67372,0.67495,274048999893.0
2006-08-29 00:00:00,0.67492,0.67583,0.67341,0.67525,281218199756.0
2006-08-30 00:00:00,0.67525,0.67603,0.67287,0.67364,287117599916.0
2006-08-31 00:00:00,0.6736,0.67469,0.67181,0.6721,293565799799.0
2006-09-01 00:00:00,0.67207,0.67377,0.67202,0.67324,281168299896.0
2006-09-03 00:00:00,0.67298,0.67395,0.67298,0.67365,9676799986.0
2006-09-04 00:00:00,0.67362,0.67573,0.67304,0.67462,285527099848.0
2006-09-05 00:00:00,0.67466,0.67706,0.67377,0.67673,288201699915.0
2006-09-06 00:00:00,0.67672,0.67989,0.67592,0.67899,288020599876.0
2006-09-07 00:00:00,0.67901,0.68071,0.67813,0.67867,285262799794.0
2006-09-08 00:00:00,0.67864,0.67983,0.67808,0.67901,275219899946.0
2006-09-10 00:00:00,0.67879,0.67946,0.67777,0.67895,8034499993.0
2006-09-11 00:00:00,0.67884,0.68185,0.6781,0.68085,275203899866.0
2006-09-12 00:00:00,0.68084,0.68124,0.6762,0.67664,279319400027.0
2006-09-13 00:00:00,0.67662,0.67763,0.67573,0.67622,279200500073.0
2006-09-14 00:00:00,0.67621,0.67641,0.67328,0.67435,281203099917.0
2006-09-15 00:00:00,0.67431,0.67463,0.67284,0.6729,272671699961.0
2006-09-17 00:00:00,0.67333,0.67366,0.67157,0.67217,8257400009.0
2006-09-18 00:00:00,0.67228,0.67585,0.67176,0.67527,284553599899.0
2006-09-19 00:00:00,0.67523,0.67633,0.67255,0.6734,281471799920.0
2006-09-20 00:00:00,0.67332,0.67385,0.67136,0.67225,282303599912.0
2006-09-21 00:00:00,0.6722,0.67273,0.67028,0.67177,282381099980.0
2006-09-22 00:00:00,0.67175,0.67382,0.67125,0.67246,270626999900.0
2006-09-24 00:00:00,0.67212,0.67312,0.67212,0.67264,8205400005.0
2006-09-25 00:00:00,0.67263,0.67289,0.67013,0.6707,273926299939.0
2006-09-26 00:00:00,0.67062,0.67137,0.66844,0.66944,277282299866.0
2006-09-27 00:00:00,0.66941,0.67332,0.66902,0.67228,272369899940.0
2006-09-28 00:00:00,0.67225,0.67759,0.6721,0.67662,285790899863.0
2006-09-29 00:00:00,0.67672,0.67914,0.67629,0.67629,273982699817.0
2006-10-01 00:00:00,0.67684,0.67684,0.67571,0.6763,7901199997.0
2006-10-02 00:00:00,0.67629,0.67817,0.6744,0.67496,279007899888.0
2006-10-03 00:00:00,0.67489,0.6761,0.67372,0.67415,274646999917.0
2006-10-04 00:00:00,0.67421,0.6755,0.67291,0.67376,282028399989.0
2006-10-05 00:00:00,0.67373,0.67623,0.67299,0.67535,274696499953.0
2006-10-06 00:00:00,0.67532,0.67663,0.67093,0.67308,267692199898.0
2006-10-08 00:00:00,0.67338,0.67369,0.6727,0.67303,9142999993.0
2006-10-09 00:00:00,0.67295,0.67615,0.67257,0.6743,280373199983.0
2006-10-10 00:00:00,0.67432,0.67617,0.6739,0.67572,280329500081.0
2006-10-11 00:00:00,0.67572,0.67671,0.67463,0.67503,280157900066.0
2006-10-12 00:00:00,0.67506,0.6761,0.67438,0.67525,287696700036.0
2006-10-13 00:00:00,0.67529,0.67562,0.67307,0.67388,274646500056.0
2006-10-15 00:00:00,0.67489,0.67493,0.67323,0.67375,9749600009.0
2006-10-16 00:00:00,0.67372,0.67445,0.67178,0.67286,284330399856.0
2006-10-17 00:00:00,0.6729,0.67338,0.66923,0.6696,288805099852.0
2006-10-18 00:00:00,0.66959,0.67127,0.6694,0.67073,278140299850.0
2006-10-19 00:00:00,0.67065,0.67269,0.67001,0.6722,276574500016.0
2006-10-20 00:00:00,0.67211,0.67314,0.66889,0.66953,269871399855.0
2006-10-22 00:00:00,0.66973,0.66999,0.66931,0.66972,8270599988.0
2006-10-23 00:00:00,0.66969,0.67099,0.66924,0.66975,278123700008.0
2006-10-24 00:00:00,0.66972,0.67136,0.66943,0.67023,279454499821.0
2006-10-25 00:00:00,0.67024,0.67136,0.66928,0.67097,276394099941.0
2006-10-26 00:00:00,0.67097,0.67223,0.67016,0.67119,278805399955.0
2006-10-27 00:00:00,0.67118,0.67187,0.67019,0.6709,271795799981.0
2006-10-30 00:00:00,0.67132,0.67149,0.66784,0.66912,280022800114.0
2006-10-31 00:00:00,0.66901,0.66984,0.66695,0.66894,276591499900.0
2006-11-01 00:00:00,0.6689,0.66967,0.66752,0.66807,276501999813.0
2006-11-02 00:00:00,0.6677,0.66976,0.66731,0.66944,279609099795.0
2006-11-03 00:00:00,0.66929,0.67002,0.66714,0.66891,280388099737.0
2006-11-06 00:00:00,0.66855,0.6706,0.66811,0.67037,280880099868.0
2006-11-07 00:00:00,0.67018,0.67118,0.66941,0.67007,280461300067.0
2006-11-08 00:00:00,0.66993,0.67117,0.66905,0.66934,277550799844.0
2006-11-09 00:00:00,0.66927,0.67366,0.6691,0.67314,280814099872.0
2006-11-10 00:00:00,0.67302,0.67392,0.67135,0.67185,278365699909.0
2006-11-13 00:00:00,0.67212,0.67453,0.67154,0.67337,284598399859.0
2006-11-14 00:00:00,0.67326,0.67646,0.6728,0.67563,280825400013.0
2006-11-15 00:00:00,0.6756,0.67901,0.67527,0.67895,278948000016.0
2006-11-16 00:00:00,0.67889,0.67939,0.67686,0.67747,281078199950.0
2006-11-17 00:00:00,0.67738,0.67832,0.67639,0.67681,278261099977.0
2006-11-20 00:00:00,0.67682,0.67797,0.67501,0.67522,278703100031.0
2006-11-21 00:00:00,0.67518,0.67639,0.67435,0.67615,278776999937.0
2006-11-22 00:00:00,0.67609,0.67638,0.67435,0.67578,276540599981.0
2006-11-23 00:00:00,0.67569,0.67735,0.6753,0.67567,273537599960.0
2006-11-24 00:00:00,0.67551,0.67797,0.67542,0.67759,282142699764.0
2006-11-27 00:00:00,0.67639,0.67839,0.67628,0.67765,284226399759.0
2006-11-28 00:00:00,0.67735,0.67782,0.67489,0.67607,280090599864.0
2006-11-29 00:00:00,0.67601,0.6763,0.67375,0.67558,277108999806.0
2006-11-30 00:00:00,0.67558,0.67598,0.67307,0.67335,276633099922.0
2006-12-01 00:00:00,0.67331,0.67388,0.67149,0.67311,284102200037.0
2006-12-04 00:00:00,0.67437,0.67462,0.67204,0.67317,291359299983.0
2006-12-05 00:00:00,0.67308,0.67549,0.67295,0.67477,287943700002.0
2006-12-06 00:00:00,0.67464,0.67609,0.67398,0.67545,283119100009.0
2006-12-07 00:00:00,0.6753,0.67744,0.67487,0.67666,287675499964.0
2006-12-08 00:00:00,0.67652,0.67864,0.67463,0.67503,282928900078.0
2006-12-11 00:00:00,0.67492,0.6769,0.67431,0.67589,286479200088.0
2006-12-12 00:00:00,0.67565,0.67627,0.67297,0.6737,283773599770.0
2006-12-13 00:00:00,0.67367,0.67422,0.67128,0.67165,275251799859.0
2006-12-14 00:00:00,0.67156,0.67283,0.66997,0.67027,278078299749.0
2006-12-15 00:00:00,0.67018,0.67103,0.6692,0.66988,285887399962.0
2006-12-18 00:00:00,0.66986,0.67245,0.66918,0.67233,278649999945.0
2006-12-19 00:00:00,0.67226,0.67267,0.66965,0.66985,278898599968.0
2006-12-20 00:00:00,0.66982,0.67121,0.66955,0.67042,280127799972.0
2006-12-21 00:00:00,0.67035,0.67188,0.67002,0.67151,286416699921.0
2006-12-22 00:00:00,0.6715,0.67228,0.66995,0.6703,280032099972.0
2006-12-25 00:00:00,0.67042,0.67112,0.66339,0.66962,317110399799.0
2006-12-26 00:00:00,0.66959,0.6714,0.6692,0.67023,301280699988.0
2006-12-27 00:00:00,0.67031,0.67152,0.6699,0.67018,280865199905.0
2006-12-28 00:00:00,0.67017,0.67146,0.66937,0.66964,283855399955.0
2006-12-29 00:00:00,0.66959,0.67402,0.66951,0.67364,287474899842.0
2007-01-01 00:00:00,0.67365,0.67419,0.67242,0.67337,300031299916.0
2007-01-02 00:00:00,0.67336,0.6739,0.67216,0.67233,304087899823.0
2007-01-03 00:00:00,0.67232,0.67597,0.67224,0.67471,284541799871.0
2007-01-04 00:00:00,0.67449,0.67606,0.67269,0.67322,287669999935.0
2007-01-05 00:00:00,0.67321,0.67531,0.67285,0.67393,288997599822.0
2007-01-08 00:00:00,0.67368,0.67417,0.6715,0.6718,286090099960.0
2007-01-09 00:00:00,0.67178,0.67198,0.6696,0.66996,281236999975.0
2007-01-10 00:00:00,0.66989,0.67061,0.66883,0.66947,285823899738.0
2007-01-11 00:00:00,0.66935,0.67031,0.66217,0.66267,284142399816.0
2007-01-12 00:00:00,0.66262,0.6637,0.6591,0.65953,290514299878.0
2007-01-15 00:00:00,0.65925,0.66006,0.65763,0.65832,284151499847.0
2007-01-16 00:00:00,0.65829,0.66052,0.65807,0.65843,281596799980.0
2007-01-17 00:00:00,0.6584,0.65914,0.65607,0.65667,279455199909.0
2007-01-18 00:00:00,0.65659,0.65738,0.65548,0.65637,282425899937.0
2007-01-19 00:00:00,0.65638,0.65782,0.65522,0.6565,274302899925.0
2007-01-22 00:00:00,0.65627,0.65704,0.65457,0.65515,275352699984.0
2007-01-23 00:00:00,0.65511,0.65745,0.65347,0.65727,281239999927.0
2007-01-24 00:00:00,0.65713,0.66034,0.65652,0.65844,283949599853.0
2007-01-25 00:00:00,0.65842,0.65987,0.65789,0.65826,281386900073.0
2007-01-26 00:00:00,0.65817,0.65934,0.65713,0.65905,277407100067.0
2007-01-29 00:00:00,0.6588,0.66136,0.6584,0.66068,276978699915.0
2007-01-30 00:00:00,0.66055,0.66095,0.65813,0.66058,277431799850.0
2007-01-31 00:00:00,0.66046,0.66433,0.65967,0.66303,278579599907.0
2007-02-01 00:00:00,0.66295,0.66383,0.66053,0.66188,276594399846.0
2007-02-02 00:00:00,0.66182,0.66243,0.65848,0.65908,271874199857.0
2007-02-05 00:00:00,0.65895,0.6613,0.65815,0.65932,283287499989.0
2007-02-06 00:00:00,0.65925,0.65981,0.65725,0.65858,279542000061.0
2007-02-07 00:00:00,0.65855,0.66104,0.65825,0.66015,277037899993.0
2007-02-08 00:00:00,0.66008,0.66609,0.65946,0.66552,283876399957.0
2007-02-09 00:00:00,0.66548,0.66823,0.66508,0.66706,285659099976.0
2007-02-12 00:00:00,0.66647,0.6674,0.66484,0.66564,312507199833.0
2007-02-13 00:00:00,0.66569,0.67025,0.66454,0.6695,270061899800.0
2007-02-14 00:00:00,0.66949,0.67162,0.66837,0.66885,281891299847.0
2007-02-15 00:00:00,0.66882,0.67348,0.66781,0.67339,281009100004.0
2007-02-16 00:00:00,0.67337,0.67385,0.67198,0.67355,277464399937.0
2007-02-19 00:00:00,0.67343,0.67558,0.67245,0.674,278820399972.0
2007-02-20 00:00:00,0.67396,0.67482,0.67144,0.67184,283987199874.0
2007-02-21 00:00:00,0.6718,0.67434,0.67154,0.67221,277605099871.0
2007-02-22 00:00:00,0.67217,0.67294,0.66986,0.67073,275667599949.0
2007-02-23 00:00:00,0.6707,0.67108,0.66893,0.6705,274944499811.0
2007-02-26 00:00:00,0.6703,0.67189,0.66991,0.6714,276443899980.0
2007-02-27 00:00:00,0.67134,0.6753,0.67078,0.67475,279859999798.0
2007-02-28 00:00:00,0.67467,0.67561,0.67261,0.67346,280460299896.0
2007-03-01 00:00:00,0.67339,0.67518,0.67186,0.67307,279863299982.0
2007-03-02 00:00:00,0.67305,0.67884,0.67234,0.6785,277876799779.0
2007-03-05 00:00:00,0.67849,0.68406,0.67849,0.68145,288480299829.0
2007-03-06 00:00:00,0.68141,0.682,0.67908,0.67947,286568199861.0
2007-03-07 00:00:00,0.67942,0.68178,0.67815,0.68152,279360599985.0
2007-03-08 00:00:00,0.68148,0.68325,0.67938,0.68087,281749500008.0
2007-03-09 00:00:00,0.68088,0.68183,0.67766,0.67857,276424499897.0
2007-03-11 00:00:00,0.67834,0.67878,0.67784,0.67865,10451500012.0
2007-03-12 00:00:00,0.67854,0.6836,0.677,0.68227,283138599908.0
2007-03-13 00:00:00,0.68224,0.68442,0.68146,0.68426,279605699978.0
2007-03-14 00:00:00,0.68429,0.6866,0.68237,0.68321,284643399978.0
2007-03-15 00:00:00,0.68317,0.68433,0.6818,0.68345,280254799960.0
2007-03-16 00:00:00,0.6834,0.68619,0.68315,0.68493,277302999917.0
2007-03-18 00:00:00,0.6854,0.68602,0.6854,0.68595,7049500000.0
2007-03-19 00:00:00,0.68592,0.6865,0.68289,0.68377,280627299813.0
2007-03-20 00:00:00,0.68368,0.68428,0.67795,0.67894,282945099944.0
2007-03-21 00:00:00,0.67892,0.6803,0.67741,0.67995,275237699679.0
2007-03-22 00:00:00,0.67992,0.68078,0.67734,0.67845,277502199898.0
2007-03-23 00:00:00,0.67842,0.67877,0.67672,0.67673,276130799981.0
2007-03-25 00:00:00,0.67688,0.67804,0.67688,0.67769,8099399981.0
2007-03-26 00:00:00,0.67769,0.67789,0.6753,0.67679,253775399957.0
2007-03-27 00:00:00,0.67666,0.68004,0.67625,0.67945,252117499839.0
2007-03-28 00:00:00,0.6795,0.68031,0.67821,0.67856,252794900056.0
2007-03-29 00:00:00,0.67854,0.67963,0.67737,0.67903,244365800161.0
2007-03-30 00:00:00,0.67904,0.68125,0.67805,0.67835,345360600074.0
2007-04-01 00:00:00,0.67893,0.67915,0.67765,0.679,2778900011.0
2007-04-02 00:00:00,0.679,0.67915,0.67545,0.6758,798292400997.0
2007-04-03 00:00:00,0.6759,0.67655,0.6747,0.67505,805847600893.0
2007-04-04 00:00:00,0.67505,0.67725,0.67482,0.6764,540643873930.0
2007-04-05 00:00:00,0.6764,0.6815,0.67595,0.68113,460511234204.0
2007-04-06 00:00:00,0.6812,0.6818,0.67995,0.6804,233847800047.0
2007-04-08 00:00:00,0.6802,0.68041,0.68005,0.68025,3802200004.0
2007-04-09 00:00:00,0.6803,0.68185,0.67958,0.68055,178988229664.0
2007-04-10 00:00:00,0.68055,0.68205,0.67955,0.68115,596405796707.0
2007-04-11 00:00:00,0.68115,0.68125,0.6777,0.67995,541499674459.0
2007-04-12 00:00:00,0.67995,0.6823,0.67965,0.68135,442521249575.0
2007-04-13 00:00:00,0.68135,0.6823,0.68045,0.68085,357402249611.0
2007-04-15 00:00:00,0.6824,0.68275,0.68205,0.68275,8295200037.0
2007-04-16 00:00:00,0.6827,0.68285,0.67978,0.6801,501186899659.0
2007-04-17 00:00:00,0.6802,0.68045,0.675,0.67605,682171369101.0
2007-04-18 00:00:00,0.6759,0.6777,0.6753,0.67736,648104124077.0
2007-04-19 00:00:00,0.6776,0.6799,0.67725,0.6798,661912190271.0
2007-04-20 00:00:00,0.6798,0.6804,0.6782,0.6785,449347074557.0
2007-04-22 00:00:00,0.67794,0.67837,0.6775,0.6782,4085200005.0
2007-04-23 00:00:00,0.6781,0.6796,0.67735,0.67854,449708549572.0
2007-04-24 00:00:00,0.6786,0.6815,0.67795,0.6811,545842865300.0
2007-04-25 00:00:00,0.6811,0.6816,0.68015,0.6814,605250099272.0
2007-04-26 00:00:00,0.6813,0.6835,0.68025,0.6825,671689943548.0
2007-04-27 00:00:00,0.6825,0.6843,0.68105,0.68315,602814359915.0
2007-04-29 00:00:00,0.68256,0.68315,0.6822,0.6828,14839899970.0
2007-04-30 00:00:00,0.68275,0.68365,0.68175,0.6821,687999433353.0
2007-05-01 00:00:00,0.68215,0.6827,0.67995,0.6806,741872340617.0
2007-05-02 00:00:00,0.68053,0.6836,0.6797,0.683,944830491110.0
2007-05-03 00:00:00,0.683,0.6836,0.68143,0.68175,887389668225.0
2007-05-04 00:00:00,0.6818,0.6832,0.68082,0.6817,823638000569.0
2007-05-06 00:00:00,0.6818,0.6821,0.6815,0.6817,7144899960.0
2007-05-07 00:00:00,0.6817,0.68285,0.681,0.6822,577858800018.0
2007-05-08 00:00:00,0.6822,0.6828,0.6791,0.6808,897185727090.0
2007-05-09 00:00:00,0.6808,0.68095,0.67793,0.6785,1037440100719.0
2007-05-10 00:00:00,0.6785,0.6818,0.67816,0.6812,1118283205096.0
2007-05-11 00:00:00,0.6812,0.6828,0.68002,0.6824,1037058041775.0
2007-05-13 00:00:00,0.6824,0.68269,0.682,0.68245,5163399961.0
2007-05-14 00:00:00,0.6825,0.6845,0.682,0.6841,863718749582.0
2007-05-15 00:00:00,0.6841,0.6855,0.6833,0.68435,1044115999827.0
2007-05-16 00:00:00,0.68435,0.6857,0.6829,0.68335,970797700945.0
2007-05-17 00:00:00,0.68335,0.685,0.6827,0.68325,900232555616.0
2007-05-18 00:00:00,0.6833,0.68493,0.6824,0.6836,926187244396.0
2007-05-20 00:00:00,0.68417,0.6848,0.684,0.6844,6944399976.0
2007-05-21 00:00:00,0.6844,0.6852,0.6823,0.6831,877800615987.0
2007-05-22 00:00:00,0.68315,0.6833,0.68069,0.681,887748298195.0
2007-05-23 00:00:00,0.681,0.6816,0.6772,0.6775,1055654499075.0
2007-05-24 00:00:00,0.6775,0.6778,0.6757,0.6765,920500789806.0
2007-05-25 00:00:00,0.6765,0.67825,0.67555,0.6775,974694776428.0
2007-05-27 00:00:00,0.6775,0.6779,0.67729,0.6776,10274000045.0
2007-05-28 00:00:00,0.6776,0.6787,0.6774,0.67807,461838187536.0
2007-05-29 00:00:00,0.6781,0.6808,0.67655,0.67845,1098983761417.0
2007-05-30 00:00:00,0.67855,0.68015,0.67801,0.67947,1059613898487.0
2007-05-31 00:00:00,0.6796,0.681,0.6789,0.6791,976043124739.0
2007-06-01 00:00:00,0.67905,0.6798,0.6772,0.6781,883181998986.0
2007-06-03 00:00:00,0.67794,0.67815,0.67777,0.6778,11929099978.0
2007-06-04 00:00:00,0.67807,0.6786,0.6767,0.6773,996680838407.0
2007-06-05 00:00:00,0.67745,0.6788,0.677,0.6781,1027361022608.0
2007-06-06 00:00:00,0.6781,0.6792,0.6771,0.6772,1111295197986.0
2007-06-07 00:00:00,0.6772,0.6798,0.6769,0.679,1046345698836.0
2007-06-08 00:00:00,0.679,0.6807,0.67787,0.6785,1199805199648.0
2007-06-10 00:00:00,0.6784,0.6786,0.6782,0.6784,10014800081.0
2007-06-11 00:00:00,0.6783,0.6794,0.67767,0.6782,886602928265.0
2007-06-12 00:00:00,0.6782,0.67835,0.6734,0.67367,1058106948973.0
2007-06-13 00:00:00,0.67367,0.675,0.6728,0.6745,1222771614740.0
2007-06-14 00:00:00,0.6746,0.6764,0.67403,0.6757,990256098742.0
2007-06-15 00:00:00,0.6757,0.6777,0.67508,0.6773,1006212499090.0
2007-06-17 00:00:00,0.6768,0.67731,0.6763,0.677,7662800053.0
2007-06-18 00:00:00,0.677,0.6775,0.6749,0.6763,877995999527.0
2007-06-19 00:00:00,0.6763,0.67655,0.6741,0.67505,856848956707.0
2007-06-20 00:00:00,0.6751,0.67595,0.67209,0.67245,902899698305.0
2007-06-21 00:00:00,0.67245,0.6727,0.6712,0.6718,921028815359.0
2007-06-22 00:00:00,0.6718,0.6738,0.67152,0.6735,912412197998.0
2007-06-24 00:00:00,0.67367,0.67388,0.6731,0.6735,7714200042.0
2007-06-25 00:00:00,0.6735,0.67405,0.6722,0.6737,890065749866.0
2007-06-26 00:00:00,0.6738,0.674,0.6726,0.67306,926538297364.0
2007-06-27 00:00:00,0.67335,0.6738,0.67226,0.67275,945790297297.0
2007-06-28 00:00:00,0.67275,0.6737,0.67083,0.6713,1018706097565.0
2007-06-29 00:00:00,0.67131,0.6748,0.6705,0.674,1003691948136.0
2007-07-01 00:00:00,0.67395,0.67434,0.6737,0.6737,9268600009.0
2007-07-02 00:00:00,0.6737,0.677,0.6732,0.67535,1075414097271.0
2007-07-03 00:00:00,0.6754,0.6756,0.67419,0.6746,1010867396323.0
2007-07-04 00:00:00,0.6746,0.676,0.67413,0.6749,729308252572.0
2007-07-05 00:00:00,0.6749,0.6779,0.67465,0.6756,936842498358.0
2007-07-06 00:00:00,0.6756,0.6779,0.6754,0.6776,964915346833.0
2007-07-08 00:00:00,0.67747,0.67782,0.67719,0.6775,9598199906.0
2007-07-09 00:00:00,0.6776,0.67782,0.6752,0.676,902295272856.0
2007-07-10 00:00:00,0.67595,0.6795,0.675,0.6791,1121607198638.0
2007-07-11 00:00:00,0.6792,0.67965,0.676,0.6764,1382728145520.0
2007-07-12 00:00:00,0.6764,0.6793,0.67625,0.6791,1207930449139.0
2007-07-13 00:00:00,0.6791,0.67945,0.67712,0.6772,1019062566376.0
2007-07-15 00:00:00,0.67744,0.6779,0.67713,0.67749,9989789982.0
2007-07-16 00:00:00,0.67715,0.67765,0.67581,0.6762,899062548363.0
2007-07-17 00:00:00,0.67635,0.67695,0.673,0.67325,979946099575.0
2007-07-18 00:00:00,0.6733,0.6744,0.67158,0.6722,1181470640598.0
2007-07-19 00:00:00,0.6722,0.67515,0.67174,0.67315,1136999034583.0
2007-07-20 00:00:00,0.6732,0.6737,0.6713,0.6723,1089492199602.0
2007-07-22 00:00:00,0.6728,0.6734,0.6725,0.673,8827499974.0
2007-07-23 00:00:00,0.673,0.6733,0.67005,0.67023,875376999921.0
2007-07-24 00:00:00,0.6703,0.67095,0.6688,0.6705,1038189398477.0
2007-07-25 00:00:00,0.6705,0.6713,0.66782,0.66815,1156220512803.0
2007-07-26 00:00:00,0.66815,0.672,0.66785,0.6714,1269574466603.0
2007-07-27 00:00:00,0.6714,0.6737,0.67042,0.6735,1322061413149.0
2007-07-29 00:00:00,0.6728,0.6737,0.6728,0.67365,8360499967.0
2007-07-30 00:00:00,0.67365,0.6769,0.67305,0.6761,1205214673451.0
2007-07-31 00:00:00,0.6761,0.6765,0.6724,0.6738,1247846624663.0
2007-08-01 00:00:00,0.6738,0.67535,0.67215,0.67295,1371245424915.0
2007-08-02 00:00:00,0.67295,0.67365,0.672,0.6726,1146251499314.0
2007-08-03 00:00:00,0.6726,0.6756,0.6721,0.6747,777379598833.0
2007-08-05 00:00:00,0.6767,0.67745,0.67571,0.6773,17717799981.0
2007-08-06 00:00:00,0.6773,0.6809,0.67575,0.6791,1272527798930.0
2007-08-07 00:00:00,0.6791,0.68165,0.67875,0.67945,1238606620067.0
2007-08-08 00:00:00,0.67938,0.6809,0.67695,0.6777,1252693497965.0
2007-08-09 00:00:00,0.6777,0.678,0.6742,0.6759,1320390998907.0
2007-08-10 00:00:00,0.6759,0.6782,0.67495,0.6765,1384203698205.0
2007-08-12 00:00:00,0.67662,0.67712,0.6763,0.6766,15261399897.0
2007-08-13 00:00:00,0.6766,0.6794,0.6756,0.6764,1174966899913.0
2007-08-14 00:00:00,0.6764,0.6795,0.6756,0.67785,1285975947802.0
2007-08-15 00:00:00,0.67785,0.6791,0.6751,0.6758,1545759398047.0
2007-08-16 00:00:00,0.6758,0.6776,0.6746,0.67603,1804455298110.0
2007-08-17 00:00:00,0.6763,0.6815,0.6758,0.6798,1563820444343.0
2007-08-19 00:00:00,0.6802,0.68057,0.6796,0.6799,5685000020.0
2007-08-20 00:00:00,0.6798,0.68255,0.67715,0.6776,1199117512561.0
2007-08-21 00:00:00,0.6776,0.68175,0.677,0.67935,1133720321098.0
2007-08-22 00:00:00,0.67935,0.6801,0.6776,0.6795,1187562134694.0
2007-08-23 00:00:00,0.67955,0.68,0.6755,0.6763,1324945087449.0
2007-08-24 00:00:00,0.6763,0.6798,0.6759,0.6787,1175634129213.0
2007-08-26 00:00:00,0.67871,0.67927,0.6785,0.6787,10526100017.0
2007-08-27 00:00:00,0.6787,0.6789,0.6768,0.6783,1245899340727.0
2007-08-28 00:00:00,0.6784,0.6807,0.67817,0.68,1313937563126.0
2007-08-29 00:00:00,0.68,0.68015,0.6763,0.6776,1293939644828.0
2007-08-30 00:00:00,0.6776,0.6789,0.6764,0.67705,1344521347687.0
2007-08-31 00:00:00,0.6771,0.6787,0.6748,0.6755,1315695099122.0
2007-09-02 00:00:00,0.67547,0.67578,0.67515,0.67556,35399499844.0
2007-09-03 00:00:00,0.67565,0.6766,0.67395,0.6749,845570093239.0
2007-09-04 00:00:00,0.6747,0.6767,0.6737,0.6755,1250876855494.0
2007-09-05 00:00:00,0.6755,0.6772,0.6751,0.6755,1271829585205.0
2007-09-06 00:00:00,0.6755,0.67745,0.6741,0.6765,1178263949282.0
2007-09-07 00:00:00,0.6765,0.6797,0.67575,0.6785,1336328432627.0
2007-09-09 00:00:00,0.67862,0.6796,0.67862,0.6791,3752100015.0
2007-09-10 00:00:00,0.6791,0.6809,0.6782,0.68065,1060201451543.0
2007-09-11 00:00:00,0.6806,0.6818,0.6796,0.6806,1276891505520.0
2007-09-12 00:00:00,0.6806,0.6855,0.6802,0.6848,1366267372386.0
2007-09-13 00:00:00,0.6849,0.6874,0.6829,0.6863,1392680597910.0
2007-09-14 00:00:00,0.6863,0.6918,0.6857,0.6911,1095869926955.0
2007-09-16 00:00:00,0.691,0.69166,0.6909,0.6913,10668999949.0
2007-09-17 00:00:00,0.6912,0.6961,0.6903,0.69476,1116012701424.0
2007-09-18 00:00:00,0.6949,0.6973,0.6932,0.6944,1337256123438.0
2007-09-19 00:00:00,0.6944,0.6997,0.69305,0.6982,1395161672494.0
2007-09-20 00:00:00,0.6982,0.70105,0.69744,0.70005,1303493798688.0
2007-09-21 00:00:00,0.70005,0.7019,0.69625,0.6971,1265206224115.0
2007-09-23 00:00:00,0.69715,0.69742,0.69674,0.6971,23215999809.0
2007-09-24 00:00:00,0.6971,0.69745,0.69515,0.69635,1093797623578.0
2007-09-25 00:00:00,0.6963,0.7013,0.69625,0.70075,1291635299912.0
2007-09-26 00:00:00,0.70075,0.7027,0.6993,0.701,1154969599676.0
2007-09-27 00:00:00,0.7009,0.7015,0.6976,0.6978,1254698299157.0
2007-09-28 00:00:00,0.6977,0.7014,0.69615,0.6967,1379504033056.0
2007-09-30 00:00:00,0.69693,0.69777,0.69693,0.6973,30371700005.0
2007-10-01 00:00:00,0.69721,0.6979,0.6948,0.6965,1264951379917.0
2007-10-02 00:00:00,0.6965,0.6971,0.6925,0.6933,1225299077089.0
2007-10-03 00:00:00,0.69335,0.6962,0.69295,0.6934,1158482463681.0
2007-10-04 00:00:00,0.6934,0.6952,0.691,0.69325,1159577699822.0
2007-10-05 00:00:00,0.6933,0.6942,0.6911,0.6918,1045673125795.0
2007-10-07 00:00:00,0.69208,0.693,0.692,0.69285,19213542029.0
2007-10-08 00:00:00,0.69285,0.693,0.68952,0.6898,880088050064.0
2007-10-09 00:00:00,0.6898,0.6934,0.6893,0.6923,1145877613740.0
2007-10-10 00:00:00,0.6923,0.6938,0.6905,0.69245,1284993675351.0
2007-10-11 00:00:00,0.6925,0.6995,0.6923,0.6981,1225199926009.0
2007-10-12 00:00:00,0.6981,0.7006,0.69589,0.6962,1226758523904.0
2007-10-14 00:00:00,0.69625,0.69709,0.6962,0.6964,22391999954.0
2007-10-15 00:00:00,0.6964,0.6988,0.6948,0.6957,1388278711781.0
2007-10-16 00:00:00,0.6957,0.6976,0.69495,0.69725,1398876941014.0
2007-10-17 00:00:00,0.6971,0.69865,0.6958,0.6962,1304445923926.0
2007-10-18 00:00:00,0.69615,0.69935,0.69585,0.6992,1165836523998.0
2007-10-19 00:00:00,0.6992,0.70015,0.6958,0.69685,1390453754277.0
2007-10-21 00:00:00,0.6972,0.69791,0.697,0.6977,27652700091.0
2007-10-22 00:00:00,0.6976,0.69945,0.6966,0.69795,1532591989564.0
2007-10-23 00:00:00,0.6979,0.6981,0.6944,0.69525,1319044910835.0
2007-10-24 00:00:00,0.69525,0.6961,0.69355,0.6957,1191609198472.0
2007-10-25 00:00:00,0.69575,0.6988,0.6955,0.69835,1106335868611.0
2007-10-26 00:00:00,0.69835,0.70165,0.69785,0.70115,1183278964142.0
2007-10-28 00:00:00,0.70137,0.70173,0.70115,0.70126,26672800019.0
2007-10-29 00:00:00,0.70135,0.7019,0.6986,0.69895,1080924749178.0
2007-10-30 00:00:00,0.69895,0.69965,0.69635,0.6981,1013333601458.0
2007-10-31 00:00:00,0.6981,0.6983,0.69465,0.69555,1274937248389.0
2007-11-01 00:00:00,0.6956,0.6962,0.6919,0.6939,1221281877600.0
2007-11-02 00:00:00,0.69395,0.6963,0.6937,0.69395,1316506356104.0
2007-11-05 00:00:00,0.6947,0.69645,0.69345,0.69525,1274587749473.0
2007-11-06 00:00:00,0.69525,0.6979,0.69495,0.69715,1338291397926.0
2007-11-07 00:00:00,0.69715,0.7002,0.69595,0.69615,1464716547944.0
2007-11-08 00:00:00,0.69615,0.69835,0.695,0.6961,1306876685997.0
2007-11-09 00:00:00,0.69605,0.7025,0.6958,0.7019,1294769350055.0
2007-11-12 00:00:00,0.7033,0.7078,0.70075,0.7076,1150241763721.0
2007-11-13 00:00:00,0.7076,0.7078,0.70375,0.70485,1617399117968.0
2007-11-14 00:00:00,0.70485,0.7145,0.70435,0.7136,1677731334412.0
2007-11-15 00:00:00,0.7136,0.7166,0.7121,0.7144,1610954599652.0
2007-11-16 00:00:00,0.71435,0.7171,0.7133,0.71331,1370629098198.0
2007-11-19 00:00:00,0.71398,0.71645,0.7125,0.7151,1540877789575.0
2007-11-20 00:00:00,0.7149,0.7182,0.714,0.718,1600795466078.0
2007-11-21 00:00:00,0.718,0.7213,0.7168,0.7193,1519080060849.0
2007-11-22 00:00:00,0.7193,0.721,0.71765,0.71985,1076683998813.0
2007-11-23 00:00:00,0.7199,0.7213,0.71805,0.719,1428954750421.0
2007-11-26 00:00:00,0.71905,0.7195,0.7162,0.7178,1396703098691.0
2007-11-27 00:00:00,0.71785,0.7196,0.716,0.7166,1571214653522.0
2007-11-28 00:00:00,0.7166,0.718,0.71215,0.7125,1455876095235.0
2007-11-29 00:00:00,0.7125,0.7165,0.7124,0.715,1271926588519.0
2007-11-30 00:00:00,0.715,0.7163,0.7107,0.71135,964289859879.0
2007-12-03 00:00:00,0.7123,0.71365,0.7088,0.7097,903576099404.0
2007-12-04 00:00:00,0.7097,0.71785,0.70905,0.7166,862862522554.0
2007-12-05 00:00:00,0.7166,0.7238,0.7163,0.7208,1322293350818.0
2007-12-06 00:00:00,0.7209,0.7225,0.71765,0.7215,949025955325.0
2007-12-07 00:00:00,0.7215,0.7232,0.7194,0.72156,1006699743584.0
2007-12-10 00:00:00,0.7215,0.7217,0.7179,0.7188,1123811298741.0
2007-12-11 00:00:00,0.7188,0.7216,0.7153,0.72,1276862156312.0
2007-12-12 00:00:00,0.7202,0.72075,0.7162,0.7183,1276742140324.0
2007-12-13 00:00:00,0.7183,0.7209,0.71485,0.7167,1166014999492.0
2007-12-14 00:00:00,0.7167,0.7177,0.7139,0.71496,1159054337991.0
2007-12-17 00:00:00,0.71404,0.7156,0.7112,0.71255,897076702257.0
2007-12-18 00:00:00,0.7125,0.71595,0.71175,0.7154,762750746460.0
2007-12-19 00:00:00,0.7154,0.72065,0.713,0.7197,862761544519.0
2007-12-20 00:00:00,0.7198,0.72395,0.7192,0.722,838664920152.0
2007-12-21 00:00:00,0.722,0.7255,0.7214,0.72422,932266072091.0
2007-12-24 00:00:00,0.72448,0.72905,0.72398,0.72762,445595860292.0
2007-12-25 00:00:00,0.7278,0.73161,0.72497,0.72763,697381468875.0
2007-12-26 00:00:00,0.72792,0.7313,0.72666,0.7298,716134169542.0
2007-12-27 00:00:00,0.7302,0.73405,0.7276,0.7325,728457434375.0
2007-12-28 00:00:00,0.7325,0.73865,0.73085,0.73723,970323389893.0
2007-12-31 00:00:00,0.73738,0.7382,0.7318,0.73471,1279276699060.0
2008-01-01 00:00:00,0.73472,0.73645,0.73309,0.73405,152836800753.0
2008-01-02 00:00:00,0.73425,0.7449,0.73382,0.7429,1339845789732.0
2008-01-03 00:00:00,0.7429,0.74835,0.7414,0.7482,1621605530399.0
2008-01-04 00:00:00,0.7482,0.74915,0.7424,0.74655,1391650306155.0
2008-01-07 00:00:00,0.7468,0.7481,0.74405,0.746,950123088756.0
2008-01-08 00:00:00,0.746,0.7466,0.74205,0.7453,796992700742.0
2008-01-09 00:00:00,0.7453,0.7503,0.74455,0.7483,739916023456.0
2008-01-10 00:00:00,0.7483,0.75655,0.74605,0.75465,1305835308544.0
2008-01-11 00:00:00,0.7547,0.7586,0.75355,0.7552,1793181998424.0
2008-01-14 00:00:00,0.7555,0.7607,0.7552,0.7601,1645544947679.0
2008-01-15 00:00:00,0.7601,0.76135,0.7527,0.7547,1625580937376.0
2008-01-16 00:00:00,0.7548,0.75755,0.74385,0.746,2033014059857.0
2008-01-17 00:00:00,0.746,0.7481,0.7415,0.7425,1280926516216.0
2008-01-18 00:00:00,0.7426,0.7495,0.7417,0.74725,1031358262410.0
2008-01-21 00:00:00,0.74571,0.7463,0.7421,0.7435,920037654087.0
2008-01-22 00:00:00,0.7435,0.7475,0.7396,0.746,1544567749767.0
2008-01-23 00:00:00,0.746,0.7483,0.7441,0.74805,1274445639216.0
2008-01-24 00:00:00,0.74795,0.74895,0.7459,0.7463,1194874567798.0
2008-01-25 00:00:00,0.7463,0.748,0.73958,0.73991,1599582198041.0
2008-01-28 00:00:00,0.7398,0.7458,0.739,0.7449,1481398708004.0
2008-01-29 00:00:00,0.7449,0.7455,0.7416,0.7426,1110520409395.0
2008-01-30 00:00:00,0.7426,0.748,0.7412,0.7479,1278675235043.0
2008-01-31 00:00:00,0.7479,0.7492,0.7445,0.7468,2067856397853.0
2008-02-01 00:00:00,0.7469,0.7544,0.746,0.7526,1971904918278.0
2008-02-04 00:00:00,0.75305,0.7543,0.7487,0.7513,886606549482.0
2008-02-05 00:00:00,0.7512,0.75165,0.7445,0.7455,532824047165.0
2008-02-06 00:00:00,0.7454,0.7482,0.744,0.7458,534931272321.0
2008-02-07 00:00:00,0.7458,0.75025,0.74445,0.7455,516687889685.0
2008-02-08 00:00:00,0.7455,0.74655,0.7425,0.74481,348036802513.0
2008-02-11 00:00:00,0.74583,0.7508,0.7438,0.74395,123340698768.0
2008-02-12 00:00:00,0.74395,0.7462,0.7431,0.7439,402002233278.0
2008-02-13 00:00:00,0.7439,0.7449,0.7413,0.7422,310174100059.0
2008-02-14 00:00:00,0.7422,0.7437,0.74035,0.7436,179844959011.0
2008-02-15 00:00:00,0.7436,0.74915,0.7429,0.74808,288892932804.0
2008-02-18 00:00:00,0.74982,0.7521,0.7478,0.7504,439515420621.0
2008-02-19 00:00:00,0.7504,0.7569,0.7503,0.7556,353917649886.0
2008-02-20 00:00:00,0.7556,0.7577,0.75315,0.7575,1078910852860.0
2008-02-21 00:00:00,0.7575,0.75805,0.7518,0.7546,335073299412.0
2008-02-22 00:00:00,0.7546,0.75525,0.7522,0.75357,327661541981.0
2008-02-25 00:00:00,0.75326,0.75545,0.75235,0.7535,392629350489.0
2008-02-26 00:00:00,0.7535,0.75525,0.75145,0.7534,758096074118.0
2008-02-27 00:00:00,0.7534,0.7638,0.75265,0.7629,1634157007020.0
2008-02-28 00:00:00,0.7626,0.7643,0.76095,0.76395,1623593670787.0
2008-02-29 00:00:00,0.76395,0.7678,0.76245,0.76279,1289210399547.0
2008-03-03 00:00:00,0.7655,0.7677,0.7634,0.7662,1509043093847.0
2008-03-04 00:00:00,0.7662,0.7674,0.7637,0.7659,1191718247933.0
2008-03-05 00:00:00,0.7659,0.7688,0.765,0.76615,1624085567488.0
2008-03-06 00:00:00,0.7661,0.76915,0.76365,0.76525,853544750065.0
2008-03-07 00:00:00,0.76525,0.76575,0.76,0.76235,633889399519.0
2008-03-09 00:00:00,0.76229,0.76232,0.76129,0.76155,66807100000.0
2008-03-10 00:00:00,0.76156,0.7653,0.75955,0.7652,791815974995.0
2008-03-11 00:00:00,0.7652,0.7678,0.76345,0.7645,702347348595.0
2008-03-12 00:00:00,0.76415,0.768,0.7627,0.7664,1435177352563.0
2008-03-13 00:00:00,0.7673,0.7695,0.7642,0.7681,895812344519.0
2008-03-14 00:00:00,0.7682,0.7757,0.7665,0.7756,1355533654740.0
2008-03-16 00:00:00,0.77675,0.78056,0.77647,0.77914,82289599876.0
2008-03-17 00:00:00,0.7794,0.7911,0.7781,0.7871,1461761962855.0
2008-03-18 00:00:00,0.7864,0.78845,0.7774,0.7774,776275790927.0
2008-03-19 00:00:00,0.7784,0.7894,0.7769,0.7876,299527477888.0
2008-03-20 00:00:00,0.7877,0.7886,0.7759,0.7773,336044350066.0
2008-03-21 00:00:00,0.7772,0.78,0.7762,0.77865,793460699994.0
2008-03-23 00:00:00,0.77889,0.77893,0.77808,0.7782,34778700000.0
2008-03-24 00:00:00,0.7781,0.7791,0.7745,0.7765,668398549257.0
2008-03-25 00:00:00,0.7765,0.7828,0.77495,0.7795,478520600998.0
2008-03-26 00:00:00,0.7795,0.7894,0.778,0.7889,517554249279.0
2008-03-27 00:00:00,0.7889,0.78995,0.7809,0.7863,535547049515.0
2008-03-28 00:00:00,0.7878,0.7929,0.7859,0.7917,499427386606.0
2008-03-30 00:00:00,0.79158,0.79212,0.79127,0.7919,63519500126.0
2008-03-31 00:00:00,0.7919,0.79815,0.78965,0.7947,795919246136.0
2008-04-01 00:00:00,0.7947,0.7958,0.78715,0.78995,685210221971.0
2008-04-02 00:00:00,0.78995,0.7902,0.7852,0.7886,875007820588.0
2008-04-03 00:00:00,0.7888,0.7909,0.7823,0.7856,711937265769.0
2008-04-04 00:00:00,0.7856,0.7895,0.784,0.78933,500830514478.0
2008-04-06 00:00:00,0.78831,0.78875,0.78804,0.7883,10708059641.0
2008-04-07 00:00:00,0.7888,0.7915,0.78665,0.7896,510743199132.0
2008-04-08 00:00:00,0.7898,0.79895,0.7895,0.7977,819649667177.0
2008-04-09 00:00:00,0.7977,0.80235,0.79665,0.8015,649978319586.0
2008-04-10 00:00:00,0.8015,0.80285,0.7967,0.7983,559464692083.0
2008-04-11 00:00:00,0.7983,0.80375,0.7977,0.8027,715889156775.0
2008-04-13 00:00:00,0.7984,0.7992,0.7982,0.79835,18794449999.0
2008-04-14 00:00:00,0.7987,0.80115,0.7961,0.8011,702365621002.0
2008-04-15 00:00:00,0.801,0.80635,0.8008,0.8043,810192525625.0
2008-04-16 00:00:00,0.8043,0.80975,0.80245,0.8081,690247500689.0
2008-04-17 00:00:00,0.8081,0.80965,0.79705,0.7986,463541624187.0
2008-04-18 00:00:00,0.7986,0.7994,0.7875,0.7915,347290248912.0
2008-04-20 00:00:00,0.7915,0.79155,0.7908,0.7911,26975043970.0
2008-04-21 00:00:00,0.7911,0.8041,0.7897,0.80375,244654605972.0
2008-04-22 00:00:00,0.80375,0.805,0.798,0.8012,444478899997.0
2008-04-23 00:00:00,0.8012,0.80415,0.7994,0.8024,775621549727.0
2008-04-24 00:00:00,0.80245,0.8028,0.7937,0.7949,700225460931.0
2008-04-25 00:00:00,0.7949,0.7953,0.7851,0.7871,663147690331.0
2008-04-27 00:00:00,0.78645,0.7868,0.78607,0.7867,7088500008.0
2008-04-28 00:00:00,0.7868,0.7906,0.78345,0.7862,130362501224.0
2008-04-29 00:00:00,0.7862,0.79205,0.78295,0.7904,106858942327.0
2008-04-30 00:00:00,0.7904,0.7947,0.7836,0.7856,177635100096.0
2008-05-01 00:00:00,0.7856,0.7876,0.78005,0.7825,331639100460.0
2008-05-02 00:00:00,0.7825,0.7837,0.7765,0.782,274872751879.0
2008-05-04 00:00:00,0.7821,0.78258,0.78159,0.78187,3287199987.0
2008-05-05 00:00:00,0.7819,0.78735,0.7815,0.78545,205368316841.0
2008-05-06 00:00:00,0.78545,0.78905,0.7846,0.7869,202457860348.0
2008-05-07 00:00:00,0.7869,0.7921,0.786,0.7876,241185494708.0
2008-05-08 00:00:00,0.7876,0.78895,0.7822,0.7879,305350755524.0
2008-05-09 00:00:00,0.7879,0.7941,0.78707,0.7923,235835250263.0
2008-05-11 00:00:00,0.7919,0.7924,0.79173,0.79215,5025999976.0
2008-05-12 00:00:00,0.7922,0.7953,0.7877,0.7938,113102899915.0
2008-05-13 00:00:00,0.7938,0.79745,0.7915,0.795,184640450033.0
2008-05-14 00:00:00,0.79495,0.79665,0.79255,0.79485,153897750119.0
2008-05-15 00:00:00,0.7949,0.7987,0.79225,0.7926,256882112611.0
2008-05-16 00:00:00,0.7926,0.7976,0.7926,0.7956,173079019940.0
2008-05-18 00:00:00,0.7965,0.79704,0.79644,0.79645,15114100008.0
2008-05-19 00:00:00,0.7965,0.79795,0.79498,0.79615,174823072952.0
2008-05-20 00:00:00,0.79615,0.79805,0.79435,0.79541,160994799851.0
2008-05-21 00:00:00,0.7955,0.8034,0.7949,0.80095,198717863480.0
2008-05-22 00:00:00,0.801,0.8012,0.79255,0.794,257051291552.0
2008-05-23 00:00:00,0.794,0.7971,0.7935,0.79605,220691900071.0
2008-05-25 00:00:00,0.79627,0.79633,0.79555,0.7959,19877899937.0
2008-05-26 00:00:00,0.7959,0.79725,0.7947,0.79583,197344952159.0
2008-05-27 00:00:00,0.79575,0.7984,0.79337,0.7938,127067635018.0
2008-05-28 00:00:00,0.7939,0.79555,0.7881,0.78975,272697789841.0
2008-05-29 00:00:00,0.79,0.7915,0.78435,0.78493,108689600090.0
2008-05-30 00:00:00,0.7852,0.7876,0.7834,0.78445,142267065639.0
2008-06-01 00:00:00,0.78889,0.78895,0.78482,0.787,1569899993.0
2008-06-02 00:00:00,0.78697,0.7929,0.7868,0.79055,131992442652.0
2008-06-03 00:00:00,0.79055,0.794,0.7855,0.7866,48937776542.0
2008-06-04 00:00:00,0.7866,0.7917,0.7866,0.7893,61450871154.0
2008-06-05 00:00:00,0.7893,0.79645,0.7884,0.7958,31499110000.0
2008-06-06 00:00:00,0.7958,0.8008,0.79527,0.80035,60180069207.0
2008-06-08 00:00:00,0.80159,0.8017,0.80105,0.8013,2630799995.0
2008-06-09 00:00:00,0.8013,0.80335,0.79155,0.7922,67735452033.0
2008-06-10 00:00:00,0.7922,0.7948,0.7891,0.7909,124830032745.0
2008-06-11 00:00:00,0.7909,0.79385,0.79,0.79215,166782599953.0
2008-06-12 00:00:00,0.79215,0.7948,0.78835,0.79375,316510388002.0
2008-06-13 00:00:00,0.7938,0.7945,0.787,0.7892,335988553278.0
2008-06-15 00:00:00,0.78985,0.7912,0.78975,0.79095,3906399999.0
2008-06-16 00:00:00,0.791,0.7912,0.78615,0.78749,448428599998.0
2008-06-17 00:00:00,0.78775,0.7955,0.7871,0.7923,492367699972.0
2008-06-18 00:00:00,0.7924,0.7952,0.7913,0.79265,377328299932.0
2008-06-19 00:00:00,0.79265,0.79465,0.78485,0.7858,439405799932.0
2008-06-20 00:00:00,0.78585,0.7924,0.78535,0.7896,403645900002.0
2008-06-22 00:00:00,0.79102,0.79155,0.79086,0.7911,7265200004.0
2008-06-23 00:00:00,0.7911,0.7919,0.78925,0.78945,381557399997.0
2008-06-24 00:00:00,0.78945,0.79285,0.78921,0.78985,339417341028.0
2008-06-25 00:00:00,0.78985,0.79485,0.7891,0.79315,575155082046.0
2008-06-26 00:00:00,0.79315,0.795,0.791,0.79195,214259399754.0
2008-06-27 00:00:00,0.79195,0.7946,0.78945,0.7915,400400100282.0
2008-06-29 00:00:00,0.79083,0.79112,0.7907,0.7909,2149199999.0
2008-06-30 00:00:00,0.7909,0.79375,0.7896,0.7901,522837050205.0
2008-07-01 00:00:00,0.7901,0.79295,0.787,0.7916,206841300070.0
2008-07-02 00:00:00,0.7916,0.7973,0.79126,0.79685,444414602648.0
2008-07-03 00:00:00,0.7969,0.80015,0.79115,0.7913,341818289704.0
2008-07-04 00:00:00,0.7913,0.79305,0.7903,0.7921,330692942907.0
2008-07-06 00:00:00,0.79168,0.79196,0.79135,0.79155,5968200011.0
2008-07-07 00:00:00,0.7916,0.7967,0.7901,0.7957,323450425504.0
2008-07-08 00:00:00,0.7957,0.79655,0.794,0.7955,299628522053.0
2008-07-09 00:00:00,0.7955,0.7975,0.7932,0.7933,256513069954.0
2008-07-10 00:00:00,0.7933,0.7987,0.79322,0.7982,141336577972.0
2008-07-11 00:00:00,0.7982,0.8017,0.7973,0.8013,230399115061.0
2008-07-13 00:00:00,0.80196,0.80255,0.80131,0.8018,6115700004.0
2008-07-14 00:00:00,0.8018,0.8021,0.797,0.797,257401187973.0
2008-07-15 00:00:00,0.7972,0.7984,0.79265,0.7936,143402070037.0
2008-07-16 00:00:00,0.79335,0.7955,0.7907,0.79145,169698814615.0
2008-07-17 00:00:00,0.7916,0.79335,0.79095,0.7932,140573939472.0
2008-07-18 00:00:00,0.7932,0.79595,0.79225,0.79325,138221904995.0
2008-07-20 00:00:00,0.7925,0.7944,0.7925,0.7934,2535700062.0
2008-07-21 00:00:00,0.7935,0.79745,0.79318,0.7949,117129419043.0
2008-07-22 00:00:00,0.79495,0.79595,0.79155,0.79275,164333927498.0
2008-07-23 00:00:00,0.7927,0.79295,0.784,0.7851,195944649987.0
2008-07-24 00:00:00,0.7851,0.79065,0.7847,0.7891,171154222756.0
2008-07-25 00:00:00,0.78915,0.792,0.787,0.7887,171574802464.0
2008-07-27 00:00:00,0.78847,0.78863,0.788,0.7882,3687400036.0
2008-07-28 00:00:00,0.7882,0.7932,0.78795,0.789,125389707870.0
2008-07-29 00:00:00,0.78905,0.7912,0.7864,0.787,126444424273.0
2008-07-30 00:00:00,0.78705,0.78785,0.7851,0.78605,133812600008.0
2008-07-31 00:00:00,0.786,0.7893,0.78585,0.78625,145859667498.0
2008-08-01 00:00:00,0.78625,0.7891,0.78455,0.7878,186318502580.0
2008-08-03 00:00:00,0.7882,0.78831,0.7878,0.788,1857500004.0
2008-08-04 00:00:00,0.788,0.79455,0.788,0.794,177536000021.0
2008-08-05 00:00:00,0.794,0.7942,0.79015,0.791,295969802506.0
2008-08-06 00:00:00,0.79105,0.79275,0.79025,0.79145,279567600007.0
2008-08-07 00:00:00,0.79145,0.7938,0.78785,0.7885,286512545684.0
2008-08-08 00:00:00,0.78855,0.78975,0.78105,0.7811,304928000083.0
2008-08-10 00:00:00,0.78061,0.7814,0.7796,0.78095,2366700001.0
2008-08-11 00:00:00,0.781,0.78375,0.7795,0.7795,290972400080.0
2008-08-12 00:00:00,0.7796,0.78735,0.7794,0.7866,510008046148.0
2008-08-13 00:00:00,0.78665,0.7985,0.7851,0.7982,298427319894.0
2008-08-14 00:00:00,0.7982,0.7991,0.7914,0.79195,300053954016.0
2008-08-15 00:00:00,0.792,0.79445,0.7868,0.78695,147695241172.0
2008-08-17 00:00:00,0.78724,0.78765,0.7866,0.7874,4011300032.0
2008-08-18 00:00:00,0.78744,0.7908,0.78695,0.78825,154798000015.0
2008-08-19 00:00:00,0.7883,0.7922,0.7873,0.7919,211026194519.0
2008-08-20 00:00:00,0.79185,0.79355,0.78995,0.792,172200664526.0
2008-08-21 00:00:00,0.792,0.79445,0.7907,0.7932,319533167467.0
2008-08-22 00:00:00,0.7932,0.7988,0.7924,0.7984,263239836260.0
2008-08-24 00:00:00,0.7987,0.79883,0.79815,0.79851,2503300027.0
2008-08-25 00:00:00,0.7986,0.8004,0.79595,0.7962,148362000027.0
2008-08-26 00:00:00,0.7962,0.79795,0.7939,0.7966,221470295718.0
2008-08-27 00:00:00,0.7966,0.803,0.7961,0.8022,214811616122.0
2008-08-28 00:00:00,0.80215,0.80595,0.80175,0.8037,297454302560.0
2008-08-29 00:00:00,0.8037,0.8075,0.8033,0.8056,238651973811.0
2008-08-31 00:00:00,0.8094,0.81155,0.8093,0.8113,27729300481.0
2008-09-01 00:00:00,0.81145,0.8137,0.809,0.8106,255048272006.0
2008-09-02 00:00:00,0.8106,0.8163,0.8104,0.8141,310235458558.0
2008-09-03 00:00:00,0.8141,0.81725,0.8122,0.8163,330398590959.0
2008-09-04 00:00:00,0.8163,0.8187,0.80705,0.8092,359407375390.0
2008-09-05 00:00:00,0.8092,0.81405,0.8054,0.80755,471210200905.0
2008-09-07 00:00:00,0.80548,0.8063,0.8036,0.8037,15033300053.0
2008-09-08 00:00:00,0.8037,0.8078,0.80205,0.8033,421119301880.0
2008-09-09 00:00:00,0.8033,0.8051,0.8003,0.8022,430110094229.0
2008-09-10 00:00:00,0.8022,0.8041,0.79725,0.7983,382970067711.0
2008-09-11 00:00:00,0.7983,0.79895,0.79205,0.7971,379454861853.0
2008-09-12 00:00:00,0.7971,0.798,0.79125,0.79305,291662535259.0
2008-09-14 00:00:00,0.79434,0.79618,0.79276,0.79438,13491200001.0
2008-09-15 00:00:00,0.79425,0.80075,0.7909,0.7933,683083295283.0
2008-09-16 00:00:00,0.7933,0.79815,0.7908,0.7916,632465401536.0
2008-09-17 00:00:00,0.7916,0.79835,0.78655,0.7894,767887552961.0
2008-09-18 00:00:00,0.7894,0.7964,0.7864,0.7888,728961500261.0
2008-09-19 00:00:00,0.7888,0.79315,0.7848,0.78945,490111301525.0
2008-09-21 00:00:00,0.79009,0.79075,0.78935,0.7903,16647399993.0
2008-09-22 00:00:00,0.7903,0.7979,0.7884,0.79625,526639799976.0
2008-09-23 00:00:00,0.7962,0.79785,0.79055,0.79145,371883788012.0
2008-09-24 00:00:00,0.79145,0.7939,0.78845,0.79105,408090967607.0
2008-09-25 00:00:00,0.79105,0.79735,0.79005,0.79495,402997527094.0
2008-09-26 00:00:00,0.79495,0.79675,0.792,0.7921,354701819964.0
2008-09-28 00:00:00,0.79318,0.79435,0.7912,0.7943,16819499931.0
2008-09-29 00:00:00,0.7943,0.8023,0.7908,0.7987,583725901258.0
2008-09-30 00:00:00,0.7987,0.7995,0.78435,0.7915,628809367033.0
2008-10-01 00:00:00,0.7915,0.7952,0.78915,0.79108,627642986005.0
2008-10-02 00:00:00,0.7912,0.792,0.7824,0.7828,428583663951.0
2008-10-03 00:00:00,0.78285,0.78475,0.77535,0.77735,525630915352.0
2008-10-05 00:00:00,0.77259,0.7739,0.7715,0.7733,4575499993.0
2008-10-06 00:00:00,0.77335,0.77975,0.7701,0.7733,757105248657.0
2008-10-07 00:00:00,0.77335,0.78125,0.77125,0.7776,592118663373.0
2008-10-08 00:00:00,0.7776,0.7939,0.77165,0.7887,1628149510354.0
2008-10-09 00:00:00,0.7888,0.797,0.7859,0.79525,2350788022702.0
2008-10-10 00:00:00,0.7953,0.8068,0.7853,0.7861,2426338613259.0
2008-10-12 00:00:00,0.79127,0.79235,0.79001,0.79225,22889171976.0
2008-10-13 00:00:00,0.79225,0.7966,0.7781,0.7809,2233197373293.0
2008-10-14 00:00:00,0.7808,0.7843,0.7762,0.782,1542110340806.0
2008-10-15 00:00:00,0.7822,0.7859,0.7735,0.7852,1698434902709.0
2008-10-16 00:00:00,0.7844,0.7845,0.7742,0.7784,2342103754022.0
2008-10-17 00:00:00,0.77825,0.7809,0.774,0.776,1960023936329.0
2008-10-19 00:00:00,0.77549,0.77578,0.77395,0.77415,24157800091.0
2008-10-20 00:00:00,0.77415,0.7784,0.7693,0.777,1926645069915.0
2008-10-21 00:00:00,0.77705,0.7836,0.7736,0.7819,1990741315691.0
2008-10-22 00:00:00,0.7819,0.7956,0.78105,0.791,2272294833661.0
2008-10-23 00:00:00,0.7909,0.799,0.7837,0.7957,2393734210916.0
2008-10-24 00:00:00,0.7959,0.8195,0.7905,0.7929,2454846677740.0
2008-10-26 00:00:00,0.79398,0.79775,0.79371,0.797,29301732061.0
2008-10-27 00:00:00,0.79705,0.8123,0.7941,0.8012,1369785426328.0
2008-10-28 00:00:00,0.8012,0.805,0.7957,0.7983,318023449691.0
2008-10-29 00:00:00,0.7983,0.8,0.78355,0.79045,270717199753.0
2008-10-30 00:00:00,0.7905,0.801,0.78415,0.7859,240475099862.0
2008-10-31 00:00:00,0.7859,0.79295,0.7808,0.7918,203202600035.0
2008-11-03 00:00:00,0.7922,0.8057,0.78405,0.799,223224244947.0
2008-11-04 00:00:00,0.799,0.81465,0.7972,0.81335,355405653433.0
2008-11-05 00:00:00,0.81325,0.81635,0.8045,0.8144,421990089906.0
2008-11-06 00:00:00,0.8144,0.8154,0.8,0.81355,408313809994.0
2008-11-07 00:00:00,0.8135,0.8192,0.8066,0.8127,280273161901.0
2008-11-10 00:00:00,0.81023,0.82085,0.80999,0.81655,184475119999.0
2008-11-11 00:00:00,0.81655,0.82135,0.81105,0.8137,140879490034.0
2008-11-12 00:00:00,0.8137,0.8412,0.81258,0.8353,150115444361.0
2008-11-13 00:00:00,0.8352,0.86625,0.83415,0.8604,217806319994.0
2008-11-14 00:00:00,0.85985,0.8636,0.8524,0.8548,209875999975.0
2008-11-17 00:00:00,0.85494,0.85685,0.84055,0.8437,230537136232.0
2008-11-18 00:00:00,0.8437,0.8458,0.83575,0.8433,234156499965.0
2008-11-19 00:00:00,0.84335,0.8462,0.83415,0.8351,263851787594.0
2008-11-20 00:00:00,0.8352,0.8502,0.83335,0.84545,255362642540.0
2008-11-21 00:00:00,0.84545,0.8506,0.837,0.8433,260691300022.0
2008-11-24 00:00:00,0.8434,0.8539,0.8427,0.8529,332077169961.0
2008-11-25 00:00:00,0.8528,0.8568,0.8399,0.84405,316569661449.0
2008-11-26 00:00:00,0.8441,0.84835,0.8361,0.84015,338163900019.0
2008-11-27 00:00:00,0.84015,0.84145,0.8346,0.8375,267856299997.0
2008-11-28 00:00:00,0.83745,0.84005,0.82346,0.8254,360264660009.0
2008-12-01 00:00:00,0.82702,0.85275,0.8242,0.84685,343448200000.0
2008-12-02 00:00:00,0.84675,0.855,0.84375,0.85195,374225300111.0
2008-12-03 00:00:00,0.8521,0.8607,0.85095,0.86,422310981017.0
2008-12-04 00:00:00,0.86,0.87245,0.85863,0.87025,591158497599.0
2008-12-05 00:00:00,0.8703,0.87205,0.86115,0.86565,387952050043.0
2008-12-08 00:00:00,0.86345,0.8738,0.85775,0.86895,420417900171.0
2008-12-09 00:00:00,0.86895,0.87665,0.86635,0.8763,507539385212.0
2008-12-10 00:00:00,0.87605,0.88225,0.87245,0.88045,365631080040.0
2008-12-11 00:00:00,0.88045,0.89085,0.87605,0.88785,393231560025.0
2008-12-12 00:00:00,0.88775,0.8997,0.88535,0.8943,341352400083.0
2008-12-15 00:00:00,0.8936,0.902,0.8885,0.89405,380647773037.0
2008-12-16 00:00:00,0.894,0.9049,0.89215,0.89905,420696864010.0
2008-12-17 00:00:00,0.8992,0.9326,0.8984,0.92785,361796115141.0
2008-12-18 00:00:00,0.92775,0.9555,0.92465,0.94855,352405723288.0
2008-12-19 00:00:00,0.9485,0.95055,0.928,0.9313,340122200069.0
2008-12-22 00:00:00,0.93164,0.95235,0.92965,0.93995,296124999925.0
2008-12-23 00:00:00,0.93995,0.9496,0.9386,0.94535,175968400037.0
2008-12-24 00:00:00,0.94527,0.95375,0.94202,0.9501,123657499816.0
2008-12-25 00:00:00,0.9503,0.95893,0.92092,0.92305,173908900068.0
2008-12-26 00:00:00,0.92294,0.9618,0.92132,0.96115,95094300268.0
2008-12-29 00:00:00,0.95886,0.97985,0.95845,0.96735,310483604304.0
2008-12-30 00:00:00,0.96704,0.9803,0.96512,0.9755,172896873991.0
2008-12-31 00:00:00,0.97526,0.9785,0.9475,0.95455,183507846497.0
2009-01-01 00:00:00,0.95473,0.96367,0.95335,0.95615,168865080492.0
2009-01-02 00:00:00,0.95568,0.96475,0.94345,0.9565,193956100038.0
2009-01-05 00:00:00,0.95555,0.96315,0.92285,0.92725,231256899984.0
2009-01-06 00:00:00,0.9272,0.9299,0.9022,0.90715,271608500187.0
2009-01-07 00:00:00,0.90672,0.9174,0.896,0.9034,269636100039.0
2009-01-08 00:00:00,0.90327,0.90625,0.88925,0.9003,220039700002.0
2009-01-09 00:00:00,0.89984,0.90455,0.8837,0.88785,201317600002.0
2009-01-12 00:00:00,0.88975,0.9029,0.88595,0.9015,263847999997.0
2009-01-13 00:00:00,0.90135,0.91235,0.8984,0.90885,273190119997.0
2009-01-14 00:00:00,0.9089,0.9127,0.8977,0.90275,301706198993.0
2009-01-15 00:00:00,0.90275,0.9059,0.89495,0.89565,459402600470.0
2009-01-16 00:00:00,0.8952,0.9044,0.88435,0.9001,435107499827.0
2009-01-19 00:00:00,0.89905,0.9091,0.8962,0.9058,327111018947.0
2009-01-20 00:00:00,0.90595,0.9324,0.9057,0.9264,459428232153.0
2009-01-21 00:00:00,0.92635,0.9429,0.9261,0.93265,545499100577.0
2009-01-22 00:00:00,0.93285,0.94665,0.93135,0.93665,546798400196.0
2009-01-23 00:00:00,0.93666,0.9472,0.93355,0.94025,408161124190.0
2009-01-26 00:00:00,0.94377,0.9518,0.9337,0.94225,514666916303.0
2009-01-27 00:00:00,0.94225,0.9451,0.9278,0.93115,524915378984.0
2009-01-28 00:00:00,0.93105,0.9349,0.92045,0.9238,456274800081.0
2009-01-29 00:00:00,0.92365,0.92915,0.9046,0.90545,468974636129.0
2009-01-30 00:00:00,0.90545,0.9083,0.8802,0.88095,491251449827.0
2009-02-02 00:00:00,0.88205,0.908,0.88115,0.89995,396938899787.0
2009-02-03 00:00:00,0.89995,0.9083,0.89885,0.90165,449366999786.0
2009-02-04 00:00:00,0.9016,0.9074,0.8843,0.8879,449190758875.0
2009-02-05 00:00:00,0.88785,0.89295,0.87315,0.87525,394921391590.0
2009-02-06 00:00:00,0.87525,0.8793,0.86625,0.8748,425180231157.0
2009-02-09 00:00:00,0.87629,0.8778,0.8679,0.87255,547631319986.0
2009-02-10 00:00:00,0.8725,0.88985,0.8636,0.8877,652644399631.0
2009-02-11 00:00:00,0.8877,0.903,0.8858,0.8962,555130057288.0
2009-02-12 00:00:00,0.89625,0.9072,0.89445,0.90145,563670069746.0
2009-02-13 00:00:00,0.90135,0.90275,0.88315,0.8959,477207157771.0
2009-02-16 00:00:00,0.89921,0.901,0.89245,0.8952,381217559817.0
2009-02-17 00:00:00,0.8952,0.8958,0.8811,0.8836,577247185682.0
2009-02-18 00:00:00,0.8836,0.89205,0.88,0.8816,327819095913.0
2009-02-19 00:00:00,0.8815,0.88875,0.87715,0.8864,538714565466.0
2009-02-20 00:00:00,0.8864,0.8921,0.8798,0.8885,611498699542.0
2009-02-23 00:00:00,0.8889,0.8916,0.8737,0.8758,723354599432.0
2009-02-24 00:00:00,0.87575,0.88835,0.8727,0.8869,477468971769.0
2009-02-25 00:00:00,0.8869,0.89795,0.8814,0.89555,527175424230.0
2009-02-26 00:00:00,0.89555,0.8976,0.8863,0.89015,278254337972.0
2009-02-27 00:00:00,0.8901,0.8946,0.8849,0.88495,173245500014.0
2009-03-02 00:00:00,0.88325,0.9011,0.881,0.8948,325939470133.0
2009-03-03 00:00:00,0.8948,0.89965,0.89315,0.8938,249371071901.0
2009-03-04 00:00:00,0.8938,0.89475,0.8868,0.89185,222844670090.0
2009-03-05 00:00:00,0.89185,0.894,0.8852,0.888,429189940298.0
2009-03-06 00:00:00,0.888,0.89985,0.88575,0.89735,562548400426.0
2009-03-08 00:00:00,0.8978,0.89832,0.89575,0.8962,3073800000.0
2009-03-09 00:00:00,0.8963,0.9188,0.8951,0.9147,542851100425.0
2009-03-10 00:00:00,0.91465,0.9247,0.9135,0.92225,463371950117.0
2009-03-11 00:00:00,0.92225,0.93015,0.9191,0.92565,534182570317.0
2009-03-12 00:00:00,0.9256,0.9319,0.921,0.9259,450329068306.0
2009-03-13 00:00:00,0.926,0.92965,0.9166,0.9233,353045840221.0
2009-03-15 00:00:00,0.92255,0.9244,0.9223,0.923,790200000.0
2009-03-16 00:00:00,0.92295,0.9251,0.9145,0.92185,567978220153.0
2009-03-17 00:00:00,0.9219,0.9278,0.9204,0.92665,382631478189.0
2009-03-18 00:00:00,0.9268,0.9494,0.92575,0.9446,401073999909.0
2009-03-19 00:00:00,0.94455,0.9478,0.93855,0.94155,373841287883.0
2009-03-20 00:00:00,0.94165,0.94515,0.93595,0.93865,396192676273.0
2009-03-22 00:00:00,0.9417,0.9421,0.9394,0.9417,1778000000.0
2009-03-23 00:00:00,0.9416,0.943,0.9285,0.9357,413558340370.0
2009-03-24 00:00:00,0.9357,0.93615,0.91575,0.9161,401421013022.0
2009-03-25 00:00:00,0.9163,0.93745,0.916,0.9332,263389136231.0
2009-03-26 00:00:00,0.9333,0.93805,0.9276,0.93525,452172511900.0
2009-03-27 00:00:00,0.93525,0.94175,0.925,0.92775,313641446285.0
2009-03-29 00:00:00,0.92808,0.9284,0.92668,0.92835,1264800000.0
2009-03-30 00:00:00,0.9283,0.934,0.92415,0.92525,324676300127.0
2009-03-31 00:00:00,0.92525,0.9317,0.9237,0.92455,320358565991.0
2009-04-01 00:00:00,0.92455,0.92565,0.91435,0.9154,328529736797.0
2009-04-02 00:00:00,0.9154,0.91735,0.90845,0.9138,327744700180.0
2009-04-03 00:00:00,0.91375,0.9159,0.904,0.90815,395181700229.0
2009-04-05 00:00:00,0.90952,0.9103,0.90835,0.9102,1753999998.0
2009-04-06 00:00:00,0.9102,0.91105,0.90365,0.90855,407467955065.0
2009-04-07 00:00:00,0.90855,0.9114,0.8989,0.9004,307371879510.0
2009-04-08 00:00:00,0.90005,0.90495,0.89585,0.9022,292337997031.0
2009-04-09 00:00:00,0.9023,0.9088,0.89623,0.8966,279696683719.0
2009-04-10 00:00:00,0.89665,0.8993,0.89513,0.8982,82209065014.0
2009-04-12 00:00:00,0.90067,0.90085,0.89905,0.90025,1668600000.0
2009-04-13 00:00:00,0.9004,0.90205,0.8961,0.9,173824784006.0
2009-04-14 00:00:00,0.9,0.90035,0.8887,0.89015,274677719997.0
2009-04-15 00:00:00,0.89015,0.89155,0.8786,0.88135,319789292002.0
2009-04-16 00:00:00,0.88135,0.88695,0.8792,0.8832,318629700019.0
2009-04-17 00:00:00,0.88315,0.8861,0.87935,0.88125,290555800031.0
2009-04-19 00:00:00,0.88232,0.8825,0.88115,0.88185,2446600000.0
2009-04-20 00:00:00,0.88195,0.8915,0.8794,0.8888,290041300003.0
2009-04-21 00:00:00,0.8887,0.8915,0.8814,0.88215,289514100016.0
2009-04-22 00:00:00,0.88205,0.8988,0.8813,0.8976,340442799969.0
2009-04-23 00:00:00,0.8976,0.8998,0.8911,0.8928,334491900003.0
2009-04-24 00:00:00,0.89285,0.9081,0.89218,0.90205,294686600020.0
2009-04-26 00:00:00,0.90253,0.90307,0.90175,0.90275,2102000000.0
2009-04-27 00:00:00,0.90265,0.9055,0.88815,0.89,301931394096.0
2009-04-28 00:00:00,0.89,0.89935,0.88815,0.89785,312966210032.0
2009-04-29 00:00:00,0.89775,0.90185,0.895,0.8983,314512625045.0
2009-04-30 00:00:00,0.89855,0.8998,0.89225,0.8946,386850000021.0
2009-05-01 00:00:00,0.8946,0.89845,0.8886,0.88905,225581300022.0
2009-05-03 00:00:00,0.88945,0.8901,0.88804,0.88943,7799199999.0
2009-05-04 00:00:00,0.88992,0.8944,0.88803,0.89215,314920800017.0
2009-05-05 00:00:00,0.8922,0.8932,0.88258,0.8835,361429700088.0
2009-05-06 00:00:00,0.88355,0.8876,0.87995,0.8804,313249200030.0
2009-05-07 00:00:00,0.88045,0.89345,0.87635,0.89035,301145727372.0
2009-05-08 00:00:00,0.89035,0.8974,0.89011,0.8953,276529800015.0
2009-05-10 00:00:00,0.89596,0.8964,0.8949,0.8963,1496600000.0
2009-05-11 00:00:00,0.89635,0.90365,0.8946,0.8982,357910600045.0
2009-05-12 00:00:00,0.8982,0.9016,0.89135,0.8934,371197199995.0
2009-05-13 00:00:00,0.8934,0.902,0.8929,0.89675,319476700004.0
2009-05-14 00:00:00,0.89675,0.9006,0.8947,0.89595,301102000034.0
2009-05-15 00:00:00,0.8959,0.8959,0.8879,0.88875,273771699985.0
2009-05-17 00:00:00,0.88855,0.88985,0.8878,0.8883,3412600000.0
2009-05-18 00:00:00,0.8883,0.8893,0.88075,0.8837,316816324749.0
2009-05-19 00:00:00,0.88365,0.88525,0.87635,0.88055,350451300022.0
2009-05-20 00:00:00,0.88045,0.8848,0.8735,0.8744,330342599996.0
2009-05-21 00:00:00,0.8744,0.887,0.8722,0.87695,310344010419.0
2009-05-22 00:00:00,0.87695,0.88395,0.8764,0.87855,230521080038.0
2009-05-24 00:00:00,0.88075,0.882,0.87911,0.8805,1345000000.0
2009-05-25 00:00:00,0.8805,0.8822,0.87865,0.8802,137252800035.0
2009-05-26 00:00:00,0.8802,0.88085,0.8755,0.8781,316565979995.0
2009-05-27 00:00:00,0.87795,0.8783,0.8653,0.86665,341116320096.0
2009-05-28 00:00:00,0.86665,0.8768,0.86605,0.87445,340286338031.0
2009-05-29 00:00:00,0.87445,0.88005,0.87075,0.87435,313015225038.0
2009-05-31 00:00:00,0.87336,0.87363,0.87255,0.87285,966000000.0
2009-06-01 00:00:00,0.87285,0.87365,0.86015,0.86065,286655506989.0
2009-06-02 00:00:00,0.8606,0.86735,0.86039,0.86265,364169245121.0
2009-06-03 00:00:00,0.86265,0.86935,0.85755,0.86775,370377924985.0
2009-06-04 00:00:00,0.8679,0.88025,0.8625,0.87835,370233709720.0
2009-06-05 00:00:00,0.87835,0.8867,0.87325,0.87375,355620894993.0
2009-06-07 00:00:00,0.87505,0.8755,0.87355,0.87385,1161099997.0
2009-06-08 00:00:00,0.8739,0.87955,0.86485,0.8663,401107428165.0
2009-06-09 00:00:00,0.8663,0.86705,0.85945,0.8625,345031042990.0
2009-06-10 00:00:00,0.8625,0.86345,0.85412,0.8544,430542663237.0
2009-06-11 00:00:00,0.85445,0.85645,0.85005,0.85065,302111155662.0
2009-06-12 00:00:00,0.85055,0.8542,0.8481,0.8521,320863309924.0
2009-06-14 00:00:00,0.85158,0.8518,0.85058,0.85134,5770100000.0
2009-06-15 00:00:00,0.85167,0.85289,0.84466,0.84525,109286499983.0
2009-06-16 00:00:00,0.84534,0.84985,0.84186,0.84351,104099100010.0
2009-06-17 00:00:00,0.84365,0.85345,0.84241,0.85036,103226600001.0
2009-06-18 00:00:00,0.85055,0.86036,0.8488,0.85069,103738500009.0
2009-06-19 00:00:00,0.85085,0.85377,0.84425,0.84505,162446699978.0
2009-06-21 00:00:00,0.84489,0.84525,0.8442,0.84513,604199998.0
2009-06-22 00:00:00,0.845,0.8487,0.84,0.84775,311401290056.0
2009-06-23 00:00:00,0.8478,0.8598,0.84755,0.8555,357640320051.0
2009-06-24 00:00:00,0.8555,0.8567,0.8471,0.8487,281313120015.0
2009-06-25 00:00:00,0.8487,0.85765,0.84765,0.85411,317758760019.0
2009-06-26 00:00:00,0.8543,0.85692,0.8503,0.85045,300466350032.0
2009-06-28 00:00:00,0.85187,0.85235,0.85055,0.85195,1774200000.0
2009-06-29 00:00:00,0.852,0.8522,0.84765,0.84995,299843730003.0
2009-06-30 00:00:00,0.8499,0.8536,0.8436,0.8523,343504940097.0
2009-07-01 00:00:00,0.8523,0.8595,0.85195,0.85833,337419400033.0
2009-07-02 00:00:00,0.85815,0.8629,0.85135,0.85365,295367950033.0
2009-07-03 00:00:00,0.8538,0.8584,0.8525,0.8558,186572269940.0
2009-07-05 00:00:00,0.85497,0.8571,0.85484,0.85695,2788400000.0
2009-07-06 00:00:00,0.857,0.8646,0.8557,0.8586,525606698372.0
2009-07-07 00:00:00,0.8586,0.8656,0.85803,0.86295,654696040038.0
2009-07-08 00:00:00,0.86295,0.86715,0.86165,0.86415,715575060659.0
2009-07-09 00:00:00,0.86385,0.8654,0.85745,0.85815,761020901330.0
2009-07-10 00:00:00,0.8581,0.8626,0.85365,0.85945,670122501492.0
2009-07-12 00:00:00,0.86033,0.8618,0.85992,0.8617,3756200011.0
2009-07-13 00:00:00,0.86155,0.86985,0.86095,0.86105,775255429010.0
2009-07-14 00:00:00,0.86105,0.86135,0.855,0.85585,847817979981.0
2009-07-15 00:00:00,0.85585,0.86035,0.855,0.8586,794112497141.0
2009-07-16 00:00:00,0.85855,0.86095,0.85758,0.8601,643329800569.0
2009-07-17 00:00:00,0.8601,0.86585,0.85935,0.8631,733984400109.0
2009-07-19 00:00:00,0.8635,0.8642,0.86312,0.864,6714730006.0
2009-07-20 00:00:00,0.86395,0.86505,0.85935,0.85965,773453250096.0
2009-07-21 00:00:00,0.85965,0.86725,0.85952,0.86405,836083320465.0
2009-07-22 00:00:00,0.86415,0.8691,0.86225,0.86305,751456659843.0
2009-07-23 00:00:00,0.86305,0.86485,0.8574,0.8584,753974851991.0
2009-07-24 00:00:00,0.85835,0.86745,0.85712,0.86455,667876500080.0
2009-07-26 00:00:00,0.8632,0.86505,0.8632,0.86505,2156599997.0
2009-07-27 00:00:00,0.86505,0.86855,0.8613,0.8635,628632449567.0
2009-07-28 00:00:00,0.86355,0.8646,0.8605,0.86255,751693000172.0
2009-07-29 00:00:00,0.86255,0.8653,0.85505,0.85735,868412828838.0
2009-07-30 00:00:00,0.85735,0.8584,0.85025,0.8527,795778149891.0
2009-07-31 00:00:00,0.85265,0.8571,0.851,0.8529,750642121043.0
2009-08-02 00:00:00,0.85324,0.8537,0.85195,0.8535,6875660025.0
2009-08-03 00:00:00,0.8535,0.85355,0.8462,0.85115,883629198939.0
2009-08-04 00:00:00,0.8512,0.85275,0.84803,0.8502,837051148594.0
2009-08-05 00:00:00,0.85015,0.8512,0.84605,0.8482,943060761875.0
2009-08-06 00:00:00,0.84815,0.8562,0.8455,0.85545,647845480551.0
2009-08-07 00:00:00,0.85545,0.8593,0.8485,0.85,461444979849.0
2009-08-09 00:00:00,0.85022,0.85065,0.84979,0.85025,7113200002.0
2009-08-10 00:00:00,0.85025,0.8599,0.8492,0.858,431831709937.0
2009-08-11 00:00:00,0.858,0.86155,0.85625,0.8585,475158599878.0
2009-08-12 00:00:00,0.8585,0.86135,0.8572,0.861,494561839994.0
2009-08-13 00:00:00,0.86095,0.8624,0.8576,0.8617,364544659975.0
2009-08-14 00:00:00,0.8617,0.8654,0.85795,0.85845,335625290067.0
2009-08-16 00:00:00,0.85938,0.85975,0.8583,0.85945,4692799991.0
2009-08-17 00:00:00,0.8594,0.8646,0.85865,0.86135,407015239960.0
2009-08-18 00:00:00,0.8614,0.86295,0.8523,0.85325,452745689965.0
2009-08-19 00:00:00,0.85325,0.8627,0.853,0.86065,387836500011.0
2009-08-20 00:00:00,0.86065,0.8643,0.85695,0.86315,345321539961.0
2009-08-21 00:00:00,0.86315,0.8699,0.86295,0.86755,344224970031.0
2009-08-23 00:00:00,0.86827,0.8692,0.86787,0.869,3762799994.0
2009-08-24 00:00:00,0.869,0.87275,0.86575,0.87095,435349250220.0
2009-08-25 00:00:00,0.871,0.8765,0.8705,0.8748,543461750053.0
2009-08-26 00:00:00,0.87475,0.8807,0.8742,0.87745,550780720084.0
2009-08-27 00:00:00,0.87745,0.88385,0.87685,0.88175,587799519610.0
2009-08-28 00:00:00,0.88175,0.883,0.8774,0.879,531719919830.0
2009-08-30 00:00:00,0.8789,0.87965,0.8779,0.87928,6681000002.0
2009-08-31 00:00:00,0.8794,0.88255,0.8776,0.87995,494879230137.0
2009-09-01 00:00:00,0.87995,0.88345,0.87705,0.8801,610157649955.0
2009-09-02 00:00:00,0.8801,0.882,0.87485,0.87665,596866359984.0
2009-09-03 00:00:00,0.87675,0.8782,0.87185,0.87285,552695329944.0
2009-09-04 00:00:00,0.87285,0.8746,0.8705,0.8721,423392699893.0
2009-09-06 00:00:00,0.87246,0.8732,0.8719,0.8726,1560300000.0
2009-09-07 00:00:00,0.87255,0.87795,0.8717,0.8772,287814329862.0
2009-09-08 00:00:00,0.87715,0.8793,0.87305,0.8782,530414529967.0
2009-09-09 00:00:00,0.87815,0.88095,0.8758,0.8801,532301759888.0
2009-09-10 00:00:00,0.8801,0.8827,0.873,0.87525,503773630082.0
2009-09-11 00:00:00,0.87515,0.8758,0.87225,0.87455,509850520060.0
2009-09-13 00:00:00,0.87525,0.87528,0.8744,0.87495,2670200000.0
2009-09-14 00:00:00,0.8749,0.88285,0.874,0.8822,506052140031.0
2009-09-15 00:00:00,0.88225,0.8897,0.8768,0.88925,575777889887.0
2009-09-16 00:00:00,0.8892,0.89325,0.88825,0.89235,518706430078.0
2009-09-17 00:00:00,0.89235,0.89685,0.88965,0.89625,410377160013.0
2009-09-18 00:00:00,0.89625,0.9057,0.8955,0.9039,461508900046.0
2009-09-20 00:00:00,0.90643,0.90643,0.9049,0.90585,1362400000.0
2009-09-21 00:00:00,0.906,0.9077,0.90405,0.90545,353873100007.0
2009-09-22 00:00:00,0.90545,0.9081,0.90265,0.90425,466030999928.0
2009-09-23 00:00:00,0.90425,0.9061,0.89835,0.89975,469700879992.0
2009-09-24 00:00:00,0.89975,0.9157,0.899,0.91265,562264910065.0
2009-09-25 00:00:00,0.91265,0.92185,0.9126,0.9207,492948450093.0
2009-09-27 00:00:00,0.92057,0.9212,0.91958,0.92065,3176700000.0
2009-09-28 00:00:00,0.9204,0.93,0.91915,0.9202,528718940154.0
2009-09-29 00:00:00,0.9202,0.921,0.91035,0.91375,535550080054.0
2009-09-30 00:00:00,0.91375,0.9161,0.90765,0.91435,512627309973.0
2009-10-01 00:00:00,0.91425,0.9177,0.908,0.912,636200739845.0
2009-10-02 00:00:00,0.912,0.9197,0.9118,0.914,638250349892.0
2009-10-04 00:00:00,0.91613,0.9166,0.91495,0.91585,4188699998.0
2009-10-05 00:00:00,0.91585,0.92015,0.91395,0.9193,563046800108.0
2009-10-06 00:00:00,0.9193,0.92735,0.9173,0.92515,589247409991.0
2009-10-07 00:00:00,0.9251,0.9276,0.91905,0.92035,533838589977.0
2009-10-08 00:00:00,0.92035,0.923,0.9159,0.92055,545323730125.0
2009-10-09 00:00:00,0.92055,0.9297,0.91805,0.92955,544384369931.0
2009-10-11 00:00:00,0.92912,0.9297,0.92809,0.92825,3025399997.0
2009-10-12 00:00:00,0.92825,0.9383,0.92675,0.93515,527658610045.0
2009-10-13 00:00:00,0.93515,0.9411,0.9316,0.9329,615284270026.0
2009-10-14 00:00:00,0.9329,0.93525,0.92955,0.93315,508523899930.0
2009-10-15 00:00:00,0.9332,0.9335,0.9142,0.91845,615389550011.0
2009-10-16 00:00:00,0.9185,0.9188,0.9093,0.91105,632416190004.0
2009-10-18 00:00:00,0.91079,0.9138,0.91063,0.9128,2853000000.0
2009-10-19 00:00:00,0.91255,0.919,0.90975,0.91115,502341329901.0
2009-10-20 00:00:00,0.91115,0.9151,0.907,0.9115,569657749988.0
2009-10-21 00:00:00,0.91155,0.9118,0.8997,0.90445,641669699953.0
2009-10-22 00:00:00,0.9044,0.9068,0.9012,0.90425,601398400057.0
2009-10-23 00:00:00,0.90425,0.9216,0.90025,0.9201,711480840201.0
2009-10-25 00:00:00,0.92025,0.9209,0.91937,0.9202,11601399999.0
2009-10-26 00:00:00,0.92025,0.92395,0.90945,0.9112,571187500104.0
2009-10-27 00:00:00,0.9112,0.91345,0.9026,0.9045,671575270096.0
2009-10-28 00:00:00,0.9045,0.9068,0.8951,0.8985,648929200006.0
2009-10-29 00:00:00,0.8985,0.8994,0.89115,0.8958,573657640020.0
2009-10-30 00:00:00,0.8958,0.8989,0.89295,0.8936,613576310056.0
2009-11-02 00:00:00,0.89695,0.9051,0.8952,0.90045,608744400005.0
2009-11-03 00:00:00,0.9004,0.90605,0.89345,0.8956,717289219881.0
2009-11-04 00:00:00,0.89545,0.8984,0.8919,0.8976,671472250046.0
2009-11-05 00:00:00,0.8976,0.89985,0.8931,0.89655,706250840057.0
2009-11-06 00:00:00,0.8965,0.89895,0.89283,0.89359,549011989933.0
2009-11-09 00:00:00,0.89305,0.89765,0.8897,0.8949,630025799881.0
2009-11-10 00:00:00,0.89485,0.90155,0.89345,0.89525,670232300117.0
2009-11-11 00:00:00,0.89525,0.905,0.8943,0.90415,711131030016.0
2009-11-12 00:00:00,0.90415,0.90645,0.8945,0.89555,703648580050.0
2009-11-13 00:00:00,0.8955,0.8965,0.89065,0.89349,670855730017.0
2009-11-16 00:00:00,0.89305,0.89785,0.8872,0.88995,616870380078.0
2009-11-17 00:00:00,0.88995,0.89075,0.88335,0.8847,624995650070.0
2009-11-18 00:00:00,0.8847,0.89485,0.88361,0.8932,562381120043.0
2009-11-19 00:00:00,0.89325,0.89655,0.8899,0.8953,680003899821.0
2009-11-20 00:00:00,0.8953,0.90185,0.89475,0.90045,665118649861.0
2009-11-23 00:00:00,0.9001,0.90385,0.89955,0.90085,552244450014.0
2009-11-24 00:00:00,0.90085,0.90565,0.90035,0.90215,651521669960.0
2009-11-25 00:00:00,0.90215,0.90655,0.89775,0.9058,506700300081.0
2009-11-26 00:00:00,0.90585,0.91285,0.9038,0.9084,448935370007.0
2009-11-27 00:00:00,0.9084,0.91335,0.90595,0.90815,540962460113.0
2009-11-30 00:00:00,0.9093,0.91535,0.90725,0.91245,609849039935.0
2009-12-01 00:00:00,0.91245,0.9151,0.90655,0.9078,578645320045.0
2009-12-02 00:00:00,0.9078,0.9105,0.9026,0.9044,627428119689.0
2009-12-03 00:00:00,0.9044,0.91155,0.90385,0.90995,626232200227.0
2009-12-04 00:00:00,0.90995,0.91115,0.89905,0.9016,565072300471.0
2009-12-07 00:00:00,0.90425,0.9063,0.9007,0.90135,709648280143.0
2009-12-08 00:00:00,0.9013,0.9094,0.90085,0.9026,897599150131.0
2009-12-09 00:00:00,0.9026,0.9095,0.90025,0.9054,835789999830.0
2009-12-10 00:00:00,0.9054,0.90705,0.90195,0.9047,505456000068.0
2009-12-11 00:00:00,0.9047,0.90685,0.89805,0.8985,602902420042.0
2009-12-14 00:00:00,0.89975,0.90485,0.89785,0.8984,574770040001.0
2009-12-15 00:00:00,0.89835,0.90005,0.89265,0.89355,590579639911.0
2009-12-16 00:00:00,0.89355,0.89605,0.8883,0.88945,660081370012.0
2009-12-17 00:00:00,0.8895,0.8919,0.8851,0.8878,786314300053.0
2009-12-18 00:00:00,0.8878,0.8898,0.8857,0.887,639218679886.0
2009-12-21 00:00:00,0.88745,0.89285,0.8861,0.8901,590131099996.0
2009-12-22 00:00:00,0.8898,0.89455,0.8885,0.89225,559124899927.0
2009-12-23 00:00:00,0.89235,0.8998,0.89125,0.89825,505527949841.0
2009-12-24 00:00:00,0.8982,0.9018,0.8967,0.90025,307931399899.0
2009-12-25 00:00:00,0.9002,0.90407,0.89334,0.90064,557438200096.0
2009-12-28 00:00:00,0.89955,0.9018,0.89824,0.89845,317932199743.0
2009-12-29 00:00:00,0.89845,0.90415,0.8971,0.90235,501381199903.0
2009-12-30 00:00:00,0.90235,0.90545,0.89105,0.8917,411565590147.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
