2004-12-31 00:00:00,0.70574,0.70922,0.6893,0.69029,5886834198317.0
2005-01-31 00:00:00,0.69019,0.69614,0.68457,0.68998,5869555998048.0
2005-02-28 00:00:00,0.68995,0.69944,0.68541,0.68727,6869467098120.0
2005-03-31 00:00:00,0.68714,0.68927,0.67375,0.674,6942837197649.0
2005-04-30 00:00:00,0.6738,0.69015,0.67348,0.68403,6182522298291.0
2005-05-31 00:00:00,0.684,0.6848,0.66114,0.66789,6205960198194.0
2005-06-30 00:00:00,0.66787,0.69887,0.66772,0.68953,6250900298533.0
2005-07-31 00:00:00,0.68948,0.69637,0.67619,0.68416,6237764698384.0
2005-08-31 00:00:00,0.68404,0.68517,0.6709,0.68283,6265871398296.0
2005-09-30 00:00:00,0.68302,0.68989,0.67481,0.68005,6060945697606.0
2005-10-31 00:00:00,0.67934,0.6877,0.67027,0.68532,6235044898208.0
2005-11-30 00:00:00,0.68532,0.6905,0.672,0.68745,6534476398323.0
2005-12-31 00:00:00,0.68713,0.69081,0.68093,0.6834,6062221797827.0
2006-01-31 00:00:00,0.68337,0.68853,0.67428,0.68065,5676087198439.0
2006-02-28 00:00:00,0.68062,0.69655,0.67914,0.69638,6514384697833.0
2006-03-31 00:00:00,0.69632,0.70201,0.689,0.69162,5958828597601.0
2006-04-30 00:00:00,0.69202,0.69279,0.67496,0.683,6327394197671.0
2006-05-31 00:00:00,0.68302,0.69312,0.68112,0.69295,6232268998286.0
2006-06-30 00:00:00,0.6929,0.69597,0.6809,0.68491,5935389198275.0
2006-07-31 00:00:00,0.68488,0.68528,0.67152,0.67364,6513088497913.0
2006-08-31 00:00:00,0.6736,0.68185,0.66844,0.67629,6203428097947.0
2006-09-30 00:00:00,0.67684,0.67817,0.66784,0.66912,5878658199103.0
2006-10-31 00:00:00,0.66901,0.67939,0.66695,0.67558,6146000797722.0
2006-11-30 00:00:00,0.67558,0.67864,0.66339,0.67364,6277943898690.0
2006-12-31 00:00:00,0.67365,0.67606,0.65347,0.66058,6248815398001.0
2007-01-31 00:00:00,0.66046,0.67558,0.65725,0.67475,5606713698262.0
2007-02-28 00:00:00,0.67467,0.6866,0.67186,0.67835,6422186698373.0
2007-03-31 00:00:00,0.67893,0.6843,0.6747,0.6828,10807788985386.0
2007-04-30 00:00:00,0.68275,0.6857,0.67555,0.67947,20824969585811.0
2007-05-31 00:00:00,0.6796,0.681,0.6705,0.674,21697962129298.0
2007-06-30 00:00:00,0.67395,0.67965,0.66782,0.6761,22550623800849.0
2007-07-31 00:00:00,0.6761,0.68255,0.672,0.67705,29654591131312.0
2007-08-31 00:00:00,0.6771,0.7027,0.6737,0.6967,26055246844438.0
2007-09-30 00:00:00,0.69693,0.7019,0.6893,0.6981,26818215414726.0
2007-10-31 00:00:00,0.6981,0.7213,0.6919,0.715,30781035629142.0
2007-11-30 00:00:00,0.715,0.73865,0.7088,0.73723,19862644772880.0
2007-12-31 00:00:00,0.73738,0.76135,0.7318,0.7479,29391791130910.0
2008-01-31 00:00:00,0.7479,0.7643,0.74035,0.76395,15106657668391.0
2008-02-29 00:00:00,0.76395,0.7929,0.75955,0.7919,18896091151198.0
2008-03-31 00:00:00,0.7919,0.80975,0.7823,0.7904,12967183328237.0
2008-04-30 00:00:00,0.7904,0.8034,0.7765,0.78445,4759598033298.0
2008-05-31 00:00:00,0.78889,0.80335,0.78482,0.7909,5435394418499.0
2008-06-30 00:00:00,0.7909,0.80255,0.784,0.78605,5171320567182.0
2008-07-31 00:00:00,0.786,0.8075,0.7794,0.8056,5476135930778.0
2008-08-31 00:00:00,0.8094,0.8187,0.7848,0.7987,9671886314686.0
2008-09-30 00:00:00,0.7987,0.8195,0.7693,0.7859,33059224785523.0
2008-10-31 00:00:00,0.7859,0.86625,0.7808,0.8254,5655092992367.0
2008-11-30 00:00:00,0.82702,0.9803,0.8242,0.9755,7351070608255.0
2008-12-31 00:00:00,0.97526,0.9785,0.8802,0.88095,8216523303912.0
2009-01-31 00:00:00,0.88205,0.9083,0.8636,0.88495,9527877225454.0
2009-02-28 00:00:00,0.88325,0.9494,0.881,0.92525,8431157292576.0
2009-03-31 00:00:00,0.92525,0.9317,0.8786,0.8983,6604933708773.0
2009-04-30 00:00:00,0.89855,0.90365,0.8653,0.87435,6803930106046.0
2009-05-31 00:00:00,0.87336,0.8867,0.84,0.84995,6008209451938.0
2009-06-30 00:00:00,0.8499,0.86985,0.8436,0.8527,15127162809761.0
2009-07-31 00:00:00,0.85265,0.88385,0.8455,0.87928,11240776350441.0
2009-08-31 00:00:00,0.8794,0.93,0.8705,0.91375,10932425520120.0
2009-09-30 00:00:00,0.91375,0.9411,0.89115,0.8936,13589334260234.0
2009-10-31 00:00:00,0.89695,0.91335,0.88335,0.90815,12488396090051.0
2009-11-30 00:00:00,0.9093,0.91535,0.8851,0.8917,13560619399996.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
