2005-01-03 00:00:00,1.9185,1.9202,1.89787,1.904,151010330637.0
2005-01-04 00:00:00,1.90402,1.90806,1.87794,1.88227,155660800848.0
2005-01-05 00:00:00,1.88235,1.88959,1.87276,1.88249,155156084873.0
2005-01-06 00:00:00,1.8825,1.88534,1.86947,1.87505,151733009881.0
2005-01-07 00:00:00,1.87502,1.88575,1.86432,1.87069,153064430913.0
2005-01-10 00:00:00,1.8702,1.87911,1.8695,1.8749,147086267817.0
2005-01-11 00:00:00,1.87486,1.8819,1.87468,1.87793,151166414863.0
2005-01-12 00:00:00,1.87785,1.89344,1.8695,1.89043,150651206790.0
2005-01-13 00:00:00,1.89043,1.89256,1.87898,1.88208,149245110879.0
2005-01-14 00:00:00,1.88211,1.88245,1.86375,1.87028,154807433898.0
2005-01-17 00:00:00,1.8702,1.87475,1.85824,1.85925,143886057808.0
2005-01-18 00:00:00,1.85925,1.87338,1.85258,1.86601,117156446577.0
2005-01-19 00:00:00,1.86593,1.88235,1.86245,1.87093,152813377856.0
2005-01-20 00:00:00,1.87097,1.87491,1.86368,1.87163,150858287934.0
2005-01-21 00:00:00,1.87169,1.88044,1.86119,1.87668,151943738811.0
2005-01-24 00:00:00,1.8782,1.88333,1.87376,1.88047,146006906900.0
2005-01-25 00:00:00,1.88045,1.88072,1.86244,1.8639,151119798878.0
2005-01-26 00:00:00,1.86395,1.88528,1.86282,1.8819,149138996832.0
2005-01-27 00:00:00,1.88203,1.88979,1.87943,1.88912,152751687826.0
2005-01-28 00:00:00,1.88919,1.89247,1.87846,1.88784,153271544832.0
2005-01-31 00:00:00,1.8851,1.88803,1.8786,1.88252,151218817011.0
2005-02-01 00:00:00,1.88253,1.88615,1.87747,1.88385,150754854850.0
2005-02-02 00:00:00,1.88382,1.88853,1.88195,1.88565,150377226917.0
2005-02-03 00:00:00,1.88565,1.89106,1.87706,1.88183,149117237799.0
2005-02-04 00:00:00,1.88183,1.89139,1.87259,1.87565,149955516853.0
2005-02-07 00:00:00,1.8717,1.87495,1.85446,1.85707,147694093880.0
2005-02-08 00:00:00,1.85709,1.85939,1.85052,1.85432,151624406855.0
2005-02-09 00:00:00,1.85433,1.86402,1.84974,1.85797,148400626901.0
2005-02-10 00:00:00,1.85793,1.87287,1.85083,1.86835,150587293831.0
2005-02-11 00:00:00,1.86842,1.87061,1.86249,1.86824,147473568855.0
2005-02-14 00:00:00,1.8693,1.8915,1.86562,1.88752,149233787829.0
2005-02-15 00:00:00,1.88742,1.89733,1.88312,1.89675,151446466899.0
2005-02-16 00:00:00,1.89672,1.89695,1.87516,1.88491,151273121869.0
2005-02-17 00:00:00,1.88503,1.89561,1.88317,1.89505,148174650739.0
2005-02-18 00:00:00,1.89502,1.89676,1.88946,1.89396,148405580850.0
2005-02-21 00:00:00,1.8933,1.89945,1.89056,1.89679,144123542995.0
2005-02-22 00:00:00,1.89673,1.91357,1.89489,1.91117,152359957757.0
2005-02-23 00:00:00,1.91149,1.9127,1.90396,1.90828,154748203912.0
2005-02-24 00:00:00,1.90833,1.91383,1.90149,1.90937,151286160790.0
2005-02-25 00:00:00,1.90943,1.91937,1.90629,1.91923,151133537833.0
2005-02-28 00:00:00,1.9169,1.92572,1.9156,1.92065,145085571735.0
2005-03-01 00:00:00,1.92073,1.92257,1.91321,1.92083,150067957783.0
2005-03-02 00:00:00,1.92072,1.92146,1.90751,1.91389,151360340858.0
2005-03-03 00:00:00,1.9139,1.91393,1.90552,1.90654,149857556904.0
2005-03-04 00:00:00,1.90663,1.92692,1.90464,1.92251,147614261877.0
2005-03-07 00:00:00,1.9228,1.9249,1.91118,1.91405,152095683602.0
2005-03-08 00:00:00,1.91403,1.93231,1.91265,1.9286,148832727802.0
2005-03-09 00:00:00,1.92873,1.93168,1.91975,1.92516,151284787816.0
2005-03-10 00:00:00,1.92512,1.93028,1.92025,1.92235,152776464939.0
2005-03-11 00:00:00,1.92233,1.92874,1.91621,1.92583,152480390878.0
2005-03-14 00:00:00,1.9264,1.9275,1.90982,1.91331,148740480792.0
2005-03-15 00:00:00,1.91343,1.92514,1.91042,1.91269,149318796963.0
2005-03-16 00:00:00,1.91265,1.92897,1.91046,1.92592,149952473836.0
2005-03-17 00:00:00,1.92595,1.92811,1.91816,1.92496,148425483843.0
2005-03-18 00:00:00,1.92492,1.92542,1.91222,1.92191,149615873893.0
2005-03-21 00:00:00,1.9196,1.9199,1.89422,1.89633,146919660895.0
2005-03-22 00:00:00,1.89629,1.90106,1.8798,1.88588,150989184882.0
2005-03-23 00:00:00,1.88585,1.88813,1.86578,1.86869,158664147938.0
2005-03-24 00:00:00,1.86882,1.87353,1.86692,1.86828,159367357809.0
2005-03-25 00:00:00,1.86836,1.87183,1.8671,1.87026,154936946884.0
2005-03-28 00:00:00,1.8701,1.8703,1.85903,1.86641,161115397885.0
2005-03-29 00:00:00,1.86656,1.8765,1.8648,1.87381,166091648823.0
2005-03-30 00:00:00,1.87384,1.88442,1.87346,1.87803,165108593846.0
2005-03-31 00:00:00,1.87808,1.89156,1.87519,1.89017,167120437872.0
2005-04-01 00:00:00,1.89014,1.89656,1.87602,1.88178,166726906923.0
2005-04-04 00:00:00,1.8774,1.88018,1.87065,1.87588,162829420767.0
2005-04-05 00:00:00,1.87596,1.88148,1.87154,1.87954,168581241824.0
2005-04-06 00:00:00,1.87934,1.8844,1.87413,1.88046,166767316824.0
2005-04-07 00:00:00,1.88036,1.88528,1.86761,1.87023,200065304851.0
2005-04-08 00:00:00,1.87024,1.88549,1.86686,1.88499,162595811899.0
2005-04-11 00:00:00,1.8843,1.89316,1.88094,1.89051,167789283741.0
2005-04-12 00:00:00,1.89024,1.8964,1.87594,1.89165,163629883858.0
2005-04-13 00:00:00,1.89162,1.89527,1.88451,1.89418,151671499836.0
2005-04-14 00:00:00,1.89408,1.89466,1.87539,1.87952,151894500910.0
2005-04-15 00:00:00,1.87953,1.89465,1.87535,1.89238,149923861810.0
2005-04-18 00:00:00,1.8936,1.90548,1.88813,1.9039,145636094835.0
2005-04-19 00:00:00,1.90382,1.92011,1.89977,1.91643,148835783880.0
2005-04-20 00:00:00,1.91657,1.92137,1.90954,1.9193,150961517886.0
2005-04-21 00:00:00,1.91938,1.9212,1.90607,1.90725,150263193873.0
2005-04-22 00:00:00,1.90722,1.91666,1.9054,1.91414,145914503842.0
2005-04-25 00:00:00,1.9167,1.9171,1.90776,1.91075,148293060991.0
2005-04-26 00:00:00,1.91073,1.91286,1.90198,1.90534,152671845863.0
2005-04-27 00:00:00,1.9053,1.9091,1.89882,1.90347,152700821823.0
2005-04-28 00:00:00,1.90317,1.9103,1.90136,1.90705,152817209838.0
2005-04-29 00:00:00,1.90692,1.91587,1.90511,1.9085,148194716984.0
2005-05-02 00:00:00,1.9065,1.9072,1.89238,1.89465,145941653809.0
2005-05-03 00:00:00,1.89459,1.89533,1.88838,1.89201,150657767811.0
2005-05-04 00:00:00,1.8921,1.90313,1.89175,1.90175,151387086818.0
2005-05-05 00:00:00,1.90218,1.90743,1.89935,1.90274,147282788856.0
2005-05-06 00:00:00,1.90261,1.90281,1.88958,1.89033,148782620875.0
2005-05-09 00:00:00,1.8904,1.8909,1.88037,1.88522,146300217005.0
2005-05-10 00:00:00,1.88455,1.8852,1.87616,1.88205,150447506888.0
2005-05-11 00:00:00,1.8819,1.89051,1.86927,1.87155,152138004944.0
2005-05-12 00:00:00,1.87149,1.87332,1.86018,1.8636,148982413878.0
2005-05-13 00:00:00,1.86381,1.86546,1.84805,1.85044,149515135854.0
2005-05-16 00:00:00,1.8506,1.8508,1.83308,1.8376,143329087818.0
2005-05-17 00:00:00,1.83752,1.84217,1.83191,1.83508,152032840814.0
2005-05-18 00:00:00,1.83491,1.84089,1.82893,1.83829,151720404876.0
2005-05-19 00:00:00,1.8385,1.84309,1.83197,1.83497,151483304882.0
2005-05-20 00:00:00,1.83497,1.83892,1.8231,1.82665,145941733855.0
2005-05-23 00:00:00,1.8249,1.83136,1.82405,1.82862,145699680939.0
2005-05-24 00:00:00,1.82895,1.83559,1.82584,1.82745,145924723869.0
2005-05-25 00:00:00,1.82735,1.83326,1.82464,1.83125,150286413892.0
2005-05-26 00:00:00,1.83119,1.83248,1.8185,1.82025,148475220931.0
2005-05-27 00:00:00,1.82005,1.82706,1.81929,1.82386,141213593870.0
2005-05-30 00:00:00,1.8239,1.82531,1.81907,1.82293,152120397021.0
2005-05-31 00:00:00,1.82295,1.82552,1.81088,1.8171,147804233895.0
2005-06-01 00:00:00,1.81705,1.82234,1.80753,1.8114,147373147895.0
2005-06-02 00:00:00,1.8115,1.82037,1.80799,1.81568,148375984853.0
2005-06-03 00:00:00,1.81548,1.82295,1.80981,1.81491,141271083885.0
2005-06-06 00:00:00,1.8129,1.8247,1.8125,1.82355,140317774888.0
2005-06-07 00:00:00,1.82353,1.8354,1.82027,1.83475,146245193901.0
2005-06-08 00:00:00,1.83474,1.83982,1.82196,1.82343,145053083905.0
2005-06-09 00:00:00,1.82339,1.82821,1.81734,1.82012,148080763731.0
2005-06-10 00:00:00,1.81986,1.82605,1.81056,1.81185,140699103850.0
2005-06-13 00:00:00,1.8121,1.8127,1.79997,1.8073,141201906924.0
2005-06-14 00:00:00,1.8072,1.81511,1.80269,1.80595,149030816821.0
2005-06-15 00:00:00,1.80601,1.82443,1.80435,1.8228,148111493840.0
2005-06-16 00:00:00,1.82282,1.82847,1.81665,1.8226,146456099935.0
2005-06-17 00:00:00,1.82275,1.8309,1.81814,1.83067,145272764798.0
2005-06-20 00:00:00,1.8241,1.8285,1.82118,1.82497,145125420745.0
2005-06-21 00:00:00,1.8249,1.82979,1.81649,1.82845,147352933907.0
2005-06-22 00:00:00,1.8279,1.8328,1.81777,1.82145,147492150920.0
2005-06-23 00:00:00,1.82133,1.82324,1.81369,1.81473,145662438809.0
2005-06-24 00:00:00,1.81469,1.82507,1.81255,1.82433,146518767890.0
2005-06-27 00:00:00,1.8229,1.83113,1.82197,1.82895,145477046885.0
2005-06-28 00:00:00,1.82928,1.82937,1.81336,1.81645,146538561839.0
2005-06-29 00:00:00,1.81639,1.81772,1.79938,1.80648,148105307912.0
2005-06-30 00:00:00,1.80649,1.81007,1.78707,1.7901,147539623835.0
2005-07-01 00:00:00,1.79005,1.79117,1.76671,1.76717,144107253847.0
2005-07-04 00:00:00,1.7599,1.7652,1.75663,1.75757,154265799798.0
2005-07-05 00:00:00,1.75816,1.76173,1.74999,1.75619,144792553921.0
2005-07-06 00:00:00,1.75615,1.7605,1.75144,1.75235,146143697900.0
2005-07-07 00:00:00,1.75236,1.75389,1.74005,1.74365,148854118827.0
2005-07-08 00:00:00,1.74363,1.74365,1.73096,1.73765,144960583858.0
2005-07-11 00:00:00,1.7369,1.75879,1.7357,1.75755,145527060872.0
2005-07-12 00:00:00,1.75753,1.77854,1.7548,1.77775,148272406781.0
2005-07-13 00:00:00,1.77769,1.77811,1.75235,1.76325,146573488872.0
2005-07-14 00:00:00,1.76323,1.76432,1.75466,1.7562,147272983911.0
2005-07-15 00:00:00,1.75624,1.76344,1.7508,1.75154,144773637817.0
2005-07-18 00:00:00,1.7502,1.75556,1.74544,1.74775,145146486880.0
2005-07-19 00:00:00,1.74764,1.74878,1.73407,1.73957,146885000844.0
2005-07-20 00:00:00,1.73955,1.74526,1.72798,1.73931,149578096871.0
2005-07-21 00:00:00,1.7393,1.76131,1.73917,1.75242,147661720853.0
2005-07-22 00:00:00,1.75236,1.75684,1.73556,1.73862,144457417894.0
2005-07-25 00:00:00,1.7376,1.74708,1.73303,1.7468,142114279854.0
2005-07-26 00:00:00,1.74682,1.74698,1.73471,1.73757,146882838772.0
2005-07-27 00:00:00,1.73749,1.74717,1.73348,1.74305,147800450927.0
2005-07-28 00:00:00,1.74311,1.75953,1.74034,1.75525,148005683911.0
2005-07-29 00:00:00,1.75523,1.7608,1.75143,1.75739,145091608861.0
2005-08-01 00:00:00,1.7557,1.77292,1.754,1.76634,143569096804.0
2005-08-02 00:00:00,1.76653,1.7748,1.76618,1.77103,146512970906.0
2005-08-03 00:00:00,1.77093,1.78277,1.76489,1.77719,147947207880.0
2005-08-04 00:00:00,1.7772,1.78233,1.77141,1.78045,149973033911.0
2005-08-05 00:00:00,1.78015,1.78221,1.77154,1.77895,143031698877.0
2005-08-08 00:00:00,1.7763,1.79005,1.77282,1.78384,143217651886.0
2005-08-09 00:00:00,1.78412,1.79112,1.78187,1.78726,148692604855.0
2005-08-10 00:00:00,1.78713,1.7978,1.78594,1.79622,148307566878.0
2005-08-11 00:00:00,1.79618,1.81276,1.79437,1.81082,149256577903.0
2005-08-12 00:00:00,1.81077,1.8174,1.80721,1.81471,145349663941.0
2005-08-15 00:00:00,1.8158,1.8163,1.80713,1.811,145404210866.0
2005-08-16 00:00:00,1.8108,1.81416,1.80389,1.80985,147440407856.0
2005-08-17 00:00:00,1.80968,1.81211,1.80174,1.80595,148231553903.0
2005-08-18 00:00:00,1.80597,1.80894,1.79124,1.79313,148493027857.0
2005-08-19 00:00:00,1.79288,1.79745,1.78897,1.79432,141506423930.0
2005-08-22 00:00:00,1.7961,1.80443,1.7942,1.80068,146064974899.0
2005-08-23 00:00:00,1.79963,1.80181,1.79608,1.80025,146578150837.0
2005-08-24 00:00:00,1.8005,1.8027,1.79043,1.80025,148808250871.0
2005-08-25 00:00:00,1.79985,1.80803,1.79778,1.80225,149138123896.0
2005-08-26 00:00:00,1.80226,1.80943,1.79872,1.80008,144544337912.0
2005-08-29 00:00:00,1.8016,1.80827,1.79247,1.79515,145138036790.0
2005-08-30 00:00:00,1.79515,1.7962,1.78186,1.78549,145842530899.0
2005-08-31 00:00:00,1.78523,1.80544,1.78205,1.80366,149944586934.0
2005-09-01 00:00:00,1.80305,1.83616,1.80057,1.83345,150251012831.0
2005-09-02 00:00:00,1.83311,1.84452,1.82953,1.84169,143274019990.0
2005-09-05 00:00:00,1.8397,1.84985,1.8371,1.84352,149593520799.0
2005-09-06 00:00:00,1.84346,1.84648,1.83717,1.8414,147785383830.0
2005-09-07 00:00:00,1.84125,1.84586,1.83513,1.83577,149257694834.0
2005-09-08 00:00:00,1.8357,1.84395,1.83292,1.83545,148106090790.0
2005-09-09 00:00:00,1.83568,1.84207,1.83188,1.83929,144316606835.0
2005-09-12 00:00:00,1.8413,1.8428,1.81818,1.81877,146046251990.0
2005-09-13 00:00:00,1.81884,1.82469,1.81827,1.82195,148909020734.0
2005-09-14 00:00:00,1.82191,1.82998,1.82116,1.82266,146326383826.0
2005-09-15 00:00:00,1.82268,1.82377,1.80364,1.8056,147587486879.0
2005-09-16 00:00:00,1.80536,1.81449,1.80188,1.80813,147199570848.0
2005-09-19 00:00:00,1.8035,1.8138,1.79694,1.80168,147077534868.0
2005-09-20 00:00:00,1.80177,1.80785,1.79737,1.79875,146567640844.0
2005-09-21 00:00:00,1.79877,1.81264,1.79582,1.81111,148233960866.0
2005-09-22 00:00:00,1.81105,1.81444,1.78782,1.78983,148047071840.0
2005-09-23 00:00:00,1.78985,1.79272,1.77437,1.77506,145104357790.0
2005-09-26 00:00:00,1.7721,1.77979,1.77037,1.77798,144358547775.0
2005-09-27 00:00:00,1.77802,1.77829,1.76377,1.76697,146830720898.0
2005-09-28 00:00:00,1.76713,1.77164,1.76024,1.76802,148282043932.0
2005-09-29 00:00:00,1.76777,1.77006,1.75916,1.76061,147991456910.0
2005-09-30 00:00:00,1.76056,1.77276,1.7565,1.76405,142594247811.0
2005-10-03 00:00:00,1.762,1.76308,1.75173,1.75425,146121527789.0
2005-10-04 00:00:00,1.75422,1.76195,1.75126,1.75868,145133963897.0
2005-10-05 00:00:00,1.75862,1.76699,1.75742,1.7667,145591844930.0
2005-10-06 00:00:00,1.7666,1.78097,1.76482,1.77867,148821664881.0
2005-10-07 00:00:00,1.7788,1.77883,1.75485,1.76075,144686050912.0
2005-10-10 00:00:00,1.76,1.76313,1.75127,1.75515,142368520872.0
2005-10-11 00:00:00,1.7552,1.75569,1.74401,1.74533,147401934859.0
2005-10-12 00:00:00,1.7453,1.75463,1.73906,1.75242,147917894787.0
2005-10-13 00:00:00,1.75226,1.75713,1.74428,1.75598,145812251886.0
2005-10-14 00:00:00,1.75597,1.77041,1.74784,1.76805,141766480878.0
2005-10-17 00:00:00,1.7677,1.77267,1.75256,1.75315,144677414899.0
2005-10-18 00:00:00,1.75299,1.75324,1.74217,1.75084,146966610915.0
2005-10-19 00:00:00,1.75079,1.76664,1.74307,1.76395,146795114864.0
2005-10-20 00:00:00,1.76388,1.77481,1.75941,1.77382,150154813836.0
2005-10-21 00:00:00,1.77377,1.77946,1.76365,1.76807,142827883882.0
2005-10-24 00:00:00,1.7658,1.77281,1.76447,1.76905,141387253853.0
2005-10-25 00:00:00,1.76903,1.78665,1.76315,1.78362,145438671846.0
2005-10-26 00:00:00,1.78347,1.78651,1.77122,1.775,146881770896.0
2005-10-27 00:00:00,1.77502,1.79001,1.77347,1.78286,149146343936.0
2005-10-28 00:00:00,1.78262,1.78573,1.77251,1.77294,144153163850.0
2005-10-31 00:00:00,1.774,1.78217,1.76719,1.76955,143627524010.0
2005-11-01 00:00:00,1.76928,1.7721,1.76077,1.76505,149244345866.0
2005-11-02 00:00:00,1.76493,1.77698,1.76235,1.77655,145879126880.0
2005-11-03 00:00:00,1.7767,1.77904,1.76923,1.77065,144673820827.0
2005-11-04 00:00:00,1.77042,1.77131,1.74564,1.74885,145943555871.0
2005-11-07 00:00:00,1.7461,1.75158,1.73904,1.74385,146306845836.0
2005-11-08 00:00:00,1.74346,1.74419,1.73271,1.74405,150275277892.0
2005-11-09 00:00:00,1.74398,1.74578,1.73609,1.74325,147576866798.0
2005-11-10 00:00:00,1.7429,1.75117,1.7396,1.74093,146111973916.0
2005-11-11 00:00:00,1.74103,1.74333,1.73757,1.74145,143873463880.0
2005-11-14 00:00:00,1.7422,1.74943,1.73417,1.73675,144988865830.0
2005-11-15 00:00:00,1.73675,1.7395,1.73042,1.73505,147265860959.0
2005-11-16 00:00:00,1.73503,1.73665,1.71367,1.71615,144988421852.0
2005-11-17 00:00:00,1.71612,1.72225,1.71501,1.71895,147452310856.0
2005-11-18 00:00:00,1.71893,1.72225,1.70977,1.71725,146284087943.0
2005-11-21 00:00:00,1.7169,1.7243,1.71409,1.71535,141287704858.0
2005-11-22 00:00:00,1.71532,1.72344,1.70665,1.72205,145018480837.0
2005-11-23 00:00:00,1.72202,1.72575,1.71745,1.72375,143777983867.0
2005-11-24 00:00:00,1.72372,1.72832,1.71978,1.72235,144702983896.0
2005-11-25 00:00:00,1.72233,1.7231,1.71221,1.71425,142919829882.0
2005-11-28 00:00:00,1.7126,1.73407,1.70474,1.72923,140565797858.0
2005-11-29 00:00:00,1.72923,1.7297,1.71433,1.71765,144734294890.0
2005-11-30 00:00:00,1.71762,1.73446,1.71608,1.72915,146131393912.0
2005-12-01 00:00:00,1.72913,1.73397,1.72604,1.73085,144353664897.0
2005-12-02 00:00:00,1.73083,1.73738,1.72493,1.73245,143989101896.0
2005-12-05 00:00:00,1.7313,1.74402,1.72707,1.74205,145505667889.0
2005-12-06 00:00:00,1.74202,1.74483,1.73122,1.74095,146261610794.0
2005-12-07 00:00:00,1.74093,1.74247,1.729,1.73505,143573266897.0
2005-12-08 00:00:00,1.73503,1.75571,1.73246,1.75255,146190237861.0
2005-12-09 00:00:00,1.75252,1.75623,1.74615,1.75445,145351883801.0
2005-12-12 00:00:00,1.7505,1.77711,1.7502,1.77605,142330350830.0
2005-12-13 00:00:00,1.77603,1.77789,1.76538,1.77005,145099126861.0
2005-12-14 00:00:00,1.77002,1.78061,1.76754,1.77315,148709923898.0
2005-12-15 00:00:00,1.77313,1.77424,1.76116,1.76495,145933590855.0
2005-12-16 00:00:00,1.76492,1.77382,1.76228,1.77275,145060583861.0
2005-12-19 00:00:00,1.7693,1.77286,1.75914,1.76255,142412443883.0
2005-12-20 00:00:00,1.76253,1.76806,1.75162,1.75465,148346426917.0
2005-12-21 00:00:00,1.75462,1.75886,1.73804,1.74465,144899286901.0
2005-12-22 00:00:00,1.74463,1.74561,1.73375,1.73692,143881720922.0
2005-12-23 00:00:00,1.73693,1.74002,1.73037,1.73335,143683847846.0
2005-12-26 00:00:00,1.733,1.73762,1.73105,1.73277,156026113868.0
2005-12-27 00:00:00,1.73281,1.73807,1.7263,1.72705,142731303823.0
2005-12-28 00:00:00,1.72703,1.74053,1.71274,1.71625,145075844847.0
2005-12-29 00:00:00,1.71623,1.72781,1.71623,1.72465,143290293884.0
2005-12-30 00:00:00,1.72463,1.72922,1.71625,1.72255,149093753852.0
2006-01-02 00:00:00,1.7217,1.7243,1.7193,1.72263,139486303867.0
2006-01-03 00:00:00,1.72264,1.74615,1.71755,1.74585,147507240847.0
2006-01-04 00:00:00,1.74582,1.76149,1.74504,1.75825,148453233763.0
2006-01-05 00:00:00,1.75822,1.75871,1.74842,1.75555,147415667782.0
2006-01-06 00:00:00,1.75553,1.77183,1.74258,1.77035,145258437847.0
2006-01-09 00:00:00,1.7681,1.77226,1.76259,1.76505,144125551803.0
2006-01-10 00:00:00,1.76503,1.76961,1.76175,1.76445,148645560866.0
2006-01-11 00:00:00,1.76443,1.76686,1.75201,1.76395,147134724874.0
2006-01-12 00:00:00,1.76392,1.77235,1.75779,1.75985,144812437859.0
2006-01-13 00:00:00,1.75983,1.77775,1.75925,1.77655,145380927834.0
2006-01-16 00:00:00,1.7767,1.7795,1.76399,1.76805,149766657998.0
2006-01-17 00:00:00,1.76803,1.7699,1.75845,1.76715,146785840913.0
2006-01-18 00:00:00,1.76713,1.77004,1.75839,1.76365,146027983853.0
2006-01-19 00:00:00,1.76363,1.76365,1.75275,1.75945,145451863805.0
2006-01-20 00:00:00,1.75943,1.77195,1.75345,1.77055,144673360834.0
2006-01-23 00:00:00,1.7713,1.78791,1.7712,1.78715,148978086931.0
2006-01-24 00:00:00,1.78713,1.78945,1.78043,1.78435,149014470845.0
2006-01-25 00:00:00,1.78432,1.79303,1.7815,1.78373,146279947932.0
2006-01-26 00:00:00,1.78373,1.78881,1.77747,1.77925,144091767785.0
2006-01-27 00:00:00,1.77923,1.78743,1.76651,1.76705,147866677880.0
2006-01-30 00:00:00,1.769,1.77124,1.7634,1.76833,140442795893.0
2006-01-31 00:00:00,1.76832,1.78562,1.76633,1.77935,146368972761.0
2006-02-01 00:00:00,1.77933,1.78106,1.77243,1.77435,146575256937.0
2006-02-02 00:00:00,1.77433,1.7812,1.77098,1.78037,142704236786.0
2006-02-03 00:00:00,1.78032,1.78079,1.75919,1.76255,143836547848.0
2006-02-06 00:00:00,1.7626,1.7642,1.74337,1.74745,139142580885.0
2006-02-07 00:00:00,1.74743,1.75129,1.74026,1.74425,144576960891.0
2006-02-08 00:00:00,1.74423,1.74708,1.73761,1.74125,145481943877.0
2006-02-09 00:00:00,1.74123,1.74592,1.73749,1.74115,145541214807.0
2006-02-10 00:00:00,1.74113,1.75722,1.74074,1.74402,148299608868.0
2006-02-13 00:00:00,1.7434,1.744,1.7363,1.7407,144483519814.0
2006-02-14 00:00:00,1.74063,1.74429,1.72802,1.73621,143937010936.0
2006-02-15 00:00:00,1.73623,1.74853,1.73305,1.74075,146175526922.0
2006-02-16 00:00:00,1.74072,1.74097,1.73075,1.73905,144145583882.0
2006-02-17 00:00:00,1.73903,1.74217,1.73284,1.7418,146859233869.0
2006-02-20 00:00:00,1.7414,1.74583,1.74061,1.74335,142890683951.0
2006-02-21 00:00:00,1.74333,1.74732,1.74153,1.74555,146775873968.0
2006-02-22 00:00:00,1.74553,1.74633,1.73611,1.74355,147881395860.0
2006-02-23 00:00:00,1.74352,1.75526,1.74121,1.75097,145990753875.0
2006-02-24 00:00:00,1.75093,1.75332,1.74256,1.74545,144923837912.0
2006-02-27 00:00:00,1.7434,1.74478,1.73747,1.73995,146807369002.0
2006-02-28 00:00:00,1.73992,1.75659,1.73749,1.75345,146683849882.0
2006-03-01 00:00:00,1.75343,1.75913,1.74602,1.74945,147455434880.0
2006-03-02 00:00:00,1.74943,1.75455,1.74341,1.75305,145707296876.0
2006-03-03 00:00:00,1.75303,1.75842,1.75009,1.75525,145810770942.0
2006-03-06 00:00:00,1.7564,1.7621,1.7466,1.75015,145192277819.0
2006-03-07 00:00:00,1.75013,1.75051,1.73288,1.73585,149961506868.0
2006-03-08 00:00:00,1.73583,1.74151,1.73413,1.73865,146972554827.0
2006-03-09 00:00:00,1.73862,1.74092,1.73439,1.73525,144699531882.0
2006-03-10 00:00:00,1.73523,1.73951,1.72305,1.7258,145936550861.0
2006-03-13 00:00:00,1.7259,1.73305,1.72273,1.73245,148601827962.0
2006-03-14 00:00:00,1.73243,1.74819,1.73223,1.74595,146808751834.0
2006-03-15 00:00:00,1.74593,1.74914,1.74186,1.74768,146074430929.0
2006-03-16 00:00:00,1.74763,1.75941,1.74401,1.75705,146575370923.0
2006-03-17 00:00:00,1.75703,1.75755,1.75106,1.75615,144631983902.0
2006-03-20 00:00:00,1.7555,1.75849,1.75256,1.75608,145154410942.0
2006-03-21 00:00:00,1.75603,1.75605,1.74491,1.74745,146727296883.0
2006-03-22 00:00:00,1.74724,1.75044,1.74508,1.74675,145344203909.0
2006-03-23 00:00:00,1.74673,1.74711,1.73274,1.73435,145020670906.0
2006-03-24 00:00:00,1.73433,1.74423,1.73085,1.74205,144378171732.0
2006-03-27 00:00:00,1.7424,1.74928,1.74151,1.74609,143685891987.0
2006-03-28 00:00:00,1.74613,1.75336,1.74238,1.74256,147672243879.0
2006-03-29 00:00:00,1.74253,1.74404,1.7316,1.73336,146168567858.0
2006-03-30 00:00:00,1.73333,1.74806,1.73316,1.74567,147916910867.0
2006-03-31 00:00:00,1.74562,1.7475,1.73369,1.73685,145774801834.0
2006-04-03 00:00:00,1.7372,1.74034,1.72492,1.73934,146650317933.0
2006-04-04 00:00:00,1.73929,1.75727,1.73694,1.75483,146728291826.0
2006-04-05 00:00:00,1.75486,1.76136,1.748,1.75355,146957037808.0
2006-04-06 00:00:00,1.75353,1.75933,1.7487,1.75118,147030078797.0
2006-04-07 00:00:00,1.75103,1.75286,1.73513,1.74245,146921123887.0
2006-04-10 00:00:00,1.7427,1.74694,1.73737,1.74327,140717067841.0
2006-04-11 00:00:00,1.74357,1.74916,1.7393,1.74825,146678441876.0
2006-04-12 00:00:00,1.74823,1.75709,1.74625,1.75005,147124566839.0
2006-04-13 00:00:00,1.74995,1.75559,1.74832,1.75225,146756767870.0
2006-04-14 00:00:00,1.75223,1.7528,1.75035,1.75085,135180014955.0
2006-04-17 00:00:00,1.7508,1.77448,1.7508,1.76975,140402240957.0
2006-04-18 00:00:00,1.76969,1.78388,1.7677,1.78325,145358646850.0
2006-04-19 00:00:00,1.78303,1.79334,1.77933,1.79215,147116427851.0
2006-04-20 00:00:00,1.79212,1.79222,1.77553,1.77781,147198621883.0
2006-04-21 00:00:00,1.77782,1.78406,1.77529,1.7821,140438237838.0
2006-04-24 00:00:00,1.7868,1.79258,1.77919,1.78595,153304943785.0
2006-04-25 00:00:00,1.78593,1.7939,1.78255,1.78725,148091850819.0
2006-04-26 00:00:00,1.78723,1.79078,1.7801,1.78398,145503420982.0
2006-04-27 00:00:00,1.78399,1.80401,1.78204,1.80067,144918736904.0
2006-04-28 00:00:00,1.80074,1.82561,1.79984,1.8254,143391593886.0
2006-05-01 00:00:00,1.8236,1.84123,1.82043,1.82356,143734901862.0
2006-05-02 00:00:00,1.82346,1.84242,1.82071,1.83905,145733961905.0
2006-05-03 00:00:00,1.83904,1.84754,1.83532,1.84215,148261129834.0
2006-05-04 00:00:00,1.84213,1.85457,1.83346,1.85245,144145761816.0
2006-05-05 00:00:00,1.85243,1.86207,1.83116,1.85886,141790263820.0
2006-05-08 00:00:00,1.8628,1.86832,1.85477,1.85753,141344514843.0
2006-05-09 00:00:00,1.85749,1.86859,1.85135,1.8668,146081657823.0
2006-05-10 00:00:00,1.86682,1.87256,1.85905,1.86415,147587140791.0
2006-05-11 00:00:00,1.86424,1.88544,1.85295,1.8819,146718900890.0
2006-05-12 00:00:00,1.8818,1.89939,1.8818,1.89425,142874886784.0
2006-05-15 00:00:00,1.8964,1.8995,1.87628,1.87882,143967879903.0
2006-05-16 00:00:00,1.87879,1.88941,1.87461,1.88785,148475407819.0
2006-05-17 00:00:00,1.88782,1.9018,1.87748,1.87947,144439561860.0
2006-05-18 00:00:00,1.87933,1.89593,1.87913,1.89481,149576944901.0
2006-05-19 00:00:00,1.89485,1.89526,1.87001,1.87925,144202597821.0
2006-05-22 00:00:00,1.8768,1.88842,1.86317,1.88493,146452183918.0
2006-05-23 00:00:00,1.88472,1.88806,1.87548,1.87568,150085867924.0
2006-05-24 00:00:00,1.87587,1.88552,1.86482,1.86806,148700087897.0
2006-05-25 00:00:00,1.86816,1.87694,1.86654,1.87687,147589243887.0
2006-05-26 00:00:00,1.87696,1.87706,1.85285,1.85895,144424506978.0
2006-05-29 00:00:00,1.8569,1.86396,1.8561,1.85835,143540777888.0
2006-05-30 00:00:00,1.85833,1.88626,1.85762,1.88295,144145272784.0
2006-05-31 00:00:00,1.8827,1.88514,1.86736,1.87079,148980310912.0
2006-06-01 00:00:00,1.87129,1.87219,1.85606,1.86624,147851333887.0
2006-06-02 00:00:00,1.86615,1.88574,1.86071,1.88185,143771873889.0
2006-06-05 00:00:00,1.883,1.88752,1.86447,1.87195,145041183864.0
2006-06-06 00:00:00,1.87196,1.87702,1.85863,1.86,148206717886.0
2006-06-07 00:00:00,1.85997,1.86446,1.85284,1.85685,148151690874.0
2006-06-08 00:00:00,1.85683,1.85734,1.83688,1.84327,146660553841.0
2006-06-09 00:00:00,1.8433,1.84825,1.83672,1.83965,144788293884.0
2006-06-12 00:00:00,1.8396,1.84659,1.8379,1.84195,145676714870.0
2006-06-13 00:00:00,1.84193,1.84463,1.83137,1.83387,148249573895.0
2006-06-14 00:00:00,1.83383,1.84964,1.83315,1.84285,147237869823.0
2006-06-15 00:00:00,1.84281,1.85422,1.84182,1.84838,148612393898.0
2006-06-16 00:00:00,1.84829,1.85567,1.84694,1.8499,143547708811.0
2006-06-19 00:00:00,1.8516,1.8529,1.83676,1.8401,147305940959.0
2006-06-20 00:00:00,1.84009,1.84563,1.83482,1.84188,148041807837.0
2006-06-21 00:00:00,1.84183,1.84705,1.84076,1.84533,150031463867.0
2006-06-22 00:00:00,1.84532,1.84661,1.82618,1.82771,147395020886.0
2006-06-23 00:00:00,1.82766,1.83095,1.81293,1.8172,144132146941.0
2006-06-26 00:00:00,1.8185,1.82476,1.81613,1.82299,145251451890.0
2006-06-27 00:00:00,1.82301,1.82611,1.81847,1.82074,146708943846.0
2006-06-28 00:00:00,1.82065,1.82384,1.81434,1.81805,147913230908.0
2006-06-29 00:00:00,1.81796,1.82964,1.80759,1.8271,149646693802.0
2006-06-30 00:00:00,1.8271,1.84956,1.82695,1.8478,147018030882.0
2006-07-03 00:00:00,1.8473,1.84859,1.83848,1.8414,145593971899.0
2006-07-04 00:00:00,1.84148,1.8478,1.84117,1.84389,146507728855.0
2006-07-05 00:00:00,1.84393,1.84844,1.83246,1.834,148426113904.0
2006-07-06 00:00:00,1.83402,1.84061,1.83326,1.83701,147499363835.0
2006-07-07 00:00:00,1.83706,1.85365,1.83527,1.8506,140258170874.0
2006-07-10 00:00:00,1.8501,1.85194,1.83679,1.84202,143546400833.0
2006-07-11 00:00:00,1.84196,1.84711,1.83656,1.84432,144779740855.0
2006-07-12 00:00:00,1.84428,1.84763,1.83109,1.834,147566893859.0
2006-07-13 00:00:00,1.83398,1.84656,1.83287,1.84291,147377947895.0
2006-07-14 00:00:00,1.84331,1.84476,1.83376,1.83785,144695320826.0
2006-07-17 00:00:00,1.8377,1.8387,1.81753,1.8193,142109957821.0
2006-07-18 00:00:00,1.81918,1.83273,1.8179,1.82633,147276440901.0
2006-07-19 00:00:00,1.82632,1.84393,1.82051,1.84197,146252818888.0
2006-07-20 00:00:00,1.84194,1.85163,1.84135,1.84823,148195263899.0
2006-07-21 00:00:00,1.84823,1.85964,1.84672,1.85825,142413356921.0
2006-07-24 00:00:00,1.8591,1.8596,1.848,1.85065,141733130925.0
2006-07-25 00:00:00,1.85062,1.8533,1.83837,1.83955,147799683888.0
2006-07-26 00:00:00,1.83979,1.85494,1.839,1.85373,148281949915.0
2006-07-27 00:00:00,1.85367,1.86731,1.85248,1.85783,147152270893.0
2006-07-28 00:00:00,1.85783,1.86632,1.85004,1.8633,142230914926.0
2006-07-31 00:00:00,1.8625,1.86874,1.86156,1.8673,146322613881.0
2006-08-01 00:00:00,1.86768,1.87639,1.86252,1.87585,147145777873.0
2006-08-02 00:00:00,1.87582,1.8793,1.87305,1.87689,148805700781.0
2006-08-03 00:00:00,1.87688,1.89118,1.86989,1.88743,150223170838.0
2006-08-04 00:00:00,1.88748,1.91255,1.88498,1.90755,145485123869.0
2006-08-07 00:00:00,1.9073,1.9112,1.90376,1.90385,145900820788.0
2006-08-08 00:00:00,1.90387,1.91395,1.90307,1.906,148832104848.0
2006-08-09 00:00:00,1.9057,1.91071,1.89699,1.90463,145461931808.0
2006-08-10 00:00:00,1.90462,1.90853,1.88663,1.89345,151067723843.0
2006-08-11 00:00:00,1.89343,1.89871,1.88842,1.88995,144306351777.0
2006-08-14 00:00:00,1.8896,1.89485,1.88407,1.88872,142428791887.0
2006-08-15 00:00:00,1.88864,1.89756,1.88551,1.8936,145767569907.0
2006-08-16 00:00:00,1.89358,1.9022,1.88618,1.8963,148698470887.0
2006-08-17 00:00:00,1.89624,1.89996,1.88192,1.88503,145357433834.0
2006-08-18 00:00:00,1.88515,1.88661,1.87753,1.8811,142679516916.0
2006-08-21 00:00:00,1.8813,1.89943,1.8811,1.89223,146531033834.0
2006-08-22 00:00:00,1.89222,1.89469,1.88537,1.88755,146667057912.0
2006-08-23 00:00:00,1.8876,1.89944,1.88636,1.89276,145314415844.0
2006-08-24 00:00:00,1.89277,1.89699,1.88575,1.88732,146884903803.0
2006-08-25 00:00:00,1.88719,1.89116,1.88297,1.8868,144317917842.0
2006-08-28 00:00:00,1.8874,1.89899,1.886,1.89335,142863917070.0
2006-08-29 00:00:00,1.89332,1.90264,1.88954,1.89902,147384007915.0
2006-08-30 00:00:00,1.89902,1.90579,1.89692,1.90372,146609610926.0
2006-08-31 00:00:00,1.90373,1.90911,1.89937,1.90345,149935296965.0
2006-09-01 00:00:00,1.90342,1.90659,1.89566,1.90501,144349890875.0
2006-09-04 00:00:00,1.9064,1.90789,1.90296,1.90565,143993767970.0
2006-09-05 00:00:00,1.90558,1.90578,1.89114,1.89341,150718207931.0
2006-09-06 00:00:00,1.89345,1.89535,1.87941,1.88515,149914307960.0
2006-09-07 00:00:00,1.88509,1.88687,1.8706,1.87565,148960214840.0
2006-09-08 00:00:00,1.87573,1.87599,1.8627,1.86483,144377383905.0
2006-09-11 00:00:00,1.8652,1.87033,1.86023,1.86456,145524836784.0
2006-09-12 00:00:00,1.86445,1.87684,1.86379,1.87363,149381560857.0
2006-09-13 00:00:00,1.87363,1.8776,1.87085,1.87715,146700348973.0
2006-09-14 00:00:00,1.87731,1.8917,1.87555,1.88613,147569343913.0
2006-09-15 00:00:00,1.88613,1.88798,1.87524,1.88087,144557374805.0
2006-09-18 00:00:00,1.8776,1.8839,1.87351,1.8807,147296327930.0
2006-09-19 00:00:00,1.88063,1.88837,1.87728,1.88107,147420597907.0
2006-09-20 00:00:00,1.88101,1.89269,1.8802,1.887,146157003805.0
2006-09-21 00:00:00,1.88693,1.90308,1.88635,1.90213,149088451882.0
2006-09-22 00:00:00,1.90217,1.90614,1.89916,1.8994,142064013855.0
2006-09-25 00:00:00,1.9007,1.90708,1.89811,1.89992,142709369907.0
2006-09-26 00:00:00,1.89991,1.90256,1.89307,1.894,146164663871.0
2006-09-27 00:00:00,1.89407,1.89595,1.88532,1.88878,144544021800.0
2006-09-28 00:00:00,1.88891,1.89129,1.87229,1.87537,148800618865.0
2006-09-29 00:00:00,1.87533,1.87774,1.86344,1.87203,146598224813.0
2006-10-02 00:00:00,1.8746,1.88761,1.86744,1.88627,148815634051.0
2006-10-03 00:00:00,1.88625,1.8897,1.8855,1.88727,143870860904.0
2006-10-04 00:00:00,1.88724,1.8882,1.87847,1.88641,147656844825.0
2006-10-05 00:00:00,1.8865,1.88684,1.87498,1.87853,145745550936.0
2006-10-06 00:00:00,1.87853,1.88652,1.86735,1.86863,145796006831.0
2006-10-09 00:00:00,1.8689,1.8711,1.86349,1.86653,141921937861.0
2006-10-10 00:00:00,1.86645,1.86995,1.85257,1.85377,148517984865.0
2006-10-11 00:00:00,1.85369,1.85865,1.85163,1.85419,147028170920.0
2006-10-12 00:00:00,1.85433,1.861,1.85359,1.85886,149755157908.0
2006-10-13 00:00:00,1.85894,1.86328,1.85337,1.85539,145452754900.0
2006-10-16 00:00:00,1.8552,1.86459,1.85217,1.862,144777406941.0
2006-10-17 00:00:00,1.86194,1.87347,1.86068,1.87124,147831920846.0
2006-10-18 00:00:00,1.87124,1.87362,1.8662,1.86732,148714356744.0
2006-10-19 00:00:00,1.86735,1.87972,1.86646,1.87703,145690936817.0
2006-10-20 00:00:00,1.87695,1.88577,1.87562,1.88297,145192210831.0
2006-10-23 00:00:00,1.8828,1.88285,1.86857,1.87255,145253523843.0
2006-10-24 00:00:00,1.87259,1.87671,1.86743,1.8724,147632340790.0
2006-10-25 00:00:00,1.87238,1.8798,1.87198,1.87798,145679307855.0
2006-10-26 00:00:00,1.87797,1.89234,1.87755,1.88965,147804633888.0
2006-10-27 00:00:00,1.88963,1.90002,1.88702,1.89755,144167696896.0
2006-10-30 00:00:00,1.8962,1.90408,1.8953,1.90122,142561328859.0
2006-10-31 00:00:00,1.90101,1.90968,1.89593,1.90732,148652469924.0
2006-11-01 00:00:00,1.90722,1.9135,1.90544,1.9085,146249857859.0
2006-11-02 00:00:00,1.90839,1.91039,1.90322,1.90853,145126044016.0
2006-11-03 00:00:00,1.90829,1.91113,1.89754,1.90102,150417953907.0
2006-11-06 00:00:00,1.9014,1.9027,1.89488,1.89748,142510610838.0
2006-11-07 00:00:00,1.89729,1.912,1.89672,1.90586,147366360904.0
2006-11-08 00:00:00,1.90572,1.90955,1.90062,1.90536,147526123850.0
2006-11-09 00:00:00,1.9051,1.90819,1.89748,1.90504,146368083808.0
2006-11-10 00:00:00,1.9049,1.91772,1.90486,1.91033,146587404898.0
2006-11-13 00:00:00,1.912,1.91508,1.89967,1.901,146774841594.0
2006-11-14 00:00:00,1.90092,1.90481,1.8925,1.89532,149191930829.0
2006-11-15 00:00:00,1.89527,1.89678,1.88371,1.88883,147413113940.0
2006-11-16 00:00:00,1.88853,1.89286,1.88518,1.88803,146028330818.0
2006-11-17 00:00:00,1.88774,1.89659,1.88352,1.89405,145622284836.0
2006-11-20 00:00:00,1.8944,1.89859,1.89316,1.89758,143804084965.0
2006-11-21 00:00:00,1.8974,1.90029,1.89612,1.89881,144806707873.0
2006-11-22 00:00:00,1.89866,1.91662,1.89821,1.91443,148230777795.0
2006-11-23 00:00:00,1.91433,1.91661,1.91286,1.91547,144584047948.0
2006-11-24 00:00:00,1.91532,1.93483,1.91434,1.93221,145132466917.0
2006-11-27 00:00:00,1.9398,1.9409,1.93117,1.93803,147941978899.0
2006-11-28 00:00:00,1.938,1.95318,1.93668,1.95145,147238420901.0
2006-11-29 00:00:00,1.9513,1.9542,1.94344,1.9464,147973754894.0
2006-11-30 00:00:00,1.94639,1.9698,1.94474,1.96575,146402314900.0
2006-12-01 00:00:00,1.9656,1.98449,1.96367,1.9809,148603340896.0
2006-12-04 00:00:00,1.9834,1.9838,1.97243,1.9814,147861156740.0
2006-12-05 00:00:00,1.98126,1.98184,1.96784,1.97313,148897596872.0
2006-12-06 00:00:00,1.97301,1.97386,1.96166,1.96622,149649274883.0
2006-12-07 00:00:00,1.96616,1.97092,1.96116,1.96295,152493606850.0
2006-12-08 00:00:00,1.96303,1.97255,1.95108,1.95457,148191914889.0
2006-12-11 00:00:00,1.9528,1.95929,1.94655,1.95801,146853180871.0
2006-12-12 00:00:00,1.95797,1.97139,1.95735,1.9712,150146950898.0
2006-12-13 00:00:00,1.97088,1.97269,1.96076,1.96664,148173613869.0
2006-12-14 00:00:00,1.9665,1.97105,1.95782,1.96005,150650167833.0
2006-12-15 00:00:00,1.95988,1.96625,1.9498,1.95195,148336987819.0
2006-12-18 00:00:00,1.9528,1.95778,1.94337,1.94742,151158173927.0
2006-12-19 00:00:00,1.94711,1.97003,1.94636,1.96928,148059924883.0
2006-12-20 00:00:00,1.96933,1.97464,1.96178,1.96432,150330840857.0
2006-12-21 00:00:00,1.96432,1.9695,1.95575,1.96147,149613760750.0
2006-12-22 00:00:00,1.96128,1.96807,1.95581,1.95778,149355197947.0
2006-12-25 00:00:00,1.9591,1.97564,1.95549,1.97555,153022409926.0
2006-12-26 00:00:00,1.97558,1.97564,1.9513,1.9535,156037763912.0
2006-12-27 00:00:00,1.95343,1.96292,1.95265,1.95607,148700076823.0
2006-12-28 00:00:00,1.95597,1.96765,1.9553,1.96292,148335813907.0
2006-12-29 00:00:00,1.96286,1.9669,1.9565,1.95848,146973166881.0
2007-01-01 00:00:00,1.95805,1.95926,1.95765,1.95889,136179787902.0
2007-01-02 00:00:00,1.95887,1.97418,1.95849,1.97355,161950487849.0
2007-01-03 00:00:00,1.97331,1.9749,1.94814,1.95118,147510950909.0
2007-01-04 00:00:00,1.95117,1.95296,1.9398,1.94269,148620410872.0
2007-01-05 00:00:00,1.9426,1.94456,1.92633,1.929,148325600880.0
2007-01-08 00:00:00,1.93,1.94023,1.926,1.93763,145464806896.0
2007-01-09 00:00:00,1.93743,1.94527,1.93739,1.9396,146635320836.0
2007-01-10 00:00:00,1.93955,1.94205,1.93148,1.93197,150123559895.0
2007-01-11 00:00:00,1.93188,1.95336,1.93169,1.94495,150496670866.0
2007-01-12 00:00:00,1.94486,1.96036,1.94262,1.95893,147371357926.0
2007-01-15 00:00:00,1.9593,1.96676,1.95697,1.96428,147830267855.0
2007-01-16 00:00:00,1.96415,1.9702,1.959,1.96128,149339174909.0
2007-01-17 00:00:00,1.9608,1.9722,1.95995,1.9697,146256667809.0
2007-01-18 00:00:00,1.96965,1.97776,1.96364,1.9741,150534673939.0
2007-01-19 00:00:00,1.97407,1.97662,1.9696,1.97335,147364957942.0
2007-01-22 00:00:00,1.9734,1.97857,1.97169,1.97606,142064231832.0
2007-01-23 00:00:00,1.97597,1.99145,1.97506,1.9812,148109183890.0
2007-01-24 00:00:00,1.98115,1.98299,1.96464,1.96956,148998613822.0
2007-01-25 00:00:00,1.9694,1.97307,1.96245,1.96388,149975174853.0
2007-01-26 00:00:00,1.9638,1.96771,1.95576,1.95905,149223420794.0
2007-01-29 00:00:00,1.961,1.9613,1.95482,1.96092,148303993892.0
2007-01-30 00:00:00,1.96076,1.96938,1.95948,1.96273,147881143832.0
2007-01-31 00:00:00,1.96254,1.96659,1.94817,1.96525,148442335824.0
2007-02-01 00:00:00,1.96501,1.97329,1.96211,1.96665,147415991865.0
2007-02-02 00:00:00,1.96652,1.9744,1.96415,1.96584,147599207809.0
2007-02-05 00:00:00,1.9653,1.96662,1.95363,1.96017,143764963922.0
2007-02-06 00:00:00,1.96007,1.97197,1.95878,1.97093,144580473892.0
2007-02-07 00:00:00,1.97073,1.97299,1.96732,1.97057,145023407938.0
2007-02-08 00:00:00,1.97038,1.9727,1.95417,1.9586,148281043916.0
2007-02-09 00:00:00,1.95857,1.95998,1.94571,1.94892,151065266901.0
2007-02-12 00:00:00,1.9519,1.95655,1.94356,1.94697,157654020917.0
2007-02-13 00:00:00,1.94677,1.95225,1.94014,1.94684,146571821875.0
2007-02-14 00:00:00,1.94663,1.96377,1.9454,1.96257,149189801805.0
2007-02-15 00:00:00,1.96252,1.96749,1.95081,1.95097,145921517892.0
2007-02-16 00:00:00,1.95075,1.95384,1.94653,1.94928,147667057935.0
2007-02-19 00:00:00,1.9543,1.95586,1.94333,1.95125,140546013851.0
2007-02-20 00:00:00,1.95109,1.95745,1.94782,1.95513,147433176882.0
2007-02-21 00:00:00,1.95506,1.95874,1.94861,1.95392,146651383732.0
2007-02-22 00:00:00,1.95365,1.95998,1.9461,1.95607,146758720797.0
2007-02-23 00:00:00,1.95617,1.96507,1.95364,1.96336,147246057784.0
2007-02-26 00:00:00,1.9642,1.96583,1.96072,1.96337,143923863803.0
2007-02-27 00:00:00,1.96336,1.96718,1.95915,1.96182,149605116941.0
2007-02-28 00:00:00,1.9618,1.9644,1.95194,1.96368,147991261857.0
2007-03-01 00:00:00,1.96353,1.96502,1.95549,1.9581,150213160847.0
2007-03-02 00:00:00,1.95819,1.95834,1.94111,1.94318,146880911885.0
2007-03-05 00:00:00,1.9444,1.9447,1.91833,1.9202,147267873797.0
2007-03-06 00:00:00,1.92018,1.93207,1.91822,1.93143,148407440821.0
2007-03-07 00:00:00,1.93138,1.93581,1.92635,1.93281,149654877826.0
2007-03-08 00:00:00,1.93276,1.93516,1.92703,1.92809,148155553812.0
2007-03-09 00:00:00,1.92802,1.93342,1.92665,1.93175,148439174781.0
2007-03-12 00:00:00,1.9345,1.94308,1.92529,1.93277,147459511883.0
2007-03-13 00:00:00,1.93269,1.93525,1.92711,1.92795,148035386915.0
2007-03-14 00:00:00,1.92793,1.93721,1.92124,1.93396,147009717884.0
2007-03-15 00:00:00,1.93397,1.93908,1.93082,1.93623,146937630785.0
2007-03-16 00:00:00,1.93634,1.95038,1.9357,1.94212,145138237871.0
2007-03-19 00:00:00,1.9403,1.94724,1.9394,1.94495,146027800851.0
2007-03-20 00:00:00,1.945,1.96224,1.94319,1.96163,149168376914.0
2007-03-21 00:00:00,1.96162,1.96907,1.95557,1.96847,148112424922.0
2007-03-22 00:00:00,1.96846,1.97244,1.96122,1.96425,146158123809.0
2007-03-23 00:00:00,1.96426,1.96876,1.9586,1.96122,141586216947.0
2007-03-26 00:00:00,1.9601,1.97197,1.957,1.96935,134886230891.0
2007-03-27 00:00:00,1.96934,1.97018,1.96189,1.96524,136336076860.0
2007-03-28 00:00:00,1.96524,1.9679,1.95998,1.96152,137131703832.0
2007-03-29 00:00:00,1.96164,1.96578,1.96136,1.96288,135442806914.0
2007-03-30 00:00:00,1.96276,1.97143,1.95466,1.9678,202933570845.0
2007-04-02 00:00:00,1.9693,1.9801,1.9663,1.97712,580801268981.0
2007-04-03 00:00:00,1.9774,1.98235,1.97295,1.9743,577319326268.0
2007-04-04 00:00:00,1.9744,1.97745,1.9716,1.97615,296517783075.0
2007-04-05 00:00:00,1.9762,1.9769,1.9669,1.97111,328196037954.0
2007-04-06 00:00:00,1.9713,1.9723,1.96355,1.9652,140635989065.0
2007-04-09 00:00:00,1.9651,1.9656,1.95915,1.9624,147947048447.0
2007-04-10 00:00:00,1.96228,1.9751,1.96091,1.9717,394049255080.0
2007-04-11 00:00:00,1.9717,1.9817,1.97089,1.9754,393232108870.0
2007-04-12 00:00:00,1.97503,1.9811,1.97235,1.9792,292735837418.0
2007-04-13 00:00:00,1.9792,1.9887,1.97797,1.9858,234627669643.0
2007-04-16 00:00:00,1.9868,1.99395,1.98625,1.9889,372262455932.0
2007-04-17 00:00:00,1.9888,2.0083,1.98779,2.0078,517020585541.0
2007-04-18 00:00:00,2.0077,2.0132,2.0014,2.00836,424791750462.0
2007-04-19 00:00:00,2.0087,2.0095,1.9984,2.0025,444786331578.0
2007-04-20 00:00:00,2.0026,2.00685,1.9988,2.0019,284204908592.0
2007-04-23 00:00:00,2.0055,2.0058,1.99695,2.0003,368328374961.0
2007-04-24 00:00:00,2.0003,2.00455,1.9954,2.0018,387504938910.0
2007-04-25 00:00:00,2.0018,2.00615,2.00029,2.0018,420727342519.0
2007-04-26 00:00:00,2.0019,2.00595,1.9891,1.9908,457927260994.0
2007-04-27 00:00:00,1.9908,2.0043,1.9864,1.9976,496241635703.0
2007-04-30 00:00:00,1.9965,2.0031,1.989,1.9997,490172808025.0
2007-05-01 00:00:00,1.9996,2.00745,1.998,1.9985,549504416629.0
2007-05-02 00:00:00,1.9985,1.9993,1.9869,1.9883,780514200470.0
2007-05-03 00:00:00,1.9886,1.9946,1.98545,1.987,719400912922.0
2007-05-04 00:00:00,1.9871,1.9943,1.98425,1.9918,689836573539.0
2007-05-07 00:00:00,1.994,1.99745,1.99218,1.9927,427338037987.0
2007-05-08 00:00:00,1.9927,1.9963,1.9879,1.9888,951827162655.0
2007-05-09 00:00:00,1.9889,1.9999,1.9883,1.9933,900479689219.0
2007-05-10 00:00:00,1.9933,1.9962,1.97705,1.9777,1194675495874.0
2007-05-11 00:00:00,1.9777,1.9846,1.97615,1.9814,1084848043435.0
2007-05-14 00:00:00,1.9817,1.9844,1.978,1.9788,877634938763.0
2007-05-15 00:00:00,1.9788,1.9872,1.9745,1.9857,1088706638716.0
2007-05-16 00:00:00,1.98565,1.9874,1.9756,1.9771,1128199172932.0
2007-05-17 00:00:00,1.9771,1.9792,1.9733,1.9749,905521884938.0
2007-05-18 00:00:00,1.9749,1.9778,1.97,1.9745,901664030436.0
2007-05-21 00:00:00,1.9745,1.9755,1.9676,1.97022,895806064530.0
2007-05-22 00:00:00,1.9706,1.9769,1.9699,1.97434,878805502296.0
2007-05-23 00:00:00,1.9746,1.9895,1.9715,1.9859,1008446243139.0
2007-05-24 00:00:00,1.9859,1.9889,1.9829,1.9847,880953086111.0
2007-05-25 00:00:00,1.9847,1.9879,1.98315,1.9836,817398942782.0
2007-05-28 00:00:00,1.9838,1.98495,1.98199,1.9827,315056296406.0
2007-05-29 00:00:00,1.9827,1.9899,1.9791,1.98101,986605753503.0
2007-05-30 00:00:00,1.9812,1.9831,1.9734,1.9758,1038528165109.0
2007-05-31 00:00:00,1.9758,1.9819,1.97365,1.9803,833109320635.0
2007-06-01 00:00:00,1.98001,1.9826,1.9758,1.9822,799848334862.0
2007-06-04 00:00:00,1.982,1.9927,1.9813,1.99131,942412155190.0
2007-06-05 00:00:00,1.9915,1.9968,1.9908,1.9929,915039955001.0
2007-06-06 00:00:00,1.9931,1.9956,1.9909,1.9923,960769692327.0
2007-06-07 00:00:00,1.9923,1.9942,1.9746,1.9771,1004469759382.0
2007-06-08 00:00:00,1.9771,1.9792,1.9621,1.97,1041082197311.0
2007-06-11 00:00:00,1.9691,1.9703,1.965,1.9692,776615253459.0
2007-06-12 00:00:00,1.9692,1.9783,1.96857,1.9738,917823753936.0
2007-06-13 00:00:00,1.97373,1.97635,1.9677,1.9725,998357401367.0
2007-06-14 00:00:00,1.9725,1.9736,1.9657,1.969,946168445119.0
2007-06-15 00:00:00,1.9691,1.9779,1.96857,1.9759,748135988405.0
2007-06-18 00:00:00,1.976,1.9843,1.9756,1.98295,825792136452.0
2007-06-19 00:00:00,1.9833,1.9894,1.9825,1.98782,850604559830.0
2007-06-20 00:00:00,1.9879,1.9948,1.98684,1.99215,861940835800.0
2007-06-21 00:00:00,1.9922,1.9941,1.9886,1.9921,815381919989.0
2007-06-22 00:00:00,1.9921,1.9996,1.99084,1.9989,760627494125.0
2007-06-25 00:00:00,1.9993,2.0006,1.9956,1.99755,620863692691.0
2007-06-26 00:00:00,1.99765,2.0016,1.9958,1.99815,872251974048.0
2007-06-27 00:00:00,1.9983,1.99975,1.9929,1.999,967568893515.0
2007-06-28 00:00:00,1.999,2.0042,1.99745,2.0023,978893495526.0
2007-06-29 00:00:00,2.00192,2.0087,2.001,2.0086,952956104768.0
2007-07-02 00:00:00,2.0084,2.0183,2.0071,2.018,994880126763.0
2007-07-03 00:00:00,2.018,2.0195,2.0131,2.01655,879827499275.0
2007-07-04 00:00:00,2.0169,2.0206,2.015,2.0166,504425642115.0
2007-07-05 00:00:00,2.0166,2.0201,2.0089,2.0114,979166038009.0
2007-07-06 00:00:00,2.0114,2.0141,2.0056,2.0107,930515546366.0
2007-07-09 00:00:00,2.0117,2.0171,2.0097,2.01535,892128659678.0
2007-07-10 00:00:00,2.01535,2.0282,2.0121,2.02745,1123972588432.0
2007-07-11 00:00:00,2.02745,2.0361,2.0244,2.0317,1371852047718.0
2007-07-12 00:00:00,2.03151,2.0363,2.0269,2.02982,1112125206906.0
2007-07-13 00:00:00,2.03,2.0366,2.0259,2.034,1043777693842.0
2007-07-16 00:00:00,2.0342,2.0403,2.0324,2.036,970675987471.0
2007-07-17 00:00:00,2.03598,2.0474,2.0349,2.04653,1061120312253.0
2007-07-18 00:00:00,2.0467,2.0547,2.0459,2.0531,1216858608301.0
2007-07-19 00:00:00,2.0531,2.0542,2.047,2.0492,1253018849363.0
2007-07-20 00:00:00,2.0492,2.05865,2.04775,2.0559,1028774394778.0
2007-07-23 00:00:00,2.0556,2.0603,2.055,2.0593,1087363671040.0
2007-07-24 00:00:00,2.0593,2.0653,2.05865,2.0614,1199660181425.0
2007-07-25 00:00:00,2.0615,2.0622,2.0484,2.0537,1167368192433.0
2007-07-26 00:00:00,2.0536,2.0562,2.0425,2.0453,1299786740249.0
2007-07-27 00:00:00,2.0453,2.04935,2.0224,2.024,1279528029156.0
2007-07-30 00:00:00,2.0206,2.0288,2.0182,2.0253,1193149021600.0
2007-07-31 00:00:00,2.0253,2.0378,2.0253,2.0295,1086449038032.0
2007-08-01 00:00:00,2.0295,2.035,2.0204,2.0318,1358910456463.0
2007-08-02 00:00:00,2.032,2.0378,2.0281,2.0368,1112056294321.0
2007-08-03 00:00:00,2.0368,2.0461,2.0338,2.04,858046191343.0
2007-08-06 00:00:00,2.0423,2.0462,2.0279,2.031,1161645199626.0
2007-08-07 00:00:00,2.03072,2.0336,2.0188,2.0221,1166199641726.0
2007-08-08 00:00:00,2.0221,2.0398,2.0156,2.0351,1176534335704.0
2007-08-09 00:00:00,2.03515,2.0395,2.021,2.023,1214788015833.0
2007-08-10 00:00:00,2.0231,2.0268,2.0154,2.02278,1186726374360.0
2007-08-13 00:00:00,2.0218,2.02585,2.0084,2.0112,1117805465650.0
2007-08-14 00:00:00,2.0113,2.0132,1.996,1.9965,1350528812095.0
2007-08-15 00:00:00,1.9965,1.9972,1.9855,1.9859,1502747518986.0
2007-08-16 00:00:00,1.986,1.989,1.9769,1.9846,1416201911785.0
2007-08-17 00:00:00,1.9846,1.9935,1.9651,1.9804,1014134972025.0
2007-08-20 00:00:00,1.981,1.9901,1.9768,1.988,833076845679.0
2007-08-21 00:00:00,1.988,1.9908,1.9743,1.9814,978785811645.0
2007-08-22 00:00:00,1.9814,1.9943,1.97983,1.9934,1012433486845.0
2007-08-23 00:00:00,1.9935,2.0093,1.9917,2.005,1107596754651.0
2007-08-24 00:00:00,2.005,2.0149,1.9978,2.0141,1045383615532.0
2007-08-27 00:00:00,2.0134,2.0191,2.0101,2.0103,721888472309.0
2007-08-28 00:00:00,2.0103,2.0138,1.9993,1.9996,788052214574.0
2007-08-29 00:00:00,1.9996,2.01825,1.9958,2.01745,1275857233027.0
2007-08-30 00:00:00,2.0175,2.0184,2.0043,2.013,1066818225878.0
2007-08-31 00:00:00,2.013,2.0233,2.0108,2.0168,921338995725.0
2007-09-03 00:00:00,2.0166,2.0213,2.01333,2.01835,503251050138.0
2007-09-04 00:00:00,2.018,2.0195,2.0072,2.0139,953052558906.0
2007-09-05 00:00:00,2.0137,2.0225,2.0042,2.0198,963757491242.0
2007-09-06 00:00:00,2.0198,2.0265,2.0141,2.0235,941049861178.0
2007-09-07 00:00:00,2.0235,2.03245,2.016,2.0285,994181643831.0
2007-09-10 00:00:00,2.028,2.033,2.0262,2.0275,533291344032.0
2007-09-11 00:00:00,2.0275,2.0336,2.0233,2.0323,939074184870.0
2007-09-12 00:00:00,2.0324,2.0366,2.02849,2.02935,1062051531085.0
2007-09-13 00:00:00,2.0293,2.0346,2.0188,2.0189,981676786386.0
2007-09-14 00:00:00,2.0189,2.0225,2.0053,2.0072,813160911626.0
2007-09-17 00:00:00,2.006,2.0092,1.9916,1.9932,878563660452.0
2007-09-18 00:00:00,1.9931,2.0151,1.9879,2.013,824491210118.0
2007-09-19 00:00:00,2.01295,2.0172,1.99505,1.9996,937529406935.0
2007-09-20 00:00:00,1.99948,2.0146,1.9973,2.009,892791988600.0
2007-09-21 00:00:00,2.0091,2.02135,2.008,2.02,852297593636.0
2007-09-24 00:00:00,2.0209,2.0318,2.0198,2.02115,701114789192.0
2007-09-25 00:00:00,2.0212,2.0216,2.00855,2.0184,879697596480.0
2007-09-26 00:00:00,2.0184,2.0217,2.01045,2.01539,802491673140.0
2007-09-27 00:00:00,2.01565,2.02915,2.0136,2.02685,796988861249.0
2007-09-28 00:00:00,2.02685,2.0489,2.01955,2.0471,1006670706954.0
2007-10-01 00:00:00,2.047,2.0494,2.0376,2.0427,851672511956.0
2007-10-02 00:00:00,2.0427,2.04465,2.0369,2.04045,753881137008.0
2007-10-03 00:00:00,2.0405,2.04425,2.0308,2.032,910653510909.0
2007-10-04 00:00:00,2.032,2.0428,2.02775,2.03845,771921621453.0
2007-10-05 00:00:00,2.0385,2.0443,2.0302,2.0419,712001419795.0
2007-10-08 00:00:00,2.0414,2.0427,2.03315,2.03715,589484876979.0
2007-10-09 00:00:00,2.03715,2.039,2.0257,2.0371,831414134213.0
2007-10-10 00:00:00,2.03672,2.0475,2.03645,2.0414,1037088486277.0
2007-10-11 00:00:00,2.04165,2.0422,2.03095,2.03385,917437203816.0
2007-10-12 00:00:00,2.0338,2.0364,2.02465,2.0358,839177025939.0
2007-10-15 00:00:00,2.035,2.0437,2.0319,2.0426,1423467706450.0
2007-10-16 00:00:00,2.0426,2.0437,2.0292,2.0322,1656545204730.0
2007-10-17 00:00:00,2.03225,2.04185,2.02865,2.04075,1535386975012.0
2007-10-18 00:00:00,2.04085,2.0514,2.03795,2.04235,1034698274571.0
2007-10-19 00:00:00,2.04235,2.0524,2.04075,2.05135,766990187423.0
2007-10-22 00:00:00,2.0536,2.0538,2.0258,2.03055,798775129803.0
2007-10-23 00:00:00,2.03065,2.0518,2.0304,2.05085,666899646878.0
2007-10-24 00:00:00,2.05085,2.0516,2.04255,2.0494,1122745933934.0
2007-10-25 00:00:00,2.0494,2.0553,2.04525,2.0517,1684806859390.0
2007-10-26 00:00:00,2.0517,2.05725,2.04805,2.05175,1664436134919.0
2007-10-29 00:00:00,2.0548,2.0643,2.0528,2.06295,1541307824997.0
2007-10-30 00:00:00,2.06295,2.0703,2.0565,2.06755,1687494631114.0
2007-10-31 00:00:00,2.068,2.0822,2.0669,2.08085,1777955833487.0
2007-11-01 00:00:00,2.081,2.0874,2.0755,2.07745,1858251193736.0
2007-11-02 00:00:00,2.07745,2.08965,2.0764,2.08925,1646371229580.0
2007-11-05 00:00:00,2.0887,2.08935,2.07815,2.08025,1309745023599.0
2007-11-06 00:00:00,2.08015,2.0906,2.08015,2.0876,665903300317.0
2007-11-07 00:00:00,2.08755,2.10715,2.08595,2.1015,873829986029.0
2007-11-08 00:00:00,2.10145,2.1116,2.0971,2.10725,634829627134.0
2007-11-09 00:00:00,2.10725,2.11615,2.0879,2.08956,1015809129086.0
2007-11-12 00:00:00,2.0828,2.087,2.0527,2.0527,971337570641.0
2007-11-13 00:00:00,2.0527,2.0761,2.05215,2.07065,1001092385058.0
2007-11-14 00:00:00,2.07055,2.08435,2.0504,2.0521,794804342970.0
2007-11-15 00:00:00,2.0521,2.06175,2.04175,2.045,804979238714.0
2007-11-16 00:00:00,2.0448,2.05484,2.0352,2.05417,802787347493.0
2007-11-19 00:00:00,2.0534,2.05645,2.0451,2.0498,1098615191134.0
2007-11-20 00:00:00,2.0496,2.0683,2.04545,2.06645,1820019050326.0
2007-11-21 00:00:00,2.06615,2.06975,2.05265,2.0653,1705548268183.0
2007-11-22 00:00:00,2.065,2.0684,2.0584,2.0617,1631600568023.0
2007-11-23 00:00:00,2.0628,2.0765,2.05175,2.06228,1496468289044.0
2007-11-26 00:00:00,2.0618,2.07375,2.06125,2.0708,395275647952.0
2007-11-27 00:00:00,2.0708,2.0755,2.06405,2.0683,551109988520.0
2007-11-28 00:00:00,2.0683,2.08325,2.05825,2.0821,469088541871.0
2007-11-29 00:00:00,2.082,2.082,2.05935,2.061,421103842791.0
2007-11-30 00:00:00,2.061,2.06995,2.05325,2.05583,499118711160.0
2007-12-03 00:00:00,2.0563,2.06785,2.05235,2.0657,410403778534.0
2007-12-04 00:00:00,2.0656,2.0673,2.0559,2.059,580994895940.0
2007-12-05 00:00:00,2.0589,2.0611,2.02465,2.0261,672656980089.0
2007-12-06 00:00:00,2.02615,2.03115,2.0179,2.0276,604751598466.0
2007-12-07 00:00:00,2.0277,2.03455,2.022,2.0297,455338949405.0
2007-12-10 00:00:00,2.032,2.04885,2.031,2.046,460838730003.0
2007-12-11 00:00:00,2.0461,2.05195,2.0328,2.034,583462209271.0
2007-12-12 00:00:00,2.034,2.0581,2.034,2.047,686913118095.0
2007-12-13 00:00:00,2.047,2.04825,2.034,2.0412,525137029600.0
2007-12-14 00:00:00,2.0411,2.04465,2.01465,2.0173,445610196300.0
2007-12-17 00:00:00,2.0164,2.0228,2.01,2.0207,486195086110.0
2007-12-18 00:00:00,2.0203,2.02245,2.011,2.0143,490292015139.0
2007-12-19 00:00:00,2.0141,2.0195,1.9927,1.9978,574394892741.0
2007-12-20 00:00:00,1.9978,1.9985,1.9809,1.98355,451019492273.0
2007-12-21 00:00:00,1.9836,1.9893,1.9809,1.98316,294183789751.0
2007-12-24 00:00:00,1.9834,1.9845,1.97531,1.97713,131769230465.0
2007-12-25 00:00:00,1.97698,1.98147,1.96933,1.97842,192236062584.0
2007-12-26 00:00:00,1.97767,1.9848,1.97597,1.9836,210963152541.0
2007-12-27 00:00:00,1.9835,1.9966,1.9823,1.9959,293721847887.0
2007-12-28 00:00:00,1.9957,2.0022,1.99015,1.99569,339081409461.0
2007-12-31 00:00:00,1.997,2.0102,1.98095,1.98446,273156849207.0
2008-01-01 00:00:00,1.98445,1.98711,1.98324,1.98586,67161199898.0
2008-01-02 00:00:00,1.98598,1.9898,1.97735,1.9806,397939473001.0
2008-01-03 00:00:00,1.9806,1.9838,1.97035,1.97085,372952069275.0
2008-01-04 00:00:00,1.9708,1.98495,1.9673,1.97331,287468769286.0
2008-01-07 00:00:00,1.9736,1.9756,1.9652,1.9699,584118876472.0
2008-01-08 00:00:00,1.9699,1.98285,1.9664,1.973,490039646700.0
2008-01-09 00:00:00,1.973,1.97625,1.95535,1.9583,508530023429.0
2008-01-10 00:00:00,1.9582,1.96685,1.954,1.9613,529293730059.0
2008-01-11 00:00:00,1.96125,1.96355,1.9483,1.9562,398195413507.0
2008-01-14 00:00:00,1.9594,1.96475,1.95545,1.9556,403534393523.0
2008-01-15 00:00:00,1.9556,1.9741,1.9524,1.9624,627054090125.0
2008-01-16 00:00:00,1.9624,1.97195,1.9529,1.9632,640312537574.0
2008-01-17 00:00:00,1.9632,1.97915,1.96045,1.97135,804038527242.0
2008-01-18 00:00:00,1.9712,1.9726,1.9512,1.95493,890764714641.0
2008-01-21 00:00:00,1.9571,1.9583,1.9427,1.943,492277780830.0
2008-01-22 00:00:00,1.943,1.9631,1.9336,1.9604,698137363143.0
2008-01-23 00:00:00,1.9604,1.96445,1.9464,1.9551,567012909372.0
2008-01-24 00:00:00,1.95495,1.97785,1.9499,1.9763,490891073185.0
2008-01-25 00:00:00,1.9755,1.98475,1.9736,1.98251,619078220880.0
2008-01-28 00:00:00,1.9833,1.98915,1.9728,1.9839,636014292077.0
2008-01-29 00:00:00,1.9839,1.99285,1.9811,1.9892,526344161729.0
2008-01-30 00:00:00,1.9892,1.9958,1.98345,1.9872,880316557636.0
2008-01-31 00:00:00,1.98618,1.9945,1.9824,1.9869,397154645755.0
2008-02-01 00:00:00,1.98671,1.99405,1.96442,1.96469,293531307502.0
2008-02-04 00:00:00,1.9644,1.97865,1.9627,1.9732,474703599524.0
2008-02-05 00:00:00,1.9731,1.9763,1.9604,1.96465,292809015356.0
2008-02-06 00:00:00,1.9646,1.9662,1.9553,1.9614,426679687424.0
2008-02-07 00:00:00,1.9614,1.9624,1.9388,1.9422,309696752223.0
2008-02-08 00:00:00,1.9431,1.95125,1.9402,1.94533,452704383924.0
2008-02-11 00:00:00,1.9464,1.953,1.94015,1.95075,129842565584.0
2008-02-12 00:00:00,1.95075,1.96325,1.94425,1.9597,219083412585.0
2008-02-13 00:00:00,1.9595,1.9665,1.9549,1.9627,175249986538.0
2008-02-14 00:00:00,1.9627,1.9738,1.9613,1.9689,137110127496.0
2008-02-15 00:00:00,1.9687,1.97215,1.958,1.96069,139409142453.0
2008-02-18 00:00:00,1.9572,1.96375,1.9474,1.9525,504600100004.0
2008-02-19 00:00:00,1.9518,1.95415,1.9453,1.9483,832586530833.0
2008-02-20 00:00:00,1.9483,1.95015,1.9362,1.9415,578936455119.0
2008-02-21 00:00:00,1.9415,1.9643,1.9406,1.96265,211119016549.0
2008-02-22 00:00:00,1.96265,1.97085,1.96085,1.96642,137472229999.0
2008-02-25 00:00:00,1.9687,1.97005,1.9616,1.9671,296213296137.0
2008-02-26 00:00:00,1.9671,1.98755,1.96415,1.9868,674858167577.0
2008-02-27 00:00:00,1.9868,1.9971,1.979,1.9817,910430729588.0
2008-02-28 00:00:00,1.9817,1.99465,1.97615,1.9885,868311343906.0
2008-02-29 00:00:00,1.9891,1.9922,1.97835,1.98867,560434323128.0
2008-03-03 00:00:00,1.9862,1.99365,1.9807,1.98385,436786575500.0
2008-03-04 00:00:00,1.98385,1.98905,1.98115,1.98625,394229274733.0
2008-03-05 00:00:00,1.98625,1.9966,1.97205,1.9918,616299556699.0
2008-03-06 00:00:00,1.9918,2.01155,1.98925,2.0089,778196472503.0
2008-03-07 00:00:00,2.0105,2.0216,2.00835,2.01294,579390950244.0
2008-03-10 00:00:00,2.0196,2.022,2.0053,2.0054,730213029977.0
2008-03-11 00:00:00,2.0054,2.02115,1.9995,2.0071,635833649985.0
2008-03-12 00:00:00,2.0071,2.0279,2.0055,2.0273,979954723116.0
2008-03-13 00:00:00,2.0273,2.03905,2.025,2.0323,608252482489.0
2008-03-14 00:00:00,2.0323,2.0398,2.0175,2.02005,619179918215.0
2008-03-17 00:00:00,2.0167,2.023,1.9942,1.9992,666008889025.0
2008-03-18 00:00:00,1.9992,2.0273,1.9952,2.0084,793354141624.0
2008-03-19 00:00:00,2.0084,2.0152,1.9803,1.9828,564153312500.0
2008-03-20 00:00:00,1.9828,1.9882,1.9735,1.9844,521623690380.0
2008-03-21 00:00:00,1.9844,1.98605,1.9807,1.9811,555401800002.0
2008-03-24 00:00:00,1.9802,1.9877,1.9756,1.9877,459841672590.0
2008-03-25 00:00:00,1.9877,2.0067,1.9846,2.0046,533917335794.0
2008-03-26 00:00:00,2.0045,2.0111,1.9926,2.0074,890259693066.0
2008-03-27 00:00:00,2.0074,2.01925,2.0024,2.006,544153675624.0
2008-03-28 00:00:00,2.006,2.009,1.9881,1.9938,571641118454.0
2008-03-31 00:00:00,1.9954,1.9978,1.9814,1.98305,549010597061.0
2008-04-01 00:00:00,1.98305,1.98735,1.9728,1.9772,460604315565.0
2008-04-02 00:00:00,1.9772,1.9898,1.9747,1.9886,646726059068.0
2008-04-03 00:00:00,1.9886,1.9975,1.97585,1.9959,720920519038.0
2008-04-04 00:00:00,1.9959,2.0047,1.99095,1.99304,673303765876.0
2008-04-07 00:00:00,1.9939,1.994,1.98345,1.9882,1237136340080.0
2008-04-08 00:00:00,1.9882,1.9927,1.96637,1.96815,1413154868502.0
2008-04-09 00:00:00,1.96795,1.97915,1.96487,1.9748,1229110273052.0
2008-04-10 00:00:00,1.97505,1.9842,1.97031,1.9713,1043948758756.0
2008-04-11 00:00:00,1.9713,1.9769,1.96825,1.96846,905732988832.0
2008-04-14 00:00:00,1.9661,1.98935,1.9656,1.9762,962406111979.0
2008-04-15 00:00:00,1.9762,1.9766,1.95995,1.9626,975396155721.0
2008-04-16 00:00:00,1.9626,1.9806,1.96,1.97255,929089970346.0
2008-04-17 00:00:00,1.97255,1.9924,1.9691,1.9895,484508227513.0
2008-04-18 00:00:00,1.9895,1.9998,1.9881,1.9975,481271054790.0
2008-04-21 00:00:00,1.9979,2.00265,1.9776,1.9791,714317132400.0
2008-04-22 00:00:00,1.9791,1.9998,1.9745,1.996,684084026710.0
2008-04-23 00:00:00,1.996,1.99735,1.97725,1.9788,277375499033.0
2008-04-24 00:00:00,1.9788,1.9816,1.96845,1.97225,277562632221.0
2008-04-25 00:00:00,1.97225,1.98895,1.9676,1.9856,292951799563.0
2008-04-28 00:00:00,1.9837,1.9965,1.9782,1.9905,152512236097.0
2008-04-29 00:00:00,1.9905,1.9912,1.9666,1.9696,243670109948.0
2008-04-30 00:00:00,1.9698,1.98955,1.9623,1.9874,168188985558.0
2008-05-01 00:00:00,1.9874,1.99085,1.9712,1.976,174289490071.0
2008-05-02 00:00:00,1.976,1.98975,1.97045,1.9714,186596939379.0
2008-05-05 00:00:00,1.9732,1.9784,1.9655,1.9725,88867159488.0
2008-05-06 00:00:00,1.9727,1.97715,1.9635,1.9733,134664225207.0
2008-05-07 00:00:00,1.9733,1.97345,1.95025,1.954,129836013382.0
2008-05-08 00:00:00,1.954,1.962,1.95025,1.9546,132115508988.0
2008-05-09 00:00:00,1.9546,1.957,1.9459,1.9535,118293227404.0
2008-05-12 00:00:00,1.9506,1.9633,1.9441,1.9568,120546653943.0
2008-05-13 00:00:00,1.9568,1.95865,1.94185,1.9451,165261433454.0
2008-05-14 00:00:00,1.9451,1.9474,1.9362,1.9465,137985705648.0
2008-05-15 00:00:00,1.9465,1.95015,1.9404,1.9478,144536941468.0
2008-05-16 00:00:00,1.9478,1.95975,1.94415,1.95728,137939039032.0
2008-05-19 00:00:00,1.9572,1.9623,1.94525,1.9485,103996394993.0
2008-05-20 00:00:00,1.9485,1.97185,1.9478,1.967,137533063488.0
2008-05-21 00:00:00,1.967,1.9733,1.9612,1.9717,215054388375.0
2008-05-22 00:00:00,1.9717,1.9848,1.96815,1.9798,180544414176.0
2008-05-23 00:00:00,1.9798,1.9852,1.9755,1.9796,162383943833.0
2008-05-26 00:00:00,1.981,1.9833,1.97585,1.98119,84536253157.0
2008-05-27 00:00:00,1.98136,1.9846,1.97145,1.9746,106027059055.0
2008-05-28 00:00:00,1.9746,1.9827,1.9703,1.9802,221321164443.0
2008-05-29 00:00:00,1.9801,1.98175,1.96725,1.975,107914140944.0
2008-05-30 00:00:00,1.9751,1.9822,1.96845,1.9819,124227926411.0
2008-06-02 00:00:00,1.9769,1.9771,1.95965,1.9655,147310011006.0
2008-06-03 00:00:00,1.9655,1.97405,1.9605,1.9615,98996512498.0
2008-06-04 00:00:00,1.9615,1.9637,1.9526,1.9538,77462750604.0
2008-06-05 00:00:00,1.9538,1.9597,1.9461,1.9575,105061391998.0
2008-06-06 00:00:00,1.9575,1.9734,1.9537,1.97075,88867057505.0
2008-06-09 00:00:00,1.9704,1.98005,1.967,1.9737,154538750408.0
2008-06-10 00:00:00,1.9738,1.97535,1.9519,1.9535,165351620126.0
2008-06-11 00:00:00,1.9535,1.96675,1.94915,1.96315,180314998008.0
2008-06-12 00:00:00,1.9633,1.96435,1.94335,1.9458,209171915991.0
2008-06-13 00:00:00,1.9458,1.9513,1.941,1.9475,200677333033.0
2008-06-16 00:00:00,1.9471,1.9687,1.946,1.9631,272324399993.0
2008-06-17 00:00:00,1.9631,1.9698,1.947,1.9562,259406689984.0
2008-06-18 00:00:00,1.9562,1.9611,1.9478,1.9586,277700799983.0
2008-06-19 00:00:00,1.9586,1.9745,1.9577,1.9721,316391092000.0
2008-06-20 00:00:00,1.9721,1.9791,1.9699,1.97585,298600300021.0
2008-06-23 00:00:00,1.9749,1.9756,1.9585,1.9643,304762855973.0
2008-06-24 00:00:00,1.9643,1.9725,1.96235,1.971,239402400016.0
2008-06-25 00:00:00,1.971,1.9769,1.96545,1.9743,365022223654.0
2008-06-26 00:00:00,1.9743,1.9895,1.97135,1.9886,231816139220.0
2008-06-27 00:00:00,1.9886,1.9952,1.9806,1.99475,214135837051.0
2008-06-30 00:00:00,1.9943,1.9966,1.988,1.99343,292179298022.0
2008-07-01 00:00:00,1.99317,2.00065,1.98865,1.9952,245416718469.0
2008-07-02 00:00:00,1.9952,1.9973,1.98445,1.9935,319646609766.0
2008-07-03 00:00:00,1.9935,1.9936,1.9799,1.9828,233760005943.0
2008-07-04 00:00:00,1.9828,1.9848,1.9794,1.9819,146696948399.0
2008-07-07 00:00:00,1.9822,1.9828,1.96485,1.9755,202969430184.0
2008-07-08 00:00:00,1.9756,1.9797,1.9665,1.96929,188407096541.0
2008-07-09 00:00:00,1.9693,1.9839,1.96715,1.98335,178678156770.0
2008-07-10 00:00:00,1.9833,1.98345,1.9712,1.9775,200396408499.0
2008-07-11 00:00:00,1.9775,1.9958,1.9753,1.9887,182751284591.0
2008-07-14 00:00:00,1.9909,1.9962,1.9811,1.9944,226276451015.0
2008-07-15 00:00:00,1.9945,2.0155,1.99305,2.0055,190996298474.0
2008-07-16 00:00:00,2.0057,2.0097,1.9957,1.99786,155020645513.0
2008-07-17 00:00:00,1.9979,2.00715,1.99475,1.9988,206137922725.0
2008-07-18 00:00:00,1.9988,1.9997,1.9906,1.99825,181098554011.0
2008-07-21 00:00:00,1.9952,2.0038,1.99075,2.0027,153064714496.0
2008-07-22 00:00:00,2.0027,2.00755,1.9896,1.9911,204979924015.0
2008-07-23 00:00:00,1.9911,2.00295,1.9903,1.9973,221499252875.0
2008-07-24 00:00:00,1.9973,1.99895,1.9816,1.98635,196694259932.0
2008-07-25 00:00:00,1.9863,1.9978,1.98305,1.9914,186114502516.0
2008-07-28 00:00:00,1.9904,1.9964,1.984,1.9943,190630999954.0
2008-07-29 00:00:00,1.9943,1.9968,1.97595,1.9797,203723245613.0
2008-07-30 00:00:00,1.97965,1.98425,1.97445,1.9814,177777567504.0
2008-07-31 00:00:00,1.981,1.9929,1.978,1.98305,190351667509.0
2008-08-01 00:00:00,1.9832,1.9841,1.9725,1.9751,209135437481.0
2008-08-04 00:00:00,1.9755,1.9759,1.95995,1.961,190341624846.0
2008-08-05 00:00:00,1.9612,1.9624,1.9521,1.9529,274650226993.0
2008-08-06 00:00:00,1.9528,1.9596,1.9466,1.947,289823087679.0
2008-08-07 00:00:00,1.94705,1.9538,1.942,1.9431,231966372762.0
2008-08-08 00:00:00,1.9431,1.94375,1.91455,1.92095,256848881064.0
2008-08-11 00:00:00,1.9131,1.9255,1.90665,1.9101,174994705796.0
2008-08-12 00:00:00,1.9101,1.91215,1.89515,1.8957,274466044602.0
2008-08-13 00:00:00,1.8957,1.9036,1.8639,1.869,262391738822.0
2008-08-14 00:00:00,1.869,1.87865,1.8619,1.86815,223654367549.0
2008-08-15 00:00:00,1.8683,1.8683,1.8512,1.8658,159451320013.0
2008-08-18 00:00:00,1.8644,1.8722,1.86185,1.86185,121679721509.0
2008-08-19 00:00:00,1.8618,1.8681,1.85365,1.8666,170347184495.0
2008-08-20 00:00:00,1.8666,1.8684,1.85395,1.861,202235253234.0
2008-08-21 00:00:00,1.861,1.87935,1.8605,1.8775,188107650096.0
2008-08-22 00:00:00,1.8774,1.8779,1.8504,1.8526,247922003528.0
2008-08-25 00:00:00,1.8516,1.85895,1.8405,1.8525,209841161257.0
2008-08-26 00:00:00,1.8525,1.853,1.833,1.8382,230965827383.0
2008-08-27 00:00:00,1.8382,1.84885,1.8285,1.834,203909735396.0
2008-08-28 00:00:00,1.8342,1.84,1.8239,1.8285,268205044812.0
2008-08-29 00:00:00,1.82845,1.8344,1.8173,1.8208,184687160657.0
2008-09-01 00:00:00,1.8116,1.8129,1.79835,1.7994,194012212912.0
2008-09-02 00:00:00,1.79935,1.8002,1.77815,1.7829,304762462200.0
2008-09-03 00:00:00,1.7829,1.78405,1.76665,1.7751,270730747260.0
2008-09-04 00:00:00,1.7751,1.7858,1.755,1.76,311704982550.0
2008-09-05 00:00:00,1.7601,1.7745,1.7536,1.76625,290421354203.0
2008-09-08 00:00:00,1.7863,1.7976,1.747,1.75761,285686257823.0
2008-09-09 00:00:00,1.75761,1.7706,1.7504,1.7581,280001369439.0
2008-09-10 00:00:00,1.75815,1.76765,1.7477,1.7489,321598688296.0
2008-09-11 00:00:00,1.7489,1.7607,1.74455,1.7583,329095400449.0
2008-09-12 00:00:00,1.7583,1.7959,1.75398,1.794,302388489742.0
2008-09-15 00:00:00,1.7985,1.8129,1.7764,1.7989,581199834753.0
2008-09-16 00:00:00,1.7989,1.80075,1.7733,1.7806,628072451364.0
2008-09-17 00:00:00,1.7806,1.8244,1.77835,1.8141,565352236640.0
2008-09-18 00:00:00,1.8141,1.82755,1.8089,1.81535,596992559384.0
2008-09-19 00:00:00,1.81545,1.8386,1.79125,1.8312,361927418276.0
2008-09-22 00:00:00,1.8324,1.86415,1.82615,1.85765,385611571997.0
2008-09-23 00:00:00,1.85775,1.8635,1.847,1.8529,375024423760.0
2008-09-24 00:00:00,1.85295,1.8607,1.8455,1.84645,278354208514.0
2008-09-25 00:00:00,1.84645,1.86685,1.8306,1.8379,277937993878.0
2008-09-26 00:00:00,1.83795,1.8468,1.83335,1.8442,264768747612.0
2008-09-29 00:00:00,1.8278,1.8342,1.79575,1.8041,398964208365.0
2008-09-30 00:00:00,1.8041,1.8117,1.7757,1.7831,353793553440.0
2008-10-01 00:00:00,1.7831,1.78725,1.7633,1.76981,384206949048.0
2008-10-02 00:00:00,1.77035,1.7725,1.755,1.7625,395001142888.0
2008-10-03 00:00:00,1.7625,1.78385,1.7558,1.7712,342822938141.0
2008-10-06 00:00:00,1.7624,1.7695,1.73345,1.7429,534226174716.0
2008-10-07 00:00:00,1.7429,1.76575,1.73175,1.7515,330173350902.0
2008-10-08 00:00:00,1.7515,1.76555,1.72575,1.72745,1477215525051.0
2008-10-09 00:00:00,1.72745,1.7398,1.7061,1.7091,1989580244977.0
2008-10-10 00:00:00,1.70905,1.7179,1.6786,1.7043,2056933067430.0
2008-10-13 00:00:00,1.7132,1.7442,1.6926,1.7407,1693270592542.0
2008-10-14 00:00:00,1.7407,1.763,1.73895,1.7409,1400077359640.0
2008-10-15 00:00:00,1.7414,1.7602,1.7136,1.714,1997641192582.0
2008-10-16 00:00:00,1.71455,1.7353,1.7135,1.7308,2108358922278.0
2008-10-17 00:00:00,1.7308,1.7381,1.7224,1.7281,1740106563391.0
2008-10-20 00:00:00,1.7311,1.7517,1.7105,1.7149,1660871498476.0
2008-10-21 00:00:00,1.71495,1.7198,1.6652,1.6687,1957898806336.0
2008-10-22 00:00:00,1.6694,1.6715,1.6136,1.62175,2262783567097.0
2008-10-23 00:00:00,1.62175,1.6344,1.6043,1.62905,1987084716254.0
2008-10-24 00:00:00,1.62845,1.6292,1.5269,1.5901,1840581682918.0
2008-10-27 00:00:00,1.5724,1.5877,1.5278,1.55435,1471679871252.0
2008-10-28 00:00:00,1.5544,1.6005,1.5401,1.60045,211268289976.0
2008-10-29 00:00:00,1.6005,1.64735,1.5934,1.6392,211339393712.0
2008-10-30 00:00:00,1.6393,1.66715,1.621,1.6355,200579676832.0
2008-10-31 00:00:00,1.6358,1.64693,1.60045,1.6075,173536722689.0
2008-11-03 00:00:00,1.6104,1.6398,1.57805,1.58155,127160900244.0
2008-11-04 00:00:00,1.5813,1.6107,1.56,1.5953,167905852282.0
2008-11-05 00:00:00,1.5954,1.6196,1.57485,1.58985,175274698258.0
2008-11-06 00:00:00,1.59,1.60375,1.55665,1.5624,174660742709.0
2008-11-07 00:00:00,1.5624,1.58755,1.55305,1.5644,154745256140.0
2008-11-10 00:00:00,1.5759,1.5883,1.55725,1.5606,132605524476.0
2008-11-11 00:00:00,1.56045,1.57,1.536,1.53805,126613770524.0
2008-11-12 00:00:00,1.53805,1.5481,1.4892,1.49625,148723437983.0
2008-11-13 00:00:00,1.49625,1.49915,1.45565,1.4836,169309854463.0
2008-11-14 00:00:00,1.48345,1.4958,1.46555,1.4733,136458678811.0
2008-11-17 00:00:00,1.4666,1.50815,1.46522,1.49875,183507968481.0
2008-11-18 00:00:00,1.49875,1.50905,1.4898,1.4953,190984842021.0
2008-11-19 00:00:00,1.49595,1.5248,1.4903,1.495,124094674253.0
2008-11-20 00:00:00,1.495,1.49945,1.4711,1.4727,136698349505.0
2008-11-21 00:00:00,1.47235,1.50605,1.4702,1.49185,139401902506.0
2008-11-24 00:00:00,1.4958,1.5185,1.48375,1.51815,170682739981.0
2008-11-25 00:00:00,1.5182,1.5534,1.4982,1.54705,140515023761.0
2008-11-26 00:00:00,1.5471,1.5481,1.51755,1.5324,139699694534.0
2008-11-27 00:00:00,1.53185,1.55115,1.5311,1.5403,104846737510.0
2008-11-28 00:00:00,1.5403,1.54475,1.5257,1.5367,149393947970.0
2008-12-01 00:00:00,1.5381,1.5396,1.48055,1.4885,211441162007.0
2008-12-02 00:00:00,1.48855,1.5068,1.4774,1.4916,164664750416.0
2008-12-03 00:00:00,1.4917,1.493,1.4664,1.47805,156536653001.0
2008-12-04 00:00:00,1.47805,1.48155,1.4467,1.4678,182878346724.0
2008-12-05 00:00:00,1.46775,1.47715,1.4522,1.46815,151239583600.0
2008-12-08 00:00:00,1.4699,1.50475,1.4681,1.4911,177663548242.0
2008-12-09 00:00:00,1.4912,1.4912,1.4678,1.4749,254996925943.0
2008-12-10 00:00:00,1.4749,1.48795,1.4735,1.4779,270415960043.0
2008-12-11 00:00:00,1.47805,1.508,1.47705,1.50285,259227518007.0
2008-12-12 00:00:00,1.50285,1.5119,1.4814,1.4943,158590551010.0
2008-12-15 00:00:00,1.4966,1.5378,1.492,1.53015,279960655013.0
2008-12-16 00:00:00,1.5301,1.56465,1.5203,1.5577,320652399993.0
2008-12-17 00:00:00,1.5575,1.57205,1.52425,1.5532,228009611015.0
2008-12-18 00:00:00,1.55325,1.5614,1.4883,1.5012,219326183986.0
2008-12-19 00:00:00,1.50125,1.5186,1.48115,1.49255,202204128995.0
2008-12-22 00:00:00,1.4948,1.499,1.4683,1.4819,196877794996.0
2008-12-23 00:00:00,1.48155,1.4897,1.46695,1.4721,142928639996.0
2008-12-24 00:00:00,1.47225,1.48045,1.46565,1.4723,91583370014.0
2008-12-25 00:00:00,1.47272,1.49709,1.46413,1.47331,140284004987.0
2008-12-26 00:00:00,1.47386,1.49505,1.45585,1.45585,58037389959.0
2008-12-29 00:00:00,1.4654,1.477,1.4379,1.4392,177800200000.0
2008-12-30 00:00:00,1.43875,1.45515,1.43875,1.44075,156902759989.0
2008-12-31 00:00:00,1.4405,1.4697,1.43505,1.46219,132995774994.0
2009-01-01 00:00:00,1.46222,1.467,1.45838,1.467,151067919996.0
2009-01-02 00:00:00,1.46772,1.48245,1.43775,1.45455,131263190616.0
2009-01-05 00:00:00,1.4546,1.47395,1.4425,1.46995,216621008006.0
2009-01-06 00:00:00,1.47,1.49915,1.4502,1.49185,208445232002.0
2009-01-07 00:00:00,1.4917,1.52815,1.48025,1.50985,193215807980.0
2009-01-08 00:00:00,1.5089,1.53735,1.49805,1.52145,182266274027.0
2009-01-09 00:00:00,1.5214,1.53475,1.5115,1.51615,134633129999.0
2009-01-12 00:00:00,1.5068,1.5115,1.48075,1.48195,280794250001.0
2009-01-13 00:00:00,1.48205,1.4828,1.4468,1.44955,247021379969.0
2009-01-14 00:00:00,1.44965,1.4707,1.44895,1.461,242602440001.0
2009-01-15 00:00:00,1.4606,1.4684,1.4474,1.46385,286146793976.0
2009-01-16 00:00:00,1.4637,1.49795,1.46265,1.47328,298120934857.0
2009-01-19 00:00:00,1.4872,1.4908,1.44125,1.4418,200319577988.0
2009-01-20 00:00:00,1.4419,1.44425,1.3863,1.3923,251001226006.0
2009-01-21 00:00:00,1.3923,1.40265,1.36195,1.39505,277110644919.0
2009-01-22 00:00:00,1.39495,1.4022,1.3688,1.38755,261967110688.0
2009-01-23 00:00:00,1.3875,1.38975,1.3502,1.37935,218309381785.0
2009-01-26 00:00:00,1.3682,1.39945,1.3547,1.3991,350072152379.0
2009-01-27 00:00:00,1.3991,1.4242,1.3927,1.4127,315327895036.0
2009-01-28 00:00:00,1.4129,1.4374,1.4124,1.42465,319768897250.0
2009-01-29 00:00:00,1.4239,1.4411,1.40715,1.42975,288845661985.0
2009-01-30 00:00:00,1.42975,1.4543,1.4185,1.45355,284798060017.0
2009-02-02 00:00:00,1.4438,1.4468,1.40515,1.42635,249452265019.0
2009-02-03 00:00:00,1.42635,1.44835,1.41535,1.4458,281171804993.0
2009-02-04 00:00:00,1.44505,1.4577,1.43235,1.4465,279762469842.0
2009-02-05 00:00:00,1.4465,1.4703,1.4364,1.4608,231790919615.0
2009-02-06 00:00:00,1.461,1.48445,1.4588,1.4783,215671561709.0
2009-02-09 00:00:00,1.48118,1.49855,1.47015,1.4896,269646550166.0
2009-02-10 00:00:00,1.4895,1.4913,1.4454,1.454,292420365556.0
2009-02-11 00:00:00,1.45395,1.45645,1.4314,1.43935,283291631411.0
2009-02-12 00:00:00,1.43935,1.4413,1.41355,1.42675,246714203130.0
2009-02-13 00:00:00,1.4267,1.46045,1.42525,1.4351,201508623981.0
2009-02-16 00:00:00,1.42115,1.4318,1.41505,1.4294,207108500013.0
2009-02-17 00:00:00,1.42955,1.4311,1.4123,1.42355,288850495972.0
2009-02-18 00:00:00,1.4235,1.42995,1.40925,1.42095,241386510028.0
2009-02-19 00:00:00,1.4209,1.4447,1.42045,1.42915,234818411019.0
2009-02-20 00:00:00,1.42915,1.4482,1.41505,1.443,233190462447.0
2009-02-23 00:00:00,1.4397,1.46605,1.4363,1.4485,332822541997.0
2009-02-24 00:00:00,1.4486,1.4579,1.4375,1.4479,286015615184.0
2009-02-25 00:00:00,1.44795,1.4606,1.41735,1.41925,249580455193.0
2009-02-26 00:00:00,1.4193,1.4384,1.41605,1.4315,203917064938.0
2009-02-27 00:00:00,1.4315,1.4365,1.411,1.4312,201289165728.0
2009-03-02 00:00:00,1.4269,1.42885,1.3957,1.40535,274201822996.0
2009-03-03 00:00:00,1.40535,1.4157,1.39835,1.40475,279313160014.0
2009-03-04 00:00:00,1.40475,1.41985,1.3984,1.4193,245540636011.0
2009-03-05 00:00:00,1.41915,1.42325,1.4036,1.4116,260698951217.0
2009-03-06 00:00:00,1.41105,1.4306,1.40385,1.409,242999877039.0
2009-03-09 00:00:00,1.41265,1.41821,1.37415,1.37755,326300571201.0
2009-03-10 00:00:00,1.3771,1.39055,1.3689,1.37455,311934529907.0
2009-03-11 00:00:00,1.37455,1.38885,1.3654,1.3874,362283226202.0
2009-03-12 00:00:00,1.3874,1.3983,1.37,1.3931,313559754755.0
2009-03-13 00:00:00,1.3931,1.407,1.38635,1.3998,266252875019.0
2009-03-16 00:00:00,1.39135,1.42305,1.39121,1.40755,344901465012.0
2009-03-17 00:00:00,1.40755,1.41375,1.39645,1.40425,330261422633.0
2009-03-18 00:00:00,1.40425,1.43365,1.3843,1.4301,347568662768.0
2009-03-19 00:00:00,1.42995,1.45965,1.4159,1.4509,334992322864.0
2009-03-20 00:00:00,1.4509,1.4589,1.4393,1.4462,319723115910.0
2009-03-23 00:00:00,1.4491,1.46485,1.44505,1.4553,323845437556.0
2009-03-24 00:00:00,1.4552,1.4779,1.45488,1.4695,350556040013.0
2009-03-25 00:00:00,1.4694,1.47335,1.45145,1.45465,303095201586.0
2009-03-26 00:00:00,1.45465,1.4637,1.44225,1.44615,295273983926.0
2009-03-27 00:00:00,1.4462,1.4494,1.4266,1.43165,246912317083.0
2009-03-30 00:00:00,1.42458,1.42966,1.41105,1.4264,276880161789.0
2009-03-31 00:00:00,1.42645,1.4376,1.4239,1.43205,310523822006.0
2009-04-01 00:00:00,1.43205,1.44815,1.42725,1.44514,314467409031.0
2009-04-02 00:00:00,1.4454,1.4749,1.44525,1.47305,325701910071.0
2009-04-03 00:00:00,1.47305,1.48455,1.4648,1.48365,312178211872.0
2009-04-06 00:00:00,1.48447,1.49585,1.46695,1.4744,388102800002.0
2009-04-07 00:00:00,1.4744,1.4776,1.45815,1.4733,358767500019.0
2009-04-08 00:00:00,1.4737,1.4746,1.46345,1.4702,367623835852.0
2009-04-09 00:00:00,1.47015,1.47795,1.4585,1.4663,360475439827.0
2009-04-10 00:00:00,1.4667,1.46785,1.4613,1.4673,106575599989.0
2009-04-13 00:00:00,1.46402,1.48685,1.46005,1.48436,184155599979.0
2009-04-14 00:00:00,1.48455,1.4944,1.48245,1.48935,309347909995.0
2009-04-15 00:00:00,1.48935,1.5037,1.48215,1.49855,346196813858.0
2009-04-16 00:00:00,1.4984,1.50665,1.48385,1.4917,413232499884.0
2009-04-17 00:00:00,1.4917,1.494,1.4755,1.47945,365660360446.0
2009-04-20 00:00:00,1.47806,1.48135,1.44995,1.45375,390643431804.0
2009-04-21 00:00:00,1.4537,1.47075,1.44675,1.4673,393340199766.0
2009-04-22 00:00:00,1.4672,1.46845,1.4396,1.4481,342314026776.0
2009-04-23 00:00:00,1.4481,1.4744,1.44415,1.4705,347558920022.0
2009-04-24 00:00:00,1.47055,1.4773,1.45755,1.4676,360773648179.0
2009-04-27 00:00:00,1.46628,1.4694,1.45145,1.4621,393493982441.0
2009-04-28 00:00:00,1.4622,1.46915,1.4516,1.46244,389235484043.0
2009-04-29 00:00:00,1.46245,1.48135,1.46123,1.47503,453236042047.0
2009-04-30 00:00:00,1.47505,1.49475,1.4703,1.4778,484726579950.0
2009-05-01 00:00:00,1.47775,1.4934,1.4753,1.49185,288670523825.0
2009-05-04 00:00:00,1.49211,1.5036,1.48355,1.50325,360501849911.0
2009-05-05 00:00:00,1.50325,1.51625,1.49825,1.5057,301539289926.0
2009-05-06 00:00:00,1.506,1.51495,1.49905,1.51175,444360958802.0
2009-05-07 00:00:00,1.51165,1.51965,1.49425,1.5026,438608871005.0
2009-05-08 00:00:00,1.5026,1.5248,1.4968,1.52315,340440521980.0
2009-05-11 00:00:00,1.52276,1.52455,1.5068,1.51125,367947900017.0
2009-05-12 00:00:00,1.51115,1.53525,1.50735,1.52645,382499449982.0
2009-05-13 00:00:00,1.52665,1.5332,1.50865,1.5154,417308011993.0
2009-05-14 00:00:00,1.5152,1.5247,1.50595,1.5215,367612949979.0
2009-05-15 00:00:00,1.5215,1.52875,1.5133,1.5175,331534899974.0
2009-05-18 00:00:00,1.51726,1.53485,1.51155,1.53347,353189565884.0
2009-05-19 00:00:00,1.5336,1.55235,1.5295,1.54698,459952599938.0
2009-05-20 00:00:00,1.54725,1.5793,1.5447,1.57385,469047679950.0
2009-05-21 00:00:00,1.5737,1.58905,1.55125,1.58495,376910131970.0
2009-05-22 00:00:00,1.58495,1.59445,1.5755,1.5926,338567121806.0
2009-05-25 00:00:00,1.5929,1.59379,1.5835,1.5919,121485900011.0
2009-05-26 00:00:00,1.59205,1.5969,1.5777,1.59295,425009799942.0
2009-05-27 00:00:00,1.59295,1.60855,1.59242,1.59605,540693930571.0
2009-05-28 00:00:00,1.59625,1.60145,1.58515,1.5932,426229525992.0
2009-05-29 00:00:00,1.5932,1.6199,1.59165,1.6186,335588215146.0
2009-06-01 00:00:00,1.61837,1.64965,1.61615,1.644,484428719044.0
2009-06-02 00:00:00,1.64395,1.6598,1.6324,1.6584,509845982546.0
2009-06-03 00:00:00,1.6583,1.6663,1.6242,1.62937,520372489988.0
2009-06-04 00:00:00,1.6295,1.64345,1.60835,1.61365,421534830541.0
2009-06-05 00:00:00,1.6138,1.62425,1.5939,1.59795,325534069986.0
2009-06-08 00:00:00,1.59531,1.61035,1.5802,1.60417,344098327525.0
2009-06-09 00:00:00,1.6044,1.63615,1.5986,1.63155,344548350339.0
2009-06-10 00:00:00,1.63165,1.6473,1.62395,1.6343,288569095597.0
2009-06-11 00:00:00,1.63435,1.6622,1.63395,1.65725,281985107457.0
2009-06-12 00:00:00,1.6573,1.6598,1.6328,1.64405,232932046606.0
2009-06-15 00:00:00,1.64247,1.6442,1.62417,1.63005,130660125006.0
2009-06-16 00:00:00,1.6301,1.65001,1.62142,1.63919,133316680004.0
2009-06-17 00:00:00,1.63925,1.64776,1.62193,1.63874,133457750027.0
2009-06-18 00:00:00,1.63874,1.64678,1.61859,1.63385,133550730013.0
2009-06-19 00:00:00,1.63391,1.65615,1.6302,1.6492,209634115011.0
2009-06-22 00:00:00,1.65051,1.65155,1.632,1.6341,336170460013.0
2009-06-23 00:00:00,1.63385,1.64735,1.62085,1.64485,360871120015.0
2009-06-24 00:00:00,1.64485,1.66015,1.63685,1.64125,367691010101.0
2009-06-25 00:00:00,1.64125,1.64675,1.6232,1.63754,392298239941.0
2009-06-26 00:00:00,1.63735,1.65605,1.63627,1.65225,292840270032.0
2009-06-29 00:00:00,1.65011,1.6586,1.64275,1.65545,287883339966.0
2009-06-30 00:00:00,1.65545,1.6744,1.64215,1.64635,391085510027.0
2009-07-01 00:00:00,1.64615,1.65445,1.63835,1.64835,350822310018.0
2009-07-02 00:00:00,1.64835,1.64995,1.63235,1.6336,339860860011.0
2009-07-03 00:00:00,1.63365,1.6429,1.6302,1.633,203338330065.0
2009-07-06 00:00:00,1.6305,1.6328,1.6095,1.6272,425931659876.0
2009-07-07 00:00:00,1.6272,1.62955,1.61165,1.61275,428933230127.0
2009-07-08 00:00:00,1.61265,1.61385,1.5983,1.6055,374113500001.0
2009-07-09 00:00:00,1.60545,1.63805,1.60275,1.63385,378396130075.0
2009-07-10 00:00:00,1.63385,1.63405,1.61545,1.62105,368848980033.0
2009-07-13 00:00:00,1.61828,1.62415,1.6033,1.62415,423050850001.0
2009-07-14 00:00:00,1.62415,1.6344,1.6228,1.63245,366271080030.0
2009-07-15 00:00:00,1.63245,1.6469,1.6301,1.6422,335072129980.0
2009-07-16 00:00:00,1.6422,1.64785,1.63545,1.6439,335800730019.0
2009-07-17 00:00:00,1.6438,1.64395,1.62655,1.6334,432487930053.0
2009-07-20 00:00:00,1.63375,1.6557,1.63275,1.6548,368394760037.0
2009-07-21 00:00:00,1.65475,1.65535,1.6383,1.64485,445452119870.0
2009-07-22 00:00:00,1.6449,1.6504,1.63105,1.64595,459820689897.0
2009-07-23 00:00:00,1.64595,1.6586,1.64335,1.6486,366353889938.0
2009-07-24 00:00:00,1.6486,1.65425,1.639,1.64245,408011529768.0
2009-07-27 00:00:00,1.64478,1.6524,1.63815,1.64873,562304599506.0
2009-07-28 00:00:00,1.64905,1.6556,1.63905,1.64255,558370049409.0
2009-07-29 00:00:00,1.64255,1.6468,1.63465,1.63665,559294449615.0
2009-07-30 00:00:00,1.63665,1.6526,1.6339,1.6492,577273199624.0
2009-07-31 00:00:00,1.6491,1.6732,1.6473,1.67105,565997959375.0
2009-08-03 00:00:00,1.67186,1.6987,1.66957,1.69375,610215049582.0
2009-08-04 00:00:00,1.69365,1.70045,1.68885,1.69315,534021699458.0
2009-08-05 00:00:00,1.69325,1.70425,1.69,1.6993,486093309851.0
2009-08-06 00:00:00,1.69925,1.70295,1.67515,1.67765,331142350040.0
2009-08-07 00:00:00,1.67765,1.68345,1.6651,1.66825,221832810006.0
2009-08-10 00:00:00,1.66714,1.67185,1.64305,1.6484,252432130001.0
2009-08-11 00:00:00,1.6484,1.6523,1.6431,1.64785,290613159990.0
2009-08-12 00:00:00,1.6478,1.656,1.639,1.64925,288347300010.0
2009-08-13 00:00:00,1.64925,1.66635,1.64845,1.6568,224775130002.0
2009-08-14 00:00:00,1.65675,1.66075,1.6484,1.6541,195790400020.0
2009-08-17 00:00:00,1.65041,1.65177,1.6275,1.6333,321262200009.0
2009-08-18 00:00:00,1.63325,1.6587,1.6325,1.6558,274932509997.0
2009-08-19 00:00:00,1.6559,1.6593,1.6375,1.6537,236975500007.0
2009-08-20 00:00:00,1.6537,1.66045,1.645,1.65005,237409530032.0
2009-08-21 00:00:00,1.65005,1.6624,1.64185,1.6506,232329039996.0
2009-08-24 00:00:00,1.65033,1.65445,1.63915,1.64135,309821670027.0
2009-08-25 00:00:00,1.6414,1.64455,1.633,1.63403,341489479983.0
2009-08-26 00:00:00,1.6343,1.6354,1.6159,1.6232,317922769999.0
2009-08-27 00:00:00,1.6232,1.63045,1.61535,1.62695,305883450018.0
2009-08-28 00:00:00,1.6269,1.63815,1.62565,1.62665,286471539999.0
2009-08-31 00:00:00,1.62655,1.63295,1.6183,1.62855,260227570004.0
2009-09-01 00:00:00,1.62855,1.63755,1.61125,1.61535,339555899995.0
2009-09-02 00:00:00,1.61545,1.6299,1.6114,1.6265,336987100017.0
2009-09-03 00:00:00,1.6265,1.6413,1.6236,1.63297,294640499996.0
2009-09-04 00:00:00,1.63315,1.64105,1.6286,1.639,232283460005.0
2009-09-07 00:00:00,1.63938,1.64435,1.6325,1.6341,146895740001.0
2009-09-08 00:00:00,1.634,1.65875,1.63215,1.65015,272463799992.0
2009-09-09 00:00:00,1.6501,1.65915,1.6455,1.6546,311013020005.0
2009-09-10 00:00:00,1.6546,1.6687,1.64805,1.66502,277540820001.0
2009-09-11 00:00:00,1.66555,1.67415,1.6644,1.6655,189101540002.0
2009-09-14 00:00:00,1.6684,1.66841,1.6521,1.6577,196926329980.0
2009-09-15 00:00:00,1.6577,1.666,1.64015,1.6486,259837790008.0
2009-09-16 00:00:00,1.6486,1.65335,1.64315,1.64815,252446149989.0
2009-09-17 00:00:00,1.64815,1.65675,1.64255,1.64453,265255959999.0
2009-09-18 00:00:00,1.64475,1.64535,1.623,1.62695,255342079992.0
2009-09-21 00:00:00,1.62154,1.62633,1.61335,1.62075,173528649996.0
2009-09-22 00:00:00,1.62075,1.63945,1.62065,1.63545,232445850000.0
2009-09-23 00:00:00,1.6354,1.64675,1.63225,1.63255,254780490019.0
2009-09-24 00:00:00,1.63255,1.63865,1.6022,1.60612,272592210002.0
2009-09-25 00:00:00,1.60625,1.60625,1.5915,1.59485,245103960002.0
2009-09-28 00:00:00,1.59667,1.59676,1.57695,1.5881,237452969987.0
2009-09-29 00:00:00,1.58805,1.5989,1.58245,1.59575,265124269994.0
2009-09-30 00:00:00,1.59575,1.61255,1.59445,1.6007,267778200017.0
2009-10-01 00:00:00,1.60055,1.6024,1.59235,1.59415,249629589994.0
2009-10-02 00:00:00,1.59415,1.59545,1.5803,1.59475,317740120011.0
2009-10-05 00:00:00,1.59267,1.60235,1.5902,1.59315,261835989996.0
2009-10-06 00:00:00,1.59315,1.60475,1.58755,1.5911,287272810003.0
2009-10-07 00:00:00,1.59115,1.59725,1.5858,1.5956,304410760004.0
2009-10-08 00:00:00,1.5956,1.612,1.59485,1.6067,307880529995.0
2009-10-09 00:00:00,1.60675,1.60735,1.5825,1.58425,301477390019.0
2009-10-12 00:00:00,1.58568,1.5882,1.57275,1.5798,234279099993.0
2009-10-13 00:00:00,1.57995,1.59385,1.5708,1.59165,277261700010.0
2009-10-14 00:00:00,1.5917,1.6024,1.5902,1.60015,254048219991.0
2009-10-15 00:00:00,1.60015,1.6299,1.5993,1.626,278248140010.0
2009-10-16 00:00:00,1.62605,1.6399,1.62515,1.63545,239096979987.0
2009-10-19 00:00:00,1.63132,1.6435,1.62405,1.64245,253341379988.0
2009-10-20 00:00:00,1.64245,1.64885,1.6328,1.63855,264280999992.0
2009-10-21 00:00:00,1.6385,1.66365,1.63465,1.65905,292603109984.0
2009-10-22 00:00:00,1.65905,1.66375,1.64865,1.66145,249370329998.0
2009-10-23 00:00:00,1.66155,1.66935,1.62995,1.63035,262481359997.0
2009-10-26 00:00:00,1.63167,1.6395,1.62505,1.6315,260813999990.0
2009-10-27 00:00:00,1.6315,1.64385,1.6285,1.6373,280064709992.0
2009-10-28 00:00:00,1.6373,1.6467,1.6285,1.6382,253955629991.0
2009-10-29 00:00:00,1.6382,1.6603,1.63375,1.6561,237641389990.0
2009-10-30 00:00:00,1.6561,1.6579,1.64085,1.64595,216272769995.0
2009-11-02 00:00:00,1.63928,1.64775,1.63285,1.64065,276946979998.0
2009-11-03 00:00:00,1.64075,1.6455,1.6261,1.64305,255120810001.0
2009-11-04 00:00:00,1.643,1.6597,1.64,1.65515,269782030013.0
2009-11-05 00:00:00,1.6551,1.66355,1.64655,1.65815,248935120016.0
2009-11-06 00:00:00,1.6578,1.6635,1.65175,1.66092,228444389987.0
2009-11-09 00:00:00,1.66463,1.68425,1.66154,1.67565,254513460007.0
2009-11-10 00:00:00,1.6756,1.6788,1.6601,1.67425,250535129982.0
2009-11-11 00:00:00,1.6743,1.67975,1.6535,1.6573,228423320003.0
2009-11-12 00:00:00,1.6571,1.66265,1.65155,1.65765,223802579997.0
2009-11-13 00:00:00,1.6577,1.6707,1.657,1.66696,233275530001.0
2009-11-16 00:00:00,1.67101,1.6878,1.6669,1.68185,219525520010.0
2009-11-17 00:00:00,1.68175,1.68725,1.6754,1.68095,220677690014.0
2009-11-18 00:00:00,1.68095,1.68455,1.6714,1.6747,201972839977.0
2009-11-19 00:00:00,1.6747,1.67515,1.66055,1.6666,209595759998.0
2009-11-20 00:00:00,1.6666,1.6676,1.646,1.65005,204671450009.0
2009-11-23 00:00:00,1.64757,1.66475,1.64751,1.66035,244383609988.0
2009-11-24 00:00:00,1.66035,1.6618,1.6497,1.6587,230519330003.0
2009-11-25 00:00:00,1.65865,1.6746,1.65735,1.67045,209962220011.0
2009-11-26 00:00:00,1.67045,1.6726,1.6467,1.65295,128322969999.0
2009-11-27 00:00:00,1.65305,1.65305,1.62705,1.64985,197423839992.0
2009-11-30 00:00:00,1.65247,1.6592,1.638,1.64395,256315110003.0
2009-12-01 00:00:00,1.6439,1.6647,1.6391,1.66105,204912439989.0
2009-12-02 00:00:00,1.66015,1.6695,1.655,1.6627,244007769999.0
2009-12-03 00:00:00,1.66265,1.67215,1.653,1.6537,211923190003.0
2009-12-04 00:00:00,1.6537,1.66705,1.6422,1.64745,241274200008.0
2009-12-07 00:00:00,1.64628,1.65155,1.63125,1.64445,266322479994.0
2009-12-08 00:00:00,1.6443,1.6476,1.6255,1.6284,316102230012.0
2009-12-09 00:00:00,1.6284,1.63755,1.61665,1.62595,241871340013.0
2009-12-10 00:00:00,1.6259,1.63465,1.62145,1.6276,181808210000.0
2009-12-11 00:00:00,1.6276,1.63385,1.6196,1.626,194383240002.0
2009-12-14 00:00:00,1.6221,1.6325,1.61895,1.63095,213642870005.0
2009-12-15 00:00:00,1.63095,1.6319,1.6205,1.6265,212203340003.0
2009-12-16 00:00:00,1.62598,1.6411,1.6231,1.63325,203680260000.0
2009-12-17 00:00:00,1.63325,1.63415,1.6079,1.6152,237809110000.0
2009-12-18 00:00:00,1.6152,1.625,1.6051,1.61505,213362959989.0
2009-12-21 00:00:00,1.61275,1.61645,1.603,1.6036,172142200009.0
2009-12-22 00:00:00,1.60355,1.60995,1.5921,1.5959,176756940003.0
2009-12-23 00:00:00,1.5958,1.59945,1.59235,1.59535,151590199992.0
2009-12-24 00:00:00,1.59535,1.60225,1.59275,1.5963,69191990002.0
2009-12-25 00:00:00,1.5959,1.5989,1.59417,1.5962,176275250013.0
2009-12-28 00:00:00,1.59442,1.6015,1.59308,1.59995,85557759999.0
2009-12-29 00:00:00,1.6,1.60675,1.58665,1.59025,173035300012.0
2009-12-30 00:00:00,1.59025,1.60945,1.58315,1.60785,140867719999.0
2009-12-31 00:00:00,1.60785,1.6079,1.6073,1.6078,23000000.0
