2006-01-04 00:00:00,2.02059,2.02892,2.01375,2.01718,9183299045.0
2006-01-05 00:00:00,2.01702,2.046,2.01102,2.03952,9298376680.0
2006-01-06 00:00:00,2.03938,2.06529,2.03597,2.06196,8955436764.0
2006-01-09 00:00:00,2.05965,2.07367,2.05735,2.06276,8882018017.0
2006-01-10 00:00:00,2.06101,2.06895,2.05069,2.05702,8463625150.0
2006-01-11 00:00:00,2.05698,2.05846,2.03752,2.04387,8355035183.0
2006-01-12 00:00:00,2.04399,2.05344,2.04091,2.04555,7664211319.0
2006-01-13 00:00:00,2.0457,2.0632,2.04174,2.06075,6899283019.0
2006-01-16 00:00:00,2.06051,2.06306,2.04342,2.04715,6783087309.0
2006-01-17 00:00:00,2.04704,2.05806,2.03698,2.05617,7431741073.0
2006-01-18 00:00:00,2.05622,2.06983,2.04374,2.06408,7571961138.0
2006-01-19 00:00:00,2.0641,2.0713,2.04485,2.04615,8022399833.0
2006-01-20 00:00:00,2.04615,2.04955,2.03036,2.03922,7348105118.0
2006-01-23 00:00:00,2.04334,2.05522,2.04313,2.05373,6320800461.0
2006-01-24 00:00:00,2.05368,2.06809,2.04969,2.05391,8186072558.0
2006-01-25 00:00:00,2.05428,2.06405,2.04889,2.05105,7705721819.0
2006-01-26 00:00:00,2.05136,2.06379,2.0445,2.04753,6449942651.0
2006-01-27 00:00:00,2.0475,2.05481,2.02797,2.03043,6793718650.0
2006-01-30 00:00:00,2.0292,2.03357,2.01829,2.02482,7034564269.0
2006-01-31 00:00:00,2.02486,2.04114,2.0214,2.02606,7284628666.0
2006-02-01 00:00:00,2.02608,2.03067,2.02047,2.02468,7727145032.0
2006-02-02 00:00:00,2.02415,2.03937,2.02257,2.03805,8304118813.0
2006-02-03 00:00:00,2.03814,2.03976,2.01541,2.01596,7740801131.0
2006-02-06 00:00:00,2.01239,2.01803,1.99801,2.0033,8330752082.0
2006-02-07 00:00:00,2.00336,2.01349,1.99942,2.01115,7975528056.0
2006-02-08 00:00:00,2.01121,2.01573,1.99757,2.00074,8446157421.0
2006-02-09 00:00:00,2.0008,2.00668,1.98904,1.99359,8174569687.0
2006-02-10 00:00:00,1.99366,2.01991,1.99288,2.00911,8205986123.0
2006-02-13 00:00:00,2.00945,2.01492,2.00533,2.01044,7849405895.0
2006-02-14 00:00:00,2.01063,2.01557,1.99579,2.00143,8056046280.0
2006-02-15 00:00:00,2.00158,2.01814,1.99861,2.01404,8220803142.0
2006-02-16 00:00:00,2.01381,2.01565,2.00448,2.01196,8082215225.0
2006-02-17 00:00:00,2.01183,2.01363,2.00066,2.00291,7845651253.0
2006-02-20 00:00:00,2.0019,2.00783,1.99793,2.00067,7332887680.0
2006-02-21 00:00:00,2.00108,2.00502,1.9957,2.00085,7972531133.0
2006-02-22 00:00:00,2.00078,2.00624,1.99547,2.00185,8143356688.0
2006-02-23 00:00:00,2.00205,2.02062,2.00036,2.01806,7907443219.0
2006-02-24 00:00:00,2.01805,2.02104,2.00156,2.00406,7836082090.0
2006-02-27 00:00:00,2.00386,2.00582,1.98222,1.98436,7862349446.0
2006-02-28 00:00:00,1.98433,1.99708,1.98096,1.99321,7723074916.0
2006-03-01 00:00:00,1.99311,2.00188,1.98055,1.9855,7546212425.0
2006-03-02 00:00:00,1.98503,1.99016,1.9749,1.98248,7691524672.0
2006-03-03 00:00:00,1.98258,1.99474,1.97988,1.99037,8144217569.0
2006-03-06 00:00:00,1.99036,2.00128,1.98894,1.99262,8107618798.0
2006-03-07 00:00:00,1.99249,1.99768,1.9819,1.99579,7921622554.0
2006-03-08 00:00:00,1.99581,2.01136,1.99356,2.00958,7801489972.0
2006-03-09 00:00:00,2.00961,2.01882,2.00269,2.01211,7933726722.0
2006-03-10 00:00:00,2.01198,2.02076,1.99991,2.00174,7768647582.0
2006-03-13 00:00:00,2.0002,2.01179,1.998,2.00555,8044028439.0
2006-03-14 00:00:00,2.00537,2.0205,2.00457,2.02014,7948093714.0
2006-03-15 00:00:00,2.02012,2.02106,2.01071,2.01689,8184606230.0
2006-03-16 00:00:00,2.01687,2.02814,2.01405,2.02383,8429181632.0
2006-03-17 00:00:00,2.02385,2.03732,2.02258,2.03358,8213164719.0
2006-03-20 00:00:00,2.03373,2.04938,2.03022,2.0376,8355386233.0
2006-03-21 00:00:00,2.03751,2.03864,2.02894,2.03434,8266180738.0
2006-03-22 00:00:00,2.03445,2.0474,2.03178,2.03734,8534796413.0
2006-03-23 00:00:00,2.03742,2.0378,2.01873,2.01997,8553409384.0
2006-03-24 00:00:00,2.01986,2.03682,2.01861,2.03373,8307674189.0
2006-03-27 00:00:00,2.03325,2.04864,2.03087,2.04032,8706388857.0
2006-03-28 00:00:00,2.04038,2.04959,2.03443,2.03948,8078480520.0
2006-03-29 00:00:00,2.03938,2.04295,2.02866,2.03045,7902657060.0
2006-03-30 00:00:00,2.03055,2.0364,2.01848,2.02384,8579508131.0
2006-03-31 00:00:00,2.02375,2.03164,2.016,2.02892,8423014639.0
2006-04-02 00:00:00,2.02613,2.02691,2.02585,2.02662,25685305.0
2006-04-03 00:00:00,2.02662,2.04047,2.02254,2.03637,8453814940.0
2006-04-04 00:00:00,2.03635,2.05568,2.03617,2.0411,8068216905.0
2006-04-05 00:00:00,2.04095,2.04864,2.03098,2.03659,8246102195.0
2006-04-06 00:00:00,2.03652,2.03892,2.01551,2.01778,7968727438.0
2006-04-07 00:00:00,2.01777,2.02401,1.99404,2.00248,7984718001.0
2006-04-09 00:00:00,2.00412,2.00416,2.00279,2.00328,79500264.0
2006-04-10 00:00:00,2.00321,2.00522,1.99276,2.00172,7606051971.0
2006-04-11 00:00:00,2.00167,2.00269,1.99288,1.99927,7688004980.0
2006-04-12 00:00:00,1.99924,2.0132,1.99816,2.00715,7531416540.0
2006-04-13 00:00:00,2.007,2.02067,2.00525,2.01712,7464944424.0
2006-04-14 00:00:00,2.01712,2.0173,2.01199,2.01587,4054668168.0
2006-04-16 00:00:00,2.01711,2.01757,2.01711,2.01757,9667325.0
2006-04-17 00:00:00,2.0175,2.03068,2.01465,2.02804,7231173374.0
2006-04-18 00:00:00,2.0281,2.0352,2.02383,2.03259,7452862691.0
2006-04-19 00:00:00,2.03262,2.0371,2.02694,2.03474,7897117920.0
2006-04-20 00:00:00,2.03478,2.03499,2.02253,2.02559,7454507741.0
2006-04-21 00:00:00,2.02573,2.03024,2.02109,2.0259,7283551698.0
2006-04-23 00:00:00,2.02823,2.03003,2.02773,2.02933,48450544.0
2006-04-24 00:00:00,2.02922,2.03524,2.02637,2.03019,7094605136.0
2006-04-25 00:00:00,2.03,2.03717,2.02052,2.02057,7492065696.0
2006-04-26 00:00:00,2.02056,2.02382,2.00908,2.01098,7755634482.0
2006-04-27 00:00:00,2.011,2.02582,2.00879,2.02089,7157117061.0
2006-04-28 00:00:00,2.02091,2.04213,2.02091,2.0385,6860161500.0
2006-04-30 00:00:00,2.03737,2.03737,2.03555,2.03595,35152780.0
2006-05-01 00:00:00,2.03592,2.05025,2.02823,2.03193,6990673274.0
2006-05-02 00:00:00,2.03204,2.03928,2.02773,2.03499,7633641603.0
2006-05-03 00:00:00,2.03488,2.04269,2.02637,2.04123,7451179222.0
2006-05-04 00:00:00,2.04126,2.0543,2.03546,2.05334,7381150481.0
2006-05-05 00:00:00,2.05319,2.06245,2.04732,2.05396,7056987785.0
2006-05-07 00:00:00,2.0549,2.05788,2.05431,2.05788,89442489.0
2006-05-08 00:00:00,2.05802,2.0706,2.05427,2.06658,7710072745.0
2006-05-09 00:00:00,2.06646,2.06992,2.04777,2.05065,7938178787.0
2006-05-10 00:00:00,2.0507,2.05866,2.04463,2.05226,8392090081.0
2006-05-11 00:00:00,2.05223,2.07641,2.04588,2.07615,8397415301.0
2006-05-12 00:00:00,2.07599,2.10216,2.07084,2.10164,8294936394.0
2006-05-14 00:00:00,2.10156,2.10229,2.10123,2.10216,73123598.0
2006-05-15 00:00:00,2.10183,2.10864,2.08869,2.09028,8517721259.0
2006-05-16 00:00:00,2.09031,2.10154,2.08716,2.08976,8382283911.0
2006-05-17 00:00:00,2.08972,2.0984,2.0862,2.09583,8434529086.0
2006-05-18 00:00:00,2.09602,2.12182,2.09415,2.12182,8369742442.0
2006-05-19 00:00:00,2.12202,2.12284,2.10041,2.1009,8208850166.0
2006-05-21 00:00:00,2.0998,2.0998,2.09636,2.0985,95854227.0
2006-05-22 00:00:00,2.09865,2.1122,2.09625,2.10318,8016454506.0
2006-05-23 00:00:00,2.10315,2.11462,2.09402,2.10933,7946212458.0
2006-05-24 00:00:00,2.10946,2.11325,2.09064,2.09154,8106588096.0
2006-05-25 00:00:00,2.09115,2.09858,2.06732,2.07515,7402764397.0
2006-05-26 00:00:00,2.07517,2.07807,2.05347,2.05719,7044809899.0
2006-05-28 00:00:00,2.05648,2.05648,2.05451,2.05451,34197762.0
2006-05-29 00:00:00,2.0543,2.06162,2.04924,2.05504,6270105588.0
2006-05-30 00:00:00,2.05506,2.07345,2.05118,2.06776,7544599551.0
2006-05-31 00:00:00,2.06754,2.07176,2.05116,2.05924,7448960047.0
2006-06-01 00:00:00,2.05934,2.06408,2.05268,2.05693,7661040645.0
2006-06-02 00:00:00,2.05677,2.07377,2.05511,2.0719,7185447320.0
2006-06-04 00:00:00,2.07158,2.07423,2.07158,2.07398,77556992.0
2006-06-05 00:00:00,2.07396,2.07758,2.06481,2.07065,6996160210.0
2006-06-06 00:00:00,2.07062,2.07987,2.06668,2.07048,7532411740.0
2006-06-07 00:00:00,2.07045,2.07626,2.0626,2.06469,7222823580.0
2006-06-08 00:00:00,2.0649,2.0712,2.0567,2.0672,7581750561.0
2006-06-09 00:00:00,2.06727,2.06933,2.03415,2.0345,7169014872.0
2006-06-11 00:00:00,2.03347,2.03429,2.03195,2.03429,67487290.0
2006-06-12 00:00:00,2.03423,2.0391,2.02109,2.02685,7361212053.0
2006-06-13 00:00:00,2.02689,2.04291,2.01849,2.04274,7498995738.0
2006-06-14 00:00:00,2.04275,2.05699,2.039,2.04955,7406493167.0
2006-06-15 00:00:00,2.04953,2.06774,2.04953,2.05551,7520586255.0
2006-06-16 00:00:00,2.05542,2.08096,2.0543,2.07619,7308432487.0
2006-06-18 00:00:00,2.07624,2.07857,2.07603,2.07613,101595855.0
2006-06-19 00:00:00,2.07619,2.07999,2.05728,2.0612,7394021645.0
2006-06-20 00:00:00,2.06134,2.07084,2.05235,2.05796,7603263522.0
2006-06-21 00:00:00,2.0581,2.0605,2.03625,2.04409,7594968278.0
2006-06-22 00:00:00,2.04415,2.04751,2.03391,2.0431,7667803728.0
2006-06-23 00:00:00,2.04315,2.04945,2.0368,2.03998,7513164405.0
2006-06-25 00:00:00,2.04073,2.04078,2.0376,2.03792,58729512.0
2006-06-26 00:00:00,2.03799,2.05043,2.03464,2.04811,7334780837.0
2006-06-27 00:00:00,2.04811,2.04906,2.03812,2.04487,7170300075.0
2006-06-28 00:00:00,2.04496,2.0488,2.03701,2.04243,6530209182.0
2006-06-29 00:00:00,2.04252,2.04252,2.01549,2.02825,7343488281.0
2006-06-30 00:00:00,2.02819,2.06428,2.02638,2.0614,7387917280.0
2006-07-02 00:00:00,2.0605,2.0605,2.05961,2.06024,32314322.0
2006-07-03 00:00:00,2.06041,2.06656,2.03985,2.04769,7114994799.0
2006-07-04 00:00:00,2.04778,2.05224,2.04036,2.04441,6892129232.0
2006-07-05 00:00:00,2.04444,2.04653,2.03277,2.04139,7466792073.0
2006-07-06 00:00:00,2.04145,2.04714,2.03619,2.04393,7591817460.0
2006-07-07 00:00:00,2.04388,2.06321,2.03929,2.06027,7082781751.0
2006-07-09 00:00:00,2.06086,2.06155,2.06086,2.06149,8061718.0
2006-07-10 00:00:00,2.06151,2.07348,2.05804,2.06833,7405179961.0
2006-07-11 00:00:00,2.06837,2.09076,2.06774,2.08671,7498640981.0
2006-07-12 00:00:00,2.08677,2.09629,2.07782,2.07782,7565934199.0
2006-07-13 00:00:00,2.07783,2.08865,2.07737,2.08388,7836654812.0
2006-07-14 00:00:00,2.08394,2.08634,2.06824,2.07322,7633176803.0
2006-07-16 00:00:00,2.07275,2.07295,2.07152,2.07194,65138165.0
2006-07-17 00:00:00,2.0718,2.07576,2.05352,2.06558,7394022640.0
2006-07-18 00:00:00,2.06554,2.07621,2.06194,2.07445,7613545397.0
2006-07-19 00:00:00,2.07448,2.0932,2.07063,2.08902,8008141878.0
2006-07-20 00:00:00,2.08895,2.09977,2.08715,2.09377,7490681104.0
2006-07-21 00:00:00,2.09375,2.11715,2.08837,2.11348,6846207602.0
2006-07-23 00:00:00,2.11327,2.11327,2.11206,2.11206,34944882.0
2006-07-24 00:00:00,2.11197,2.12204,2.10691,2.10862,6842278801.0
2006-07-25 00:00:00,2.10863,2.11263,2.09716,2.09983,7829708670.0
2006-07-26 00:00:00,2.0998,2.10704,2.08971,2.10352,7443251981.0
2006-07-27 00:00:00,2.10353,2.11379,2.10033,2.10784,8004892586.0
2006-07-28 00:00:00,2.10776,2.11415,2.10398,2.10804,7608051949.0
2006-07-30 00:00:00,2.10711,2.10753,2.10576,2.10599,69927635.0
2006-07-31 00:00:00,2.10473,2.1144,2.09306,2.11248,7557832557.0
2006-08-01 00:00:00,2.11247,2.12265,2.10671,2.12075,7275558529.0
2006-08-02 00:00:00,2.12082,2.12371,2.10978,2.11347,6680540649.0
2006-08-03 00:00:00,2.11308,2.12916,2.10171,2.12329,7291972656.0
2006-08-04 00:00:00,2.12322,2.1572,2.118,2.14995,6927551744.0
2006-08-06 00:00:00,2.14952,2.14953,2.14898,2.14905,34067623.0
2006-08-07 00:00:00,2.14909,2.1495,2.13074,2.13192,7094581411.0
2006-08-08 00:00:00,2.13184,2.14265,2.12852,2.14017,7227993006.0
2006-08-09 00:00:00,2.13987,2.14037,2.13068,2.13224,7377685687.0
2006-08-10 00:00:00,2.13231,2.13863,2.12603,2.1337,7314981787.0
2006-08-11 00:00:00,2.13374,2.13803,2.11596,2.12567,7048645997.0
2006-08-13 00:00:00,2.12559,2.12559,2.12443,2.12458,14261488.0
2006-08-14 00:00:00,2.12472,2.12988,2.11995,2.1291,6665651590.0
2006-08-15 00:00:00,2.12908,2.13811,2.12255,2.12466,6782022979.0
2006-08-16 00:00:00,2.12486,2.12702,2.1155,2.12265,6872381799.0
2006-08-17 00:00:00,2.12277,2.12453,2.11182,2.11616,6853230416.0
2006-08-18 00:00:00,2.11616,2.11999,2.10765,2.11677,6945857111.0
2006-08-21 00:00:00,2.11346,2.12591,2.11258,2.11414,6665957421.0
2006-08-22 00:00:00,2.1141,2.12019,2.10382,2.10542,6617682520.0
2006-08-23 00:00:00,2.10551,2.10841,2.09531,2.10472,6624418896.0
2006-08-24 00:00:00,2.10467,2.10647,2.0914,2.09429,6736005938.0
2006-08-25 00:00:00,2.09423,2.09539,2.08626,2.09235,6789536726.0
2006-08-27 00:00:00,2.0925,2.09273,2.09134,2.09193,28414875.0
2006-08-28 00:00:00,2.09184,2.10886,2.0905,2.10313,6784424619.0
2006-08-29 00:00:00,2.10294,2.10891,2.09834,2.10321,7586619920.0
2006-08-30 00:00:00,2.1031,2.11656,2.10047,2.10957,7374915905.0
2006-08-31 00:00:00,2.10951,2.11592,2.09968,2.10041,7546400585.0
2006-09-01 00:00:00,2.1005,2.10767,2.09548,2.10334,7385791131.0
2006-09-03 00:00:00,2.10372,2.10462,2.10372,2.1043,49591666.0
2006-09-04 00:00:00,2.10446,2.11124,2.10433,2.10909,7313043230.0
2006-09-05 00:00:00,2.10917,2.11106,2.10139,2.10376,7048914260.0
2006-09-06 00:00:00,2.10368,2.10684,2.07635,2.08363,8349667138.0
2006-09-07 00:00:00,2.08359,2.08652,2.06943,2.0816,8816958633.0
2006-09-08 00:00:00,2.08155,2.09012,2.07609,2.08926,8330239879.0
2006-09-10 00:00:00,2.08936,2.09053,2.087,2.09046,139238806.0
2006-09-11 00:00:00,2.09043,2.09459,2.08469,2.09065,8588102372.0
2006-09-12 00:00:00,2.09051,2.10034,2.087,2.0985,8761012245.0
2006-09-13 00:00:00,2.09848,2.10525,2.09441,2.10038,8655713692.0
2006-09-14 00:00:00,2.1004,2.11282,2.09676,2.10833,8682978443.0
2006-09-15 00:00:00,2.10853,2.11246,2.09613,2.10463,8414716690.0
2006-09-17 00:00:00,2.1011,2.10145,2.09946,2.10059,214672247.0
2006-09-18 00:00:00,2.1005,2.10651,2.09451,2.10137,8784068125.0
2006-09-19 00:00:00,2.10139,2.12438,2.10023,2.11996,8646378361.0
2006-09-20 00:00:00,2.12008,2.13133,2.11885,2.12821,8346976304.0
2006-09-21 00:00:00,2.12822,2.1336,2.12125,2.12497,7996876695.0
2006-09-22 00:00:00,2.12512,2.13206,2.11532,2.1227,7403476198.0
2006-09-24 00:00:00,2.12209,2.1238,2.1213,2.12283,165707641.0
2006-09-25 00:00:00,2.12284,2.12849,2.11878,2.12183,7597439527.0
2006-09-26 00:00:00,2.12188,2.12447,2.10757,2.10858,7896618334.0
2006-09-27 00:00:00,2.10858,2.11364,2.09541,2.09926,8155327686.0
2006-09-28 00:00:00,2.09913,2.10172,2.07923,2.08272,8248814624.0
2006-09-29 00:00:00,2.08264,2.09324,2.07791,2.09214,7845122105.0
2006-10-01 00:00:00,2.0811,2.09518,2.08066,2.09421,285080197.0
2006-10-02 00:00:00,2.09422,2.10624,2.08774,2.10456,8434261778.0
2006-10-03 00:00:00,2.10435,2.11907,2.10268,2.11775,8237992053.0
2006-10-04 00:00:00,2.11769,2.12806,2.11275,2.12444,8677015142.0
2006-10-05 00:00:00,2.12449,2.12544,2.11185,2.1142,8168358407.0
2006-10-06 00:00:00,2.11422,2.11733,2.10158,2.10339,8122824160.0
2006-10-08 00:00:00,2.10261,2.10261,2.10215,2.1023,11234742.0
2006-10-09 00:00:00,2.10239,2.10758,2.09048,2.09549,8129141677.0
2006-10-10 00:00:00,2.09543,2.10396,2.09059,2.10068,8214525413.0
2006-10-11 00:00:00,2.1007,2.1101,2.09909,2.10877,8259988398.0
2006-10-12 00:00:00,2.10888,2.1132,2.1046,2.10712,7785715390.0
2006-10-13 00:00:00,2.10711,2.11391,2.10516,2.11089,7719163100.0
2006-10-15 00:00:00,2.11224,2.11235,2.10989,2.11001,167829417.0
2006-10-16 00:00:00,2.10994,2.11897,2.10616,2.11648,8135120297.0
2006-10-17 00:00:00,2.11633,2.13447,2.11429,2.13431,8352575556.0
2006-10-18 00:00:00,2.13458,2.13634,2.11891,2.12102,8303524951.0
2006-10-19 00:00:00,2.12096,2.12806,2.11339,2.11623,8244227514.0
2006-10-20 00:00:00,2.11638,2.12109,2.11118,2.11869,8066247318.0
2006-10-22 00:00:00,2.11941,2.11957,2.11667,2.11753,176724247.0
2006-10-23 00:00:00,2.11742,2.11917,2.10508,2.11239,8043069055.0
2006-10-24 00:00:00,2.11246,2.11625,2.10705,2.1101,7419723841.0
2006-10-25 00:00:00,2.11002,2.11861,2.10678,2.11002,8389404159.0
2006-10-26 00:00:00,2.11004,2.13199,2.10903,2.12187,8552113143.0
2006-10-27 00:00:00,2.12171,2.12811,2.11953,2.12406,8266188736.0
2006-10-30 00:00:00,2.12211,2.1421,2.11933,2.13938,8127148655.0
2006-10-31 00:00:00,2.13921,2.14482,2.13395,2.13953,8289321598.0
2006-11-01 00:00:00,2.13938,2.16639,2.13709,2.16024,8114714651.0
2006-11-02 00:00:00,2.16002,2.1699,2.15205,2.16212,7951095744.0
2006-11-03 00:00:00,2.16205,2.16697,2.14329,2.14567,7343401251.0
2006-11-06 00:00:00,2.14569,2.15374,2.14011,2.14295,8176156697.0
2006-11-07 00:00:00,2.14274,2.15474,2.14101,2.15241,8350146926.0
2006-11-08 00:00:00,2.15225,2.15761,2.14645,2.15081,8369535813.0
2006-11-09 00:00:00,2.15061,2.15788,2.14649,2.15102,8376177314.0
2006-11-10 00:00:00,2.15095,2.16676,2.14953,2.16207,8467348542.0
2006-11-13 00:00:00,2.16001,2.16722,2.15716,2.16248,8415584663.0
2006-11-14 00:00:00,2.16247,2.16749,2.15483,2.155,8429310606.0
2006-11-15 00:00:00,2.15499,2.1585,2.14609,2.15043,8595356480.0
2006-11-16 00:00:00,2.15042,2.15694,2.14627,2.15604,8512701169.0
2006-11-17 00:00:00,2.15597,2.17507,2.15037,2.17183,8477636113.0
2006-11-20 00:00:00,2.17174,2.17815,2.16485,2.17531,8372968207.0
2006-11-21 00:00:00,2.17522,2.18183,2.17201,2.17601,8320696166.0
2006-11-22 00:00:00,2.17585,2.18575,2.17462,2.18436,8232131842.0
2006-11-23 00:00:00,2.18422,2.18857,2.18097,2.18665,8159893291.0
2006-11-24 00:00:00,2.18649,2.19749,2.18225,2.19124,8797162318.0
2006-11-27 00:00:00,2.19089,2.19935,2.18945,2.19403,8634310427.0
2006-11-28 00:00:00,2.19409,2.20792,2.19317,2.20534,8622429084.0
2006-11-29 00:00:00,2.20531,2.22305,2.20506,2.2147,8365025358.0
2006-11-30 00:00:00,2.21462,2.24817,2.21309,2.24179,8992651656.0
2006-12-01 00:00:00,2.2417,2.26823,2.24008,2.26739,8821333924.0
2006-12-04 00:00:00,2.26381,2.26947,2.2548,2.25943,8693970255.0
2006-12-05 00:00:00,2.25917,2.26128,2.24833,2.25364,9051229923.0
2006-12-06 00:00:00,2.25358,2.25955,2.24164,2.25681,8824189605.0
2006-12-07 00:00:00,2.25658,2.26136,2.25241,2.25621,8833782566.0
2006-12-08 00:00:00,2.25617,2.26356,2.24262,2.2458,9011236010.0
2006-12-11 00:00:00,2.24481,2.24856,2.23697,2.24593,8414941189.0
2006-12-12 00:00:00,2.24595,2.27285,2.24331,2.27115,8721962942.0
2006-12-13 00:00:00,2.27078,2.27654,2.26278,2.27528,8593850190.0
2006-12-14 00:00:00,2.27523,2.27722,2.26501,2.26812,8595397761.0
2006-12-15 00:00:00,2.26792,2.27152,2.25665,2.25951,8862118783.0
2006-12-18 00:00:00,2.2594,2.26554,2.24796,2.25318,8415074002.0
2006-12-19 00:00:00,2.25292,2.27366,2.24904,2.26937,8259205689.0
2006-12-20 00:00:00,2.26929,2.2754,2.25204,2.25704,8257879365.0
2006-12-21 00:00:00,2.25677,2.26613,2.25283,2.26473,7940388584.0
2006-12-22 00:00:00,2.26458,2.27319,2.2633,2.26675,8068766317.0
2006-12-26 00:00:00,2.26683,2.27019,2.26505,2.26681,5247097005.0
2006-12-27 00:00:00,2.26696,2.28121,2.2665,2.27232,8283354626.0
2006-12-28 00:00:00,2.27251,2.28042,2.26887,2.27699,8182966649.0
2006-12-29 00:00:00,2.2771,2.28496,2.27087,2.28138,8012514014.0
2007-01-02 00:00:00,2.28495,2.30065,2.28461,2.2999,5397827689.0
2007-01-03 00:00:00,2.29979,2.30148,2.27866,2.28895,8806778557.0
2007-01-04 00:00:00,2.28869,2.28973,2.27687,2.28685,9018602338.0
2007-01-05 00:00:00,2.28672,2.28894,2.26111,2.26206,9016422037.0
2007-01-08 00:00:00,2.26275,2.28322,2.26017,2.27641,8845691847.0
2007-01-09 00:00:00,2.27614,2.29041,2.27552,2.2827,8928940040.0
2007-01-10 00:00:00,2.28245,2.28414,2.26751,2.26818,9142120235.0
2007-01-11 00:00:00,2.26799,2.3006,2.26695,2.29041,8861594721.0
2007-01-12 00:00:00,2.28997,2.29467,2.28483,2.29196,8864962712.0
2007-01-15 00:00:00,2.29012,2.29824,2.28787,2.29417,8463229306.0
2007-01-16 00:00:00,2.29396,2.30994,2.28723,2.30614,8559448790.0
2007-01-17 00:00:00,2.306,2.31477,2.30433,2.30949,8739326819.0
2007-01-18 00:00:00,2.30919,2.32322,2.30803,2.31752,8715370091.0
2007-01-19 00:00:00,2.31766,2.32292,2.30963,2.31294,8804933116.0
2007-01-22 00:00:00,2.31291,2.33738,2.31254,2.33563,8714604544.0
2007-01-23 00:00:00,2.33544,2.35621,2.33307,2.33846,8922213819.0
2007-01-24 00:00:00,2.33854,2.34244,2.31776,2.32166,9168533316.0
2007-01-25 00:00:00,2.32159,2.32537,2.30526,2.32287,8840266823.0
2007-01-26 00:00:00,2.32314,2.32642,2.30734,2.31068,8979749426.0
2007-01-29 00:00:00,2.3102,2.31912,2.30878,2.31856,8493932662.0
2007-01-30 00:00:00,2.31856,2.33089,2.3128,2.31407,8601204481.0
2007-01-31 00:00:00,2.31366,2.31824,2.30194,2.31243,8438677958.0
2007-02-01 00:00:00,2.31205,2.32231,2.30579,2.31709,8515350038.0
2007-02-02 00:00:00,2.31688,2.33376,2.3153,2.32746,8014971928.0
2007-02-05 00:00:00,2.32708,2.33114,2.3139,2.31758,7220430373.0
2007-02-06 00:00:00,2.31744,2.33116,2.31411,2.32903,7491647062.0
2007-02-07 00:00:00,2.32898,2.3349,2.32569,2.33377,7065532496.0
2007-02-08 00:00:00,2.33354,2.33823,2.3139,2.31644,6985093297.0
2007-02-09 00:00:00,2.31606,2.31879,2.28386,2.28591,6247553407.0
2007-02-12 00:00:00,2.2855,2.29026,2.27714,2.28795,3595791764.0
2007-02-13 00:00:00,2.28784,2.29284,2.26783,2.27107,7862198235.0
2007-02-14 00:00:00,2.27053,2.29013,2.27,2.28731,7782384643.0
2007-02-15 00:00:00,2.28726,2.29147,2.2671,2.26797,7919906352.0
2007-02-16 00:00:00,2.26797,2.27498,2.26321,2.26574,7451135711.0
2007-02-19 00:00:00,2.27554,2.27662,2.26214,2.27106,7232540778.0
2007-02-20 00:00:00,2.27096,2.28943,2.26839,2.28723,7997599406.0
2007-02-21 00:00:00,2.28723,2.29205,2.26394,2.26645,8000724580.0
2007-02-22 00:00:00,2.26639,2.27541,2.25917,2.27271,7981968266.0
2007-02-23 00:00:00,2.27273,2.27739,2.26874,2.27708,8221226273.0
2007-02-26 00:00:00,2.27604,2.27934,2.27186,2.27836,8588132909.0
2007-02-27 00:00:00,2.27805,2.29145,2.27536,2.28907,8881220147.0
2007-02-28 00:00:00,2.28912,2.29922,2.2776,2.29786,8835432343.0
2007-03-01 00:00:00,2.29766,2.30565,2.28705,2.29596,9084810717.0
2007-03-02 00:00:00,2.29598,2.29712,2.2789,2.28726,8949459920.0
2007-03-05 00:00:00,2.34082,2.34082,2.26409,2.26737,9309191051.0
2007-03-06 00:00:00,2.26728,2.27449,2.25838,2.27244,9370229726.0
2007-03-07 00:00:00,2.27238,2.27939,2.26425,2.27712,9215260031.0
2007-03-08 00:00:00,2.27729,2.2835,2.27003,2.27479,9449034367.0
2007-03-09 00:00:00,2.27463,2.27998,2.26052,2.26424,9345894953.0
2007-03-12 00:00:00,2.26445,2.27432,2.25144,2.2647,9883190651.0
2007-03-13 00:00:00,2.26465,2.26804,2.25246,2.26394,10211872164.0
2007-03-14 00:00:00,2.26396,2.27704,2.25439,2.27491,10530222053.0
2007-03-15 00:00:00,2.27494,2.28021,2.26844,2.27774,10471378851.0
2007-03-16 00:00:00,2.27782,2.2892,2.27513,2.28315,10167699289.0
2007-03-18 00:00:00,2.28423,2.28463,2.28323,2.2834,380532029.0
2007-03-19 00:00:00,2.28342,2.29161,2.28037,2.28875,10604080564.0
2007-03-20 00:00:00,2.28874,2.30025,2.27306,2.2778,10496116412.0
2007-03-21 00:00:00,2.27776,2.28279,2.2667,2.27413,10451160357.0
2007-03-22 00:00:00,2.27418,2.28242,2.27113,2.27386,10627007469.0
2007-03-23 00:00:00,2.27389,2.27939,2.26873,2.27607,10181072939.0
2007-03-25 00:00:00,2.27552,2.27598,2.27301,2.27459,428694391.0
2007-03-26 00:00:00,2.27456,2.29089,2.27251,2.28579,10694812302.0
2007-03-27 00:00:00,2.2859,2.28651,2.26923,2.27287,10724046384.0
2007-03-28 00:00:00,2.27289,2.28003,2.26879,2.27399,10765538141.0
2007-03-29 00:00:00,2.27407,2.28211,2.26942,2.2735,10803149485.0
2007-03-30 00:00:00,2.27347,2.27542,2.25308,2.27015,10439183668.0
2007-04-01 00:00:00,2.26548,2.2685,2.26528,2.26833,404929809.0
2007-04-02 00:00:00,2.26826,2.28787,2.26429,2.28673,10952994559.0
2007-04-03 00:00:00,2.28676,2.29051,2.2822,2.28771,10740331147.0
2007-04-04 00:00:00,2.28774,2.29086,2.27848,2.28968,10985454093.0
2007-04-05 00:00:00,2.28966,2.2906,2.26387,2.26909,10677513785.0
2007-04-06 00:00:00,2.26907,2.27141,2.25855,2.26171,10156841337.0
2007-04-08 00:00:00,2.26074,2.2618,2.2594,2.25943,459884984.0
2007-04-09 00:00:00,2.25966,2.264,2.25641,2.26114,11082831779.0
2007-04-10 00:00:00,2.26123,2.27015,2.25909,2.26159,11184543305.0
2007-04-11 00:00:00,2.26157,2.27135,2.24707,2.2471,11307063393.0
2007-04-12 00:00:00,2.24716,2.25607,2.2416,2.24522,11232180299.0
2007-04-13 00:00:00,2.24536,2.26083,2.24294,2.25821,10794416425.0
2007-04-15 00:00:00,2.25796,2.25819,2.25497,2.25734,343965852.0
2007-04-16 00:00:00,2.25733,2.25973,2.24839,2.25111,11337639537.0
2007-04-17 00:00:00,2.25117,2.27182,2.25011,2.27087,10970922451.0
2007-04-18 00:00:00,2.27079,2.27718,2.25935,2.26416,11356778327.0
2007-04-19 00:00:00,2.26415,2.26632,2.24863,2.26136,11237445626.0
2007-04-20 00:00:00,2.26134,2.26421,2.24615,2.2491,10896116057.0
2007-04-22 00:00:00,2.25161,2.25194,2.24878,2.25034,422799927.0
2007-04-23 00:00:00,2.25025,2.25145,2.2419,2.24337,11492598850.0
2007-04-24 00:00:00,2.24327,2.24917,2.23693,2.24457,11352872686.0
2007-04-25 00:00:00,2.24471,2.24966,2.22846,2.2318,11376240795.0
2007-04-26 00:00:00,2.23178,2.2385,2.22536,2.23251,11255443326.0
2007-04-27 00:00:00,2.23256,2.23541,2.22553,2.22909,10870688657.0
2007-04-29 00:00:00,2.2292,2.22939,2.22434,2.22675,448601983.0
2007-04-30 00:00:00,2.22667,2.23242,2.20952,2.21843,11231131532.0
2007-05-01 00:00:00,2.21835,2.22423,2.21277,2.22027,11062708031.0
2007-05-02 00:00:00,2.22012,2.22315,2.20046,2.20193,11114446205.0
2007-05-03 00:00:00,2.20209,2.20998,2.19608,2.20058,11030900420.0
2007-05-04 00:00:00,2.20063,2.20716,2.19348,2.20603,10559702911.0
2007-05-06 00:00:00,2.20631,2.20717,2.20525,2.20716,402731495.0
2007-05-07 00:00:00,2.20707,2.20939,2.19441,2.196,11035886939.0
2007-05-08 00:00:00,2.196,2.20173,2.19169,2.20014,11012911552.0
2007-05-09 00:00:00,2.20024,2.20917,2.19776,2.20405,11067174291.0
2007-05-10 00:00:00,2.20396,2.20893,2.19218,2.19846,11081162444.0
2007-05-11 00:00:00,2.19857,2.21112,2.19453,2.19965,10640114412.0
2007-05-13 00:00:00,2.19999,2.20153,2.19892,2.20066,459865681.0
2007-05-14 00:00:00,2.20076,2.20551,2.18642,2.18803,10858835661.0
2007-05-15 00:00:00,2.18794,2.19219,2.17168,2.1802,10912854592.0
2007-05-16 00:00:00,2.18021,2.18653,2.17667,2.18192,10823449289.0
2007-05-17 00:00:00,2.18182,2.18465,2.1657,2.1709,10764155652.0
2007-05-18 00:00:00,2.17088,2.17197,2.14819,2.14879,10220815916.0
2007-05-20 00:00:00,2.15089,2.15186,2.14982,2.15008,375315041.0
2007-05-21 00:00:00,2.15022,2.15165,2.13334,2.13642,10742483728.0
2007-05-22 00:00:00,2.1365,2.14717,2.13457,2.14503,10612039487.0
2007-05-23 00:00:00,2.14517,2.15428,2.14388,2.15069,10803023628.0
2007-05-24 00:00:00,2.15052,2.15473,2.14566,2.15162,10606630379.0
2007-05-25 00:00:00,2.15165,2.15724,2.13944,2.14234,10131669114.0
2007-05-27 00:00:00,2.14054,2.14205,2.13986,2.14149,446931010.0
2007-05-28 00:00:00,2.14146,2.14483,2.13941,2.14014,10352291998.0
2007-05-29 00:00:00,2.14025,2.15192,2.12152,2.1262,11008921191.0
2007-05-30 00:00:00,2.1263,2.12913,2.11197,2.12184,10877486902.0
2007-05-31 00:00:00,2.12183,2.12322,2.10954,2.11816,10830056113.0
2007-06-01 00:00:00,2.11805,2.11987,2.09778,2.10233,10165133532.0
2007-06-03 00:00:00,2.10192,2.10306,2.10166,2.103,433328197.0
2007-06-04 00:00:00,2.10303,2.1085,2.09474,2.10511,10632126121.0
2007-06-05 00:00:00,2.10498,2.12003,2.10493,2.11862,10920372804.0
2007-06-06 00:00:00,2.11873,2.11893,2.10407,2.10713,10792790802.0
2007-06-07 00:00:00,2.10708,2.11037,2.09573,2.10528,11060192619.0
2007-06-08 00:00:00,2.10523,2.10552,2.08282,2.08877,10500665208.0
2007-06-10 00:00:00,2.08858,2.09059,2.08826,2.08913,466576549.0
2007-06-11 00:00:00,2.08885,2.09163,2.08488,2.08714,10890858934.0
2007-06-12 00:00:00,2.08706,2.10804,2.08433,2.1057,10948135419.0
2007-06-13 00:00:00,2.10569,2.1133,2.10104,2.10432,10799282253.0
2007-06-14 00:00:00,2.10424,2.10598,2.0961,2.10265,10788377130.0
2007-06-15 00:00:00,2.10276,2.11234,2.09169,2.10937,10193109029.0
2007-06-17 00:00:00,2.1059,2.10991,2.1059,2.10961,375768412.0
2007-06-18 00:00:00,2.1096,2.13059,2.10548,2.12347,10719560981.0
2007-06-19 00:00:00,2.12333,2.12703,2.11015,2.11163,10804514245.0
2007-06-20 00:00:00,2.11154,2.12985,2.10947,2.12339,10808689137.0
2007-06-21 00:00:00,2.1231,2.14274,2.11839,2.13916,11011611001.0
2007-06-22 00:00:00,2.13931,2.14316,2.12997,2.13505,10477690429.0
2007-06-24 00:00:00,2.13692,2.13692,2.13462,2.13533,354285362.0
2007-06-25 00:00:00,2.13494,2.14478,2.1336,2.13717,10898727699.0
2007-06-26 00:00:00,2.13713,2.14275,2.13316,2.1379,11012651422.0
2007-06-27 00:00:00,2.13791,2.14243,2.13453,2.13833,11160471370.0
2007-06-28 00:00:00,2.13826,2.14055,2.11686,2.12055,11003045425.0
2007-06-29 00:00:00,2.12072,2.13986,2.10485,2.1394,10582259116.0
2007-07-01 00:00:00,2.13519,2.13626,2.13355,2.13416,340474265.0
2007-07-02 00:00:00,2.13415,2.13753,2.11988,2.12975,10775295213.0
2007-07-03 00:00:00,2.12957,2.14222,2.12639,2.13933,10797838355.0
2007-07-04 00:00:00,2.13942,2.1401,2.12812,2.13366,10778502762.0
2007-07-05 00:00:00,2.13348,2.13759,2.12327,2.12353,10870618719.0
2007-07-06 00:00:00,2.12351,2.12539,2.1055,2.10917,10627488945.0
2007-07-08 00:00:00,2.11033,2.11077,2.10852,2.1089,358193936.0
2007-07-09 00:00:00,2.10884,2.11566,2.10127,2.11329,11230873565.0
2007-07-10 00:00:00,2.1132,2.13974,2.11034,2.13757,11163529865.0
2007-07-11 00:00:00,2.13752,2.15377,2.13383,2.14278,11487981754.0
2007-07-12 00:00:00,2.14271,2.14296,2.12046,2.12114,11253121860.0
2007-07-13 00:00:00,2.12107,2.13514,2.11926,2.13025,10823526642.0
2007-07-15 00:00:00,2.13086,2.13167,2.12977,2.13143,304138633.0
2007-07-16 00:00:00,2.13141,2.13447,2.12189,2.12443,10881796232.0
2007-07-17 00:00:00,2.12434,2.13719,2.12297,2.1341,10801278457.0
2007-07-18 00:00:00,2.13415,2.14629,2.13415,2.1421,11092751130.0
2007-07-19 00:00:00,2.1421,2.14843,2.13254,2.13715,10931240631.0
2007-07-20 00:00:00,2.13718,2.15668,2.13581,2.15556,10535806008.0
2007-07-22 00:00:00,2.15515,2.15522,2.15303,2.15338,452787737.0
2007-07-23 00:00:00,2.15333,2.15544,2.14342,2.15481,11229522522.0
2007-07-24 00:00:00,2.15476,2.16053,2.13339,2.13745,11223769998.0
2007-07-25 00:00:00,2.13747,2.14164,2.12855,2.13853,11393275757.0
2007-07-26 00:00:00,2.13831,2.16196,2.13053,2.15993,11424951852.0
2007-07-27 00:00:00,2.15998,2.16421,2.14208,2.15267,10988145962.0
2007-07-29 00:00:00,2.15326,2.15326,2.14981,2.14984,369350804.0
2007-07-30 00:00:00,2.14985,2.1649,2.14902,2.15789,11313201706.0
2007-07-31 00:00:00,2.15779,2.16949,2.15081,2.16532,11072622003.0
2007-08-01 00:00:00,2.16541,2.16748,2.14336,2.14506,11233676503.0
2007-08-02 00:00:00,2.14495,2.15036,2.13612,2.14363,10961343845.0
2007-08-03 00:00:00,2.14358,2.15645,2.14152,2.15508,10714595527.0
2007-08-05 00:00:00,2.15481,2.15643,2.15314,2.15635,551002690.0
2007-08-06 00:00:00,2.15635,2.16305,2.13087,2.13198,11454582408.0
2007-08-07 00:00:00,2.13197,2.1422,2.12743,2.13235,11637275473.0
2007-08-08 00:00:00,2.13228,2.13926,2.12712,2.13297,11673681074.0
2007-08-09 00:00:00,2.13298,2.1486,2.13019,2.13952,11555253187.0
2007-08-10 00:00:00,2.13945,2.14376,2.12445,2.1293,11106515054.0
2007-08-12 00:00:00,2.13016,2.13126,2.12922,2.13014,325542532.0
2007-08-13 00:00:00,2.13012,2.1361,2.11175,2.11958,11313175065.0
2007-08-14 00:00:00,2.11948,2.13277,2.11237,2.13094,11202256589.0
2007-08-15 00:00:00,2.13062,2.14808,2.13,2.1447,11332352105.0
2007-08-16 00:00:00,2.14462,2.15243,2.12148,2.13453,11231227123.0
2007-08-17 00:00:00,2.1343,2.13618,2.09795,2.09796,10854926340.0
2007-08-19 00:00:00,2.10127,2.10247,2.0999,2.1019,476175266.0
2007-08-20 00:00:00,2.10182,2.10854,2.09314,2.09578,11616204446.0
2007-08-21 00:00:00,2.09589,2.11051,2.09196,2.10774,11584412765.0
2007-08-22 00:00:00,2.10763,2.11893,2.10228,2.11537,11696196261.0
2007-08-23 00:00:00,2.11553,2.11817,2.1051,2.11035,11499716746.0
2007-08-24 00:00:00,2.11025,2.11965,2.10297,2.1183,11043905422.0
2007-08-26 00:00:00,2.11777,2.1182,2.11586,2.11702,420344061.0
2007-08-27 00:00:00,2.11677,2.12235,2.10994,2.11965,11377141364.0
2007-08-28 00:00:00,2.11978,2.13369,2.1132,2.12993,11340447303.0
2007-08-29 00:00:00,2.12988,2.14249,2.12567,2.13735,11443563043.0
2007-08-30 00:00:00,2.1372,2.14559,2.12528,2.12835,11362600428.0
2007-08-31 00:00:00,2.12832,2.13334,2.12032,2.12819,10823188971.0
2007-09-02 00:00:00,2.12944,2.12944,2.12733,2.12787,468794133.0
2007-09-03 00:00:00,2.12786,2.12882,2.12124,2.12467,11296186635.0
2007-09-04 00:00:00,2.12447,2.1294,2.10995,2.11235,11527928342.0
2007-09-05 00:00:00,2.11233,2.12929,2.11037,2.12828,11492792223.0
2007-09-06 00:00:00,2.12852,2.13673,2.12436,2.12719,11595685918.0
2007-09-07 00:00:00,2.12709,2.14163,2.12105,2.13947,11063434844.0
2007-09-09 00:00:00,2.13847,2.13889,2.13724,2.13762,383860269.0
2007-09-10 00:00:00,2.13743,2.14763,2.12973,2.13257,11391232904.0
2007-09-11 00:00:00,2.13266,2.13388,2.11364,2.11752,11377232727.0
2007-09-12 00:00:00,2.11753,2.12228,2.10231,2.10374,11479661580.0
2007-09-13 00:00:00,2.10364,2.10459,2.08747,2.09175,11483367240.0
2007-09-14 00:00:00,2.09162,2.09258,2.06457,2.06626,11087964294.0
2007-09-16 00:00:00,2.06426,2.06659,2.06369,2.06616,469612246.0
2007-09-17 00:00:00,2.06615,2.06848,2.04609,2.04876,11756583675.0
2007-09-18 00:00:00,2.04887,2.04967,2.03665,2.04034,11818945116.0
2007-09-19 00:00:00,2.04036,2.04271,2.02136,2.02777,11732768285.0
2007-09-20 00:00:00,2.0278,2.0343,2.00851,2.0117,11758743975.0
2007-09-21 00:00:00,2.01181,2.02633,1.99962,2.02049,11288139328.0
2007-09-23 00:00:00,2.02093,2.02167,2.01904,2.01957,398801683.0
2007-09-24 00:00:00,2.01955,2.0295,2.0159,2.02487,11519323565.0
2007-09-25 00:00:00,2.02488,2.02905,2.01544,2.02536,11634415680.0
2007-09-26 00:00:00,2.02525,2.0351,2.02191,2.02404,11510927405.0
2007-09-27 00:00:00,2.0239,2.03375,2.01797,2.02937,11562035286.0
2007-09-28 00:00:00,2.02925,2.03621,2.02035,2.0306,11081623551.0
2007-09-30 00:00:00,2.03275,2.0335,2.03098,2.03158,502820091.0
2007-10-01 00:00:00,2.03158,2.03534,2.02379,2.02508,11719711207.0
2007-10-02 00:00:00,2.02506,2.04236,2.02423,2.03716,11857627836.0
2007-10-03 00:00:00,2.03721,2.03902,2.02531,2.02695,11761423951.0
2007-10-04 00:00:00,2.027,2.03936,2.0244,2.03153,11835042142.0
2007-10-05 00:00:00,2.03145,2.03406,1.9986,2.00142,11134777425.0
2007-10-07 00:00:00,2.0018,2.00237,2.00013,2.00053,369707890.0
2007-10-08 00:00:00,2.00046,2.01098,1.998,2.00846,11591128763.0
2007-10-09 00:00:00,2.00849,2.01058,1.99583,1.99803,11448684886.0
2007-10-10 00:00:00,1.99814,2.00865,1.99814,2.00399,11471068098.0
2007-10-11 00:00:00,2.004,2.00413,1.97809,1.9838,11520792905.0
2007-10-12 00:00:00,1.98391,1.98767,1.97652,1.97813,11122303877.0
2007-10-14 00:00:00,1.97713,1.9777,1.97586,1.97684,568556374.0
2007-10-15 00:00:00,1.9769,1.9966,1.97528,1.99336,12116989960.0
2007-10-16 00:00:00,1.99329,1.99591,1.98465,1.98875,11968258589.0
2007-10-17 00:00:00,1.98882,1.99652,1.98309,1.98701,12117341683.0
2007-10-18 00:00:00,1.98709,2.00044,1.98346,1.98855,11998555622.0
2007-10-19 00:00:00,1.98866,1.99482,1.97175,1.98275,11514740130.0
2007-10-21 00:00:00,1.98549,1.98577,1.98307,1.98347,441699483.0
2007-10-22 00:00:00,1.98344,1.99669,1.97922,1.98567,11707747050.0
2007-10-23 00:00:00,1.98574,1.98883,1.97273,1.97985,11721248849.0
2007-10-24 00:00:00,1.97981,1.99048,1.97712,1.98411,11713052401.0
2007-10-25 00:00:00,1.98394,1.9869,1.97407,1.98057,11708144151.0
2007-10-26 00:00:00,1.98048,1.98243,1.9697,1.97351,11232697225.0
2007-10-28 00:00:00,1.97542,1.97577,1.97281,1.97343,523797278.0
2007-10-29 00:00:00,1.97357,1.98042,1.96213,1.96516,12186700374.0
2007-10-30 00:00:00,1.96529,1.97544,1.963,1.96976,11963277476.0
2007-10-31 00:00:00,1.9699,1.98128,1.95837,1.962,12099998001.0
2007-11-01 00:00:00,1.96206,1.97886,1.9593,1.97566,11976774697.0
2007-11-02 00:00:00,1.97569,1.97814,1.94319,1.95234,11500099989.0
2007-11-05 00:00:00,1.95336,1.95643,1.93609,1.94119,11797827378.0
2007-11-06 00:00:00,1.94102,1.94282,1.92051,1.92071,11812185329.0
2007-11-07 00:00:00,1.92039,1.95552,1.90121,1.95537,11761488150.0
2007-11-08 00:00:00,1.9552,1.97946,1.94331,1.96914,11757060140.0
2007-11-09 00:00:00,1.96891,1.97591,1.95296,1.97324,11800645575.0
2007-11-12 00:00:00,1.9722,1.99359,1.96544,1.98782,11926712039.0
2007-11-13 00:00:00,1.98766,2.00073,1.97474,1.98461,12032491034.0
2007-11-14 00:00:00,1.98468,1.99203,1.96937,1.98436,11933463625.0
2007-11-15 00:00:00,1.98414,2.01468,1.97153,2.014,11999581259.0
2007-11-16 00:00:00,2.01418,2.01992,1.98888,1.99784,11876859312.0
2007-11-19 00:00:00,2.00654,2.01832,1.98743,2.01698,11795752742.0
2007-11-20 00:00:00,2.01694,2.03405,2.00896,2.02257,11738042057.0
2007-11-21 00:00:00,2.02234,2.04076,2.01827,2.03656,11818040677.0
2007-11-22 00:00:00,2.03651,2.038,2.02213,2.03147,11681031588.0
2007-11-23 00:00:00,2.03128,2.04064,2.02642,2.03684,11632021806.0
2007-11-26 00:00:00,2.03297,2.05124,2.02719,2.0498,11724246711.0
2007-11-27 00:00:00,2.04972,2.06724,2.0363,2.06048,11744290514.0
2007-11-28 00:00:00,2.0604,2.06062,2.0422,2.05107,11659224891.0
2007-11-29 00:00:00,2.05081,2.0616,2.02869,2.05666,11707074645.0
2007-11-30 00:00:00,2.05653,2.06493,2.05086,2.05479,11619969705.0
2007-12-03 00:00:00,2.05219,2.07159,2.05021,2.06426,11521730114.0
2007-12-04 00:00:00,2.06422,2.09035,2.06226,2.08126,11464211540.0
2007-12-05 00:00:00,2.08122,2.08924,2.05107,2.05148,11455967161.0
2007-12-06 00:00:00,2.05143,2.06447,2.04127,2.04379,11364867844.0
2007-12-07 00:00:00,2.04389,2.06161,2.03494,2.03908,11309134496.0
2007-12-10 00:00:00,2.0384,2.0677,2.0384,2.06027,11525543775.0
2007-12-11 00:00:00,2.06015,2.07485,2.05146,2.06343,11398150400.0
2007-12-12 00:00:00,2.06325,2.08094,2.05271,2.07135,11477488068.0
2007-12-13 00:00:00,2.0712,2.08524,2.06008,2.08276,11447900690.0
2007-12-14 00:00:00,2.08268,2.08428,2.04597,2.05056,11369943753.0
2007-12-17 00:00:00,2.04974,2.05637,2.02388,2.03071,11042786110.0
2007-12-18 00:00:00,2.03065,2.04158,2.02024,2.02491,10968932770.0
2007-12-19 00:00:00,2.02476,2.03206,2.0007,2.00183,10701591864.0
2007-12-20 00:00:00,2.0017,2.00295,1.97533,1.98565,10502776204.0
2007-12-21 00:00:00,1.98562,1.98754,1.96456,1.96573,10055481423.0
2007-12-24 00:00:00,1.96691,1.96916,1.94418,1.94541,9628148431.0
2007-12-25 00:00:00,1.94528,1.94913,1.94407,1.94752,6882820062.0
2007-12-26 00:00:00,1.94754,1.9538,1.94273,1.94615,11191854288.0
2007-12-27 00:00:00,1.94593,1.9619,1.9434,1.95623,11420693775.0
2007-12-28 00:00:00,1.95657,1.96499,1.94451,1.95872,11185254294.0
2007-12-31 00:00:00,1.9557,1.98332,1.95015,1.98121,10665146842.0
2008-01-01 00:00:00,1.9815,1.98253,1.98021,1.98168,5816573819.0
2008-01-02 00:00:00,1.98168,1.98175,1.95402,1.9672,12421176005.0
2008-01-03 00:00:00,1.96701,1.97274,1.94864,1.94966,12501771722.0
2008-01-04 00:00:00,1.94967,1.98052,1.93957,1.97827,12548676188.0
2008-01-07 00:00:00,1.97775,1.98582,1.968,1.97822,12393023481.0
2008-01-08 00:00:00,1.97827,1.9869,1.9685,1.98522,12435042772.0
2008-01-09 00:00:00,1.98495,1.98495,1.96633,1.97726,12458277962.0
2008-01-10 00:00:00,1.9771,1.98615,1.97162,1.97982,12495632670.0
2008-01-11 00:00:00,1.97986,2.00047,1.96919,1.99271,12448987346.0
2008-01-14 00:00:00,1.99557,1.99892,1.98719,1.98833,12471934345.0
2008-01-15 00:00:00,1.98834,2.0089,1.98521,1.9978,12573637626.0
2008-01-16 00:00:00,1.99791,2.01373,1.99167,2.0119,12542515304.0
2008-01-17 00:00:00,2.01168,2.03395,2.00247,2.02835,12563924609.0
2008-01-18 00:00:00,2.0284,2.03082,2.00398,2.00708,12553286833.0
2008-01-21 00:00:00,2.00842,2.01383,2.00327,2.00992,12376838911.0
2008-01-22 00:00:00,2.00974,2.0236,2.00061,2.01761,12335453192.0
2008-01-23 00:00:00,2.0175,2.01806,1.99287,2.00131,12334109241.0
2008-01-24 00:00:00,2.00125,2.00436,1.97945,1.983,12262579148.0
2008-01-25 00:00:00,1.98282,1.99894,1.97831,1.99744,12305755414.0
2008-01-28 00:00:00,2.0001,2.00389,1.98901,1.99043,12396758838.0
2008-01-29 00:00:00,1.99039,1.99609,1.97778,1.98532,12478645652.0
2008-01-30 00:00:00,1.9853,1.98946,1.96843,1.97269,12409567038.0
2008-01-31 00:00:00,1.97267,2.00427,1.97231,1.99182,12548573446.0
2008-02-01 00:00:00,1.99173,1.99647,1.9492,1.95451,12462528624.0
2008-02-04 00:00:00,1.95418,1.97769,1.95024,1.95995,12262784215.0
2008-02-05 00:00:00,1.95981,1.97956,1.95834,1.97956,12402451301.0
2008-02-06 00:00:00,1.97936,1.9801,1.9627,1.97238,12270468343.0
2008-02-07 00:00:00,1.97215,1.97561,1.95595,1.95838,12383415490.0
2008-02-08 00:00:00,1.95839,1.96444,1.93431,1.94267,12323718983.0
2008-02-11 00:00:00,1.9452,1.95448,1.93453,1.95324,12422038610.0
2008-02-12 00:00:00,1.95314,1.96453,1.94353,1.96251,12482889124.0
2008-02-13 00:00:00,1.96245,1.96522,1.95482,1.95654,12508904363.0
2008-02-14 00:00:00,1.95644,1.9699,1.95433,1.96839,12468372675.0
2008-02-15 00:00:00,1.96825,1.97948,1.94822,1.97328,12465102966.0
2008-02-18 00:00:00,1.97481,1.97708,1.9597,1.96646,12316324173.0
2008-02-19 00:00:00,1.96629,1.98191,1.95503,1.98107,12378785704.0
2008-02-20 00:00:00,1.98102,1.98187,1.96472,1.96591,12336824629.0
2008-02-21 00:00:00,1.96575,1.98587,1.96042,1.98397,12274973246.0
2008-02-22 00:00:00,1.9841,1.99959,1.98262,1.99116,12380772126.0
2008-02-25 00:00:00,1.99408,1.9946,1.95637,1.9595,12295531096.0
2008-02-26 00:00:00,1.95932,1.96285,1.94295,1.94933,12436446738.0
2008-02-27 00:00:00,1.94904,1.95364,1.94007,1.94179,12433505925.0
2008-02-28 00:00:00,1.94161,1.94661,1.93057,1.93872,12451148257.0
2008-02-29 00:00:00,1.93854,1.96562,1.93578,1.96406,12329033689.0
2008-03-03 00:00:00,1.95857,1.9704,1.94881,1.96469,12246133649.0
2008-03-04 00:00:00,1.96455,1.97967,1.95765,1.97286,12182997395.0
2008-03-05 00:00:00,1.9724,1.97502,1.95827,1.96014,12252798766.0
2008-03-06 00:00:00,1.96006,1.98483,1.95851,1.97915,12240775605.0
2008-03-07 00:00:00,1.97868,1.99889,1.96461,1.99297,12205964823.0
2008-03-09 00:00:00,1.99422,1.99519,1.99257,1.99346,391577590.0
2008-03-10 00:00:00,1.99359,2.0107,1.98899,1.99704,12157927755.0
2008-03-11 00:00:00,1.99711,2.00288,1.98533,1.98929,12238496322.0
2008-03-12 00:00:00,1.98989,2.00763,1.98291,2.00545,12125980064.0
2008-03-13 00:00:00,2.00547,2.01373,1.99304,1.99616,12307967978.0
2008-03-14 00:00:00,1.99659,2.01953,1.98737,1.99719,11787146178.0
2008-03-16 00:00:00,1.99444,1.99464,1.99088,1.99163,522189061.0
2008-03-17 00:00:00,1.99174,2.00896,1.97855,1.99531,12227104481.0
2008-03-18 00:00:00,1.99519,2.0149,1.98549,1.99104,12265827855.0
2008-03-19 00:00:00,1.99116,2.01442,1.98147,2.00472,12033860435.0
2008-03-20 00:00:00,2.00469,2.03952,2.00358,2.03229,11977842316.0
2008-03-21 00:00:00,2.03239,2.03465,2.02502,2.02662,10990299094.0
2008-03-23 00:00:00,2.02801,2.03232,2.02765,2.02866,343883112.0
2008-03-24 00:00:00,2.02921,2.04041,2.01366,2.02072,12079990633.0
2008-03-25 00:00:00,2.02084,2.04061,2.01683,2.03923,12476853137.0
2008-03-26 00:00:00,2.03968,2.04706,2.01738,2.04251,12344039800.0
2008-03-27 00:00:00,2.04244,2.05982,2.03114,2.04082,12471253563.0
2008-03-28 00:00:00,2.04127,2.04375,2.02321,2.03851,11995898097.0
2008-03-30 00:00:00,2.04018,2.04108,2.0392,2.0392,451619352.0
2008-03-31 00:00:00,2.0392,2.04782,2.02449,2.03356,12334489665.0
2008-04-01 00:00:00,2.03345,2.03841,2.0161,2.02122,12485700775.0
2008-04-02 00:00:00,2.02136,2.02706,2.01255,2.01694,12253355491.0
2008-04-03 00:00:00,2.01682,2.01931,1.99965,2.00401,12475628164.0
2008-04-04 00:00:00,2.00396,2.01595,1.99804,2.0102,11915720380.0
2008-04-06 00:00:00,2.0128,2.0128,2.00985,2.01046,419238946.0
2008-04-07 00:00:00,2.01049,2.01768,1.99482,2.0152,12445355732.0
2008-04-08 00:00:00,2.01526,2.0169,1.99122,1.99515,12474646339.0
2008-04-09 00:00:00,1.9952,2.01669,1.99163,2.01155,12523452218.0
2008-04-10 00:00:00,2.01144,2.02381,2.00397,2.01063,12553169443.0
2008-04-11 00:00:00,2.01049,2.0189,1.9998,2.01509,12030814960.0
2008-04-13 00:00:00,2.01767,2.01874,2.01692,2.01821,444468630.0
2008-04-14 00:00:00,2.01823,2.0342,2.01129,2.01174,12498591383.0
2008-04-15 00:00:00,2.01178,2.01721,1.99559,1.99716,12626438313.0
2008-04-16 00:00:00,1.99711,1.9996,1.97088,1.97316,12557145236.0
2008-04-17 00:00:00,1.97296,2.01813,1.97042,2.01018,12621027946.0
2008-04-18 00:00:00,2.0103,2.01998,2.00157,2.00525,12128207382.0
2008-04-20 00:00:00,2.00657,2.00749,2.00459,2.00599,400889003.0
2008-04-21 00:00:00,2.00664,2.01305,1.98688,1.98984,12424303721.0
2008-04-22 00:00:00,1.98986,2.01908,1.98903,2.00983,12461239382.0
2008-04-23 00:00:00,2.01046,2.02324,2.00223,2.01193,12353435823.0
2008-04-24 00:00:00,2.01218,2.01628,1.99623,1.99982,12496316887.0
2008-04-25 00:00:00,2.00026,2.02104,1.9994,2.01166,11961784155.0
2008-04-27 00:00:00,2.01292,2.01328,2.00896,2.00896,377800368.0
2008-04-28 00:00:00,2.00885,2.02968,1.99452,2.01669,12274543861.0
2008-04-29 00:00:00,2.01661,2.01851,1.98921,1.99475,12455603677.0
2008-04-30 00:00:00,1.99477,2.00545,1.98,1.99953,12510858725.0
2008-05-01 00:00:00,1.99959,2.01683,1.99779,2.01396,12476225442.0
2008-05-02 00:00:00,2.01388,2.026,2.0081,2.00876,11914396923.0
2008-05-04 00:00:00,2.01099,2.0115,2.00967,2.01046,272932738.0
2008-05-05 00:00:00,2.01092,2.01395,1.99084,1.99641,12184979653.0
2008-05-06 00:00:00,1.99648,2.00161,1.97279,1.97748,12316612796.0
2008-05-07 00:00:00,1.9781,1.9793,1.95333,1.97238,12321420040.0
2008-05-08 00:00:00,1.97252,1.98895,1.96764,1.98722,12403089482.0
2008-05-09 00:00:00,1.98777,1.98932,1.95699,1.96359,12077241574.0
2008-05-11 00:00:00,1.9617,1.96318,1.9606,1.96242,395777350.0
2008-05-12 00:00:00,1.96226,1.97643,1.95984,1.96737,12327365111.0
2008-05-13 00:00:00,1.96731,1.96857,1.94281,1.95157,12475856734.0
2008-05-14 00:00:00,1.95169,1.9561,1.93642,1.95131,12370571943.0
2008-05-15 00:00:00,1.95138,1.9553,1.94187,1.94801,12439839028.0
2008-05-16 00:00:00,1.94794,1.95778,1.93825,1.95475,11981441725.0
2008-05-18 00:00:00,1.9559,1.95669,1.95443,1.95576,328431255.0
2008-05-19 00:00:00,1.95568,1.95715,1.92864,1.9309,12146788186.0
2008-05-20 00:00:00,1.93085,1.95914,1.92946,1.94981,12208914384.0
2008-05-21 00:00:00,1.94988,1.95259,1.92918,1.93736,12152037519.0
2008-05-22 00:00:00,1.93739,1.95702,1.93641,1.94962,12173905948.0
2008-05-23 00:00:00,1.94973,1.95927,1.94755,1.95886,11692809880.0
2008-05-25 00:00:00,1.95753,1.95854,1.95623,1.95736,295962215.0
2008-05-26 00:00:00,1.9575,1.96776,1.95295,1.96587,11780669123.0
2008-05-27 00:00:00,1.96578,1.96592,1.95038,1.96294,12368395945.0
2008-05-28 00:00:00,1.96296,1.96986,1.95699,1.95909,12281844251.0
2008-05-29 00:00:00,1.95907,1.96058,1.94342,1.95373,12602706860.0
2008-05-30 00:00:00,1.95377,1.96995,1.94716,1.96822,11917077792.0
2008-06-01 00:00:00,1.96308,1.96764,1.96154,1.96702,398797095.0
2008-06-02 00:00:00,1.96748,1.97106,1.94997,1.96796,12324217115.0
2008-06-03 00:00:00,1.96802,1.98278,1.95983,1.97894,12170923309.0
2008-06-04 00:00:00,1.9795,1.99099,1.971,1.98594,12293566674.0
2008-06-05 00:00:00,1.98582,1.99666,1.97701,1.99055,12253364849.0
2008-06-06 00:00:00,1.99108,2.00885,1.98797,2.0085,11918599297.0
2008-06-08 00:00:00,2.00509,2.00634,2.00373,2.00566,493453392.0
2008-06-09 00:00:00,2.00583,2.0239,1.99895,2.01743,12148017309.0
2008-06-10 00:00:00,2.01731,2.02041,1.99212,1.99505,12351993962.0
2008-06-11 00:00:00,1.99513,2.00261,1.98849,2.00239,12091177783.0
2008-06-12 00:00:00,2.00235,2.00288,1.98478,1.9904,12298464568.0
2008-06-13 00:00:00,1.99046,2.00634,1.98668,2.0038,11710584025.0
2008-06-15 00:00:00,2.00458,2.00555,2.00107,2.00198,430321953.0
2008-06-16 00:00:00,2.00201,2.02092,2.00147,2.01044,11948015235.0
2008-06-17 00:00:00,2.0105,2.01426,1.98465,1.99305,12053782044.0
2008-06-18 00:00:00,1.99315,1.99809,1.98638,1.9922,11895235026.0
2008-06-19 00:00:00,1.99235,2.00454,1.99065,2.00094,11991188043.0
2008-06-20 00:00:00,2.00111,2.01443,1.99856,2.00777,11465748456.0
2008-06-22 00:00:00,2.00725,2.00748,2.00518,2.00621,555163777.0
2008-06-23 00:00:00,2.00632,2.00767,1.98928,1.99473,12012385121.0
2008-06-24 00:00:00,1.99455,2.00079,1.99113,1.99403,12292032922.0
2008-06-25 00:00:00,1.99429,1.99945,1.98886,1.99246,11847820317.0
2008-06-26 00:00:00,1.99256,2.01665,1.99047,2.0145,12248246572.0
2008-06-27 00:00:00,2.01455,2.01933,1.99464,2.01543,11493201601.0
2008-06-29 00:00:00,2.01536,2.01565,2.01391,2.01447,345985209.0
2008-06-30 00:00:00,2.01449,2.03457,2.00763,2.03385,11888305205.0
2008-07-01 00:00:00,2.03377,2.04019,2.0255,2.03678,11858316864.0
2008-07-02 00:00:00,2.03682,2.03924,2.01263,2.01494,11936418230.0
2008-07-03 00:00:00,2.01511,2.02437,2.01415,2.01822,11877688926.0
2008-07-04 00:00:00,2.01828,2.02295,2.00865,2.01829,11502595168.0
2008-07-06 00:00:00,2.01798,2.01969,2.01744,2.01889,581468378.0
2008-07-07 00:00:00,2.0189,2.0203,1.9998,2.00793,11992559328.0
2008-07-08 00:00:00,2.00775,2.0156,2.0049,2.00659,12585012601.0
2008-07-09 00:00:00,2.00664,2.00878,1.99374,2.00605,12228694636.0
2008-07-10 00:00:00,2.006,2.00616,1.99184,1.99335,12808939089.0
2008-07-11 00:00:00,1.99349,2.01518,1.99228,2.00623,11907487692.0
2008-07-13 00:00:00,2.0066,2.00662,2.00291,2.00428,438122046.0
2008-07-14 00:00:00,2.00431,2.0127,1.99796,2.00692,12331634437.0
2008-07-15 00:00:00,2.00693,2.01391,2.00022,2.00738,12437486827.0
2008-07-16 00:00:00,2.00748,2.01247,1.99901,1.9995,12255770976.0
2008-07-17 00:00:00,1.9997,2.01517,1.99817,2.00866,12415577271.0
2008-07-18 00:00:00,2.00859,2.01217,1.99911,2.00917,11851722003.0
2008-07-20 00:00:00,2.00766,2.00929,2.00515,2.00745,612420405.0
2008-07-21 00:00:00,2.00757,2.00837,1.9994,2.0016,12237284561.0
2008-07-22 00:00:00,2.00149,2.01262,2.0001,2.00561,12837696470.0
2008-07-23 00:00:00,2.0059,2.02262,2.00367,2.01989,12304100030.0
2008-07-24 00:00:00,2.02002,2.02002,1.99881,2.01598,12879317823.0
2008-07-25 00:00:00,2.01624,2.03147,2.01088,2.03009,11901712843.0
2008-07-27 00:00:00,2.03055,2.03055,2.0273,2.02824,390519393.0
2008-07-28 00:00:00,2.02826,2.04366,2.01989,2.03803,12377583115.0
2008-07-29 00:00:00,2.038,2.03968,2.02493,2.02634,12430707429.0
2008-07-30 00:00:00,2.02644,2.02942,2.02243,2.02665,12443817843.0
2008-07-31 00:00:00,2.02665,2.0406,2.02219,2.02847,12438951008.0
2008-08-01 00:00:00,2.02846,2.0324,2.01915,2.02748,12020236325.0
2008-08-03 00:00:00,2.02704,2.02746,2.02551,2.02696,637587885.0
2008-08-04 00:00:00,2.02711,2.03501,2.02254,2.03224,12545457582.0
2008-08-05 00:00:00,2.03217,2.04161,2.03103,2.03576,13154575560.0
2008-08-06 00:00:00,2.03589,2.04341,2.03428,2.04002,12626667799.0
2008-08-07 00:00:00,2.04007,2.04712,2.03699,2.04471,13233020111.0
2008-08-08 00:00:00,2.04473,2.05256,2.03155,2.04842,12273706181.0
2008-08-10 00:00:00,2.04123,2.04258,2.03856,2.04213,479925282.0
2008-08-11 00:00:00,2.04197,2.05113,2.03953,2.04193,12676048031.0
2008-08-12 00:00:00,2.04202,2.04393,2.01409,2.0181,12725813155.0
2008-08-13 00:00:00,2.01823,2.02489,1.98431,1.98485,12692501431.0
2008-08-14 00:00:00,1.98497,1.99184,1.97822,1.98918,12755037869.0
2008-08-15 00:00:00,1.9892,1.99114,1.97037,1.97573,12127660076.0
2008-08-17 00:00:00,1.97504,1.9752,1.97253,1.97468,600536041.0
2008-08-18 00:00:00,1.97479,1.98536,1.97099,1.9818,12622613900.0
2008-08-19 00:00:00,1.98175,1.98494,1.97554,1.97988,13122655145.0
2008-08-20 00:00:00,1.97983,1.98217,1.9683,1.97268,12707104415.0
2008-08-21 00:00:00,1.9726,1.97618,1.95637,1.96009,13174763173.0
2008-08-22 00:00:00,1.96017,1.96092,1.93457,1.93917,12253471124.0
2008-08-24 00:00:00,1.94155,1.94155,1.93838,1.94038,474212621.0
2008-08-25 00:00:00,1.94037,1.94862,1.93092,1.94558,12654447885.0
2008-08-26 00:00:00,1.94555,1.94633,1.9157,1.92633,12718075865.0
2008-08-27 00:00:00,1.9264,1.93025,1.91773,1.9206,12601397719.0
2008-08-28 00:00:00,1.92069,1.92585,1.91445,1.92191,12665463772.0
2008-08-29 00:00:00,1.92201,1.93938,1.9142,1.93615,12156321273.0
2008-08-31 00:00:00,1.92666,1.92711,1.92244,1.92244,691392365.0
2008-09-01 00:00:00,1.92242,1.92883,1.9156,1.92088,12687039894.0
2008-09-02 00:00:00,1.92094,1.92167,1.90116,1.90208,13083210207.0
2008-09-03 00:00:00,1.90236,1.90929,1.88173,1.8831,12605079130.0
2008-09-04 00:00:00,1.88316,1.89209,1.87846,1.88458,13092529701.0
2008-09-05 00:00:00,1.88483,1.88977,1.87258,1.87557,12142329802.0
2008-09-07 00:00:00,1.88204,1.88906,1.87927,1.88851,446737822.0
2008-09-08 00:00:00,1.88859,1.89701,1.86857,1.87386,12547223219.0
2008-09-09 00:00:00,1.87392,1.88798,1.86702,1.8846,12574756009.0
2008-09-10 00:00:00,1.88467,1.88634,1.87488,1.87796,12531069992.0
2008-09-11 00:00:00,1.87818,1.89102,1.87708,1.88752,12580389414.0
2008-09-12 00:00:00,1.88738,1.9067,1.88504,1.90062,12028646846.0
2008-09-14 00:00:00,1.91502,1.91781,1.90527,1.90795,694418435.0
2008-09-15 00:00:00,1.9081,1.92719,1.90175,1.92334,12660480338.0
2008-09-16 00:00:00,1.92316,1.9257,1.9017,1.90834,13060248677.0
2008-09-17 00:00:00,1.9084,1.94891,1.89361,1.94263,12654718379.0
2008-09-18 00:00:00,1.94263,1.95386,1.9189,1.92019,13073644754.0
2008-09-19 00:00:00,1.92028,1.93602,1.90462,1.91613,12174106565.0
2008-09-21 00:00:00,1.91906,1.91991,1.91704,1.91911,446657652.0
2008-09-22 00:00:00,1.91909,1.9348,1.90953,1.92231,12606073606.0
2008-09-23 00:00:00,1.92221,1.9287,1.9116,1.92205,12591161005.0
2008-09-24 00:00:00,1.92223,1.92591,1.91171,1.9172,12538149553.0
2008-09-25 00:00:00,1.9171,1.93172,1.89346,1.89844,12609032484.0
2008-09-26 00:00:00,1.89852,1.908,1.89729,1.90604,12157130736.0
2008-09-28 00:00:00,1.89694,1.89968,1.89073,1.89236,677022417.0
2008-09-29 00:00:00,1.89257,1.89864,1.86562,1.8855,12663438717.0
2008-09-30 00:00:00,1.88549,1.90707,1.88359,1.89438,13192606275.0
2008-10-01 00:00:00,1.89435,1.8968,1.87171,1.88101,12639433815.0
2008-10-02 00:00:00,1.88108,1.90786,1.87443,1.90138,13209531425.0
2008-10-03 00:00:00,1.90127,1.92116,1.89878,1.9174,12305868435.0
2008-10-05 00:00:00,1.91456,1.91662,1.907,1.90779,481746686.0
2008-10-06 00:00:00,1.90816,1.92726,1.90466,1.92194,12577196978.0
2008-10-07 00:00:00,1.92171,1.94625,1.90873,1.93312,12700456899.0
2008-10-08 00:00:00,1.933,1.95124,1.92572,1.94448,12554323029.0
2008-10-09 00:00:00,1.94462,1.97751,1.93262,1.96015,12767074272.0
2008-10-10 00:00:00,1.9603,2.03791,1.95204,1.99782,12196447404.0
2008-10-12 00:00:00,2.00202,2.00404,1.9972,1.99938,666281630.0
2008-10-13 00:00:00,1.99943,2.02505,1.98645,1.99451,12737687628.0
2008-10-14 00:00:00,1.99462,2.02833,1.98176,2.0215,13175657563.0
2008-10-15 00:00:00,2.02145,2.06768,2.01725,2.04141,12756662633.0
2008-10-16 00:00:00,2.04145,2.06285,2.03331,2.03959,13181230747.0
2008-10-17 00:00:00,2.03947,2.0641,2.03295,2.04282,12232664751.0
2008-10-19 00:00:00,2.04704,2.04704,2.0436,2.04525,446624517.0
2008-10-20 00:00:00,2.04533,2.06398,2.03913,2.04408,12532388991.0
2008-10-21 00:00:00,2.04413,2.0663,2.02229,2.02379,12671429384.0
2008-10-22 00:00:00,2.02381,2.05585,1.99305,2.03448,12607234257.0
2008-10-23 00:00:00,2.03447,2.06312,2.01969,2.02737,12661532426.0
2008-10-24 00:00:00,2.02738,2.03286,1.95398,2.03069,12146384506.0
2008-10-26 00:00:00,2.01896,2.0221,2.00817,2.00841,621928409.0
2008-10-27 00:00:00,2.00848,2.02278,1.96769,2.01524,12759243945.0
2008-10-28 00:00:00,2.01511,2.0426,1.99027,2.03197,13077922885.0
2008-10-29 00:00:00,2.03211,2.06937,1.99051,1.99874,12733329231.0
2008-10-30 00:00:00,1.99854,2.00625,1.96357,1.9639,13124731639.0
2008-10-31 00:00:00,1.96385,2.00499,1.93006,1.94748,12341714981.0
2008-11-03 00:00:00,1.94333,1.95615,1.86448,1.86796,12607818374.0
2008-11-04 00:00:00,1.86787,1.8761,1.83165,1.83397,12804973080.0
2008-11-05 00:00:00,1.83413,1.88248,1.82755,1.85886,12835663877.0
2008-11-06 00:00:00,1.85846,1.87529,1.84604,1.87042,12884316581.0
2008-11-07 00:00:00,1.87034,1.88898,1.84459,1.85941,12877616885.0
2008-11-10 00:00:00,1.86189,1.87153,1.837,1.86294,13068541197.0
2008-11-11 00:00:00,1.86291,1.87436,1.84999,1.85604,13002758832.0
2008-11-12 00:00:00,1.85598,1.86246,1.83589,1.85133,13003011922.0
2008-11-13 00:00:00,1.85139,1.85229,1.79128,1.79736,12999548862.0
2008-11-14 00:00:00,1.79717,1.82663,1.79132,1.81981,13025737154.0
2008-11-17 00:00:00,1.81412,1.85476,1.81152,1.83632,12871113176.0
2008-11-18 00:00:00,1.83666,1.85513,1.82933,1.8415,12794895660.0
2008-11-19 00:00:00,1.8412,1.87767,1.83614,1.87495,12785228304.0
2008-11-20 00:00:00,1.87495,1.91178,1.86187,1.90872,12803897549.0
2008-11-21 00:00:00,1.90867,1.92367,1.88988,1.89107,12803206133.0
2008-11-24 00:00:00,1.89077,1.90292,1.85498,1.86968,12879060495.0
2008-11-25 00:00:00,1.86947,1.90612,1.85585,1.89398,12950223247.0
2008-11-26 00:00:00,1.89392,1.90538,1.86843,1.88846,12881483053.0
2008-11-27 00:00:00,1.88844,1.9116,1.87846,1.89632,12891777133.0
2008-11-28 00:00:00,1.8961,1.9116,1.8942,1.90351,12858913031.0
2008-12-01 00:00:00,1.90024,1.90776,1.83124,1.85598,12758140431.0
2008-12-02 00:00:00,1.85623,1.87204,1.83959,1.85864,12622371603.0
2008-12-03 00:00:00,1.85835,1.86682,1.84111,1.85099,12658258387.0
2008-12-04 00:00:00,1.8509,1.88548,1.82538,1.87183,12505953181.0
2008-12-05 00:00:00,1.87176,1.89516,1.86442,1.86575,12516530772.0
2008-12-08 00:00:00,1.87278,1.88388,1.85055,1.86366,12585999043.0
2008-12-09 00:00:00,1.86359,1.87292,1.85148,1.86246,12546518621.0
2008-12-10 00:00:00,1.8624,1.87273,1.85261,1.857,12382184457.0
2008-12-11 00:00:00,1.8571,1.87688,1.82085,1.85575,12318514746.0
2008-12-12 00:00:00,1.85589,1.87072,1.84009,1.8645,12227985578.0
2008-12-15 00:00:00,1.86311,1.89896,1.83499,1.88672,12061457429.0
2008-12-16 00:00:00,1.8867,1.89248,1.86487,1.87536,11827794975.0
2008-12-17 00:00:00,1.87517,1.88012,1.84745,1.84975,11719674552.0
2008-12-18 00:00:00,1.84973,1.85678,1.78721,1.80692,11533108618.0
2008-12-19 00:00:00,1.80712,1.85858,1.80709,1.81324,11349713082.0
2008-12-22 00:00:00,1.81601,1.82136,1.77562,1.80954,11154110870.0
2008-12-23 00:00:00,1.80923,1.82064,1.78475,1.79402,10344793108.0
2008-12-24 00:00:00,1.79397,1.804,1.77377,1.78514,9593295889.0
2008-12-25 00:00:00,1.78525,1.79246,1.78525,1.78946,4731877060.0
2008-12-26 00:00:00,1.78939,1.80099,1.78051,1.78292,10848576584.0
2008-12-29 00:00:00,1.7882,1.79019,1.75469,1.75524,11799153275.0
2008-12-30 00:00:00,1.75555,1.78975,1.75168,1.75233,10830356928.0
2008-12-31 00:00:00,1.75226,1.79364,1.74724,1.78223,10819612672.0
2009-01-01 00:00:00,1.78252,1.78464,1.77684,1.7782,4810475251.0
2009-01-02 00:00:00,1.77823,1.80561,1.74505,1.753,17336847289.0
2009-01-05 00:00:00,1.75289,1.77336,1.72895,1.74714,17415316823.0
2009-01-06 00:00:00,1.74715,1.77107,1.7176,1.76563,17485844435.0
2009-01-07 00:00:00,1.76555,1.81172,1.74979,1.80401,17370328407.0
2009-01-08 00:00:00,1.80401,1.83289,1.79267,1.79422,17514602080.0
2009-01-09 00:00:00,1.79423,1.82099,1.79175,1.79728,17543716426.0
2009-01-12 00:00:00,1.79741,1.8059,1.77898,1.80198,17565330817.0
2009-01-13 00:00:00,1.80211,1.80415,1.77079,1.77486,17472802696.0
2009-01-14 00:00:00,1.77485,1.82425,1.76752,1.82374,17420583735.0
2009-01-15 00:00:00,1.82365,1.84445,1.81156,1.83287,17438213543.0
2009-01-16 00:00:00,1.83278,1.85899,1.83048,1.83147,17427363679.0
2009-01-19 00:00:00,1.84329,1.84723,1.80386,1.80936,17537362898.0
2009-01-20 00:00:00,1.80937,1.80971,1.75131,1.76302,17515280543.0
2009-01-21 00:00:00,1.76311,1.76508,1.73217,1.75284,17579262534.0
2009-01-22 00:00:00,1.75284,1.75854,1.7294,1.73874,17587972769.0
2009-01-23 00:00:00,1.73884,1.73952,1.69127,1.69681,17681159386.0
2009-01-26 00:00:00,1.69166,1.71066,1.6719,1.70997,17618303569.0
2009-01-27 00:00:00,1.70996,1.74415,1.70489,1.73739,17643960674.0
2009-01-28 00:00:00,1.73749,1.75235,1.72126,1.72639,17487633611.0
2009-01-29 00:00:00,1.72628,1.75305,1.7157,1.75302,17508350735.0
2009-01-30 00:00:00,1.7531,1.78647,1.73881,1.78608,17472608798.0
2009-02-02 00:00:00,1.77739,1.77834,1.742,1.77467,17735167221.0
2009-02-03 00:00:00,1.77498,1.78202,1.76013,1.77678,17578143670.0
2009-02-04 00:00:00,1.77671,1.79314,1.76898,1.78177,17687720101.0
2009-02-05 00:00:00,1.78163,1.80374,1.77116,1.79934,17714716651.0
2009-02-06 00:00:00,1.79935,1.83786,1.79918,1.80185,17653745763.0
2009-02-09 00:00:00,1.80683,1.83353,1.79843,1.81281,17478329638.0
2009-02-10 00:00:00,1.81271,1.82426,1.79283,1.80738,17505584426.0
2009-02-11 00:00:00,1.80745,1.80776,1.78079,1.7821,17441876216.0
2009-02-12 00:00:00,1.78207,1.78805,1.76074,1.7735,17509209050.0
2009-02-13 00:00:00,1.7735,1.79715,1.77052,1.7713,17468885183.0
2009-02-16 00:00:00,1.76261,1.78465,1.75851,1.77569,17592290435.0
2009-02-17 00:00:00,1.77569,1.80481,1.76771,1.80052,17581249136.0
2009-02-18 00:00:00,1.80043,1.80211,1.78259,1.79085,17509430708.0
2009-02-19 00:00:00,1.79098,1.80498,1.7874,1.79706,17513497389.0
2009-02-20 00:00:00,1.79711,1.81036,1.78476,1.80458,17415009853.0
2009-02-23 00:00:00,1.80328,1.82714,1.79765,1.81036,17298012885.0
2009-02-24 00:00:00,1.81042,1.82058,1.78722,1.798,17238053673.0
2009-02-25 00:00:00,1.79803,1.81534,1.77674,1.7846,17208708777.0
2009-02-26 00:00:00,1.78456,1.79372,1.77518,1.79356,17128379606.0
2009-02-27 00:00:00,1.79377,1.82484,1.77791,1.82395,17093520837.0
2009-03-02 00:00:00,1.82469,1.82469,1.79901,1.81683,17331662201.0
2009-03-03 00:00:00,1.81694,1.82168,1.80361,1.81566,17302998868.0
2009-03-04 00:00:00,1.81554,1.82458,1.801,1.80672,17204385073.0
2009-03-05 00:00:00,1.80673,1.82252,1.80311,1.82111,17159768507.0
2009-03-06 00:00:00,1.82091,1.83093,1.80857,1.81163,17220949136.0
2009-03-08 00:00:00,1.81073,1.81617,1.80947,1.81503,612322480.0
2009-03-09 00:00:00,1.81509,1.81737,1.78495,1.78998,16886053074.0
2009-03-10 00:00:00,1.78992,1.79383,1.75796,1.7604,17040110067.0
2009-03-11 00:00:00,1.76038,1.7848,1.75549,1.78066,16925400938.0
2009-03-12 00:00:00,1.78063,1.79168,1.76893,1.77909,17150042882.0
2009-03-13 00:00:00,1.77894,1.79983,1.7717,1.77915,16491031925.0
2009-03-15 00:00:00,1.77565,1.77697,1.77269,1.77624,644459001.0
2009-03-16 00:00:00,1.77626,1.80115,1.77581,1.78793,17088165294.0
2009-03-17 00:00:00,1.78783,1.7938,1.77811,1.78239,17403601601.0
2009-03-18 00:00:00,1.78225,1.78521,1.75811,1.78115,17078510563.0
2009-03-19 00:00:00,1.78106,1.79892,1.76808,1.79633,17411704216.0
2009-03-20 00:00:00,1.79622,1.80156,1.78119,1.79336,16642525649.0
2009-03-22 00:00:00,1.78955,1.79351,1.78805,1.79228,587555603.0
2009-03-23 00:00:00,1.79238,1.80367,1.77804,1.77993,16856186946.0
2009-03-24 00:00:00,1.77997,1.80902,1.77997,1.80686,17157009490.0
2009-03-25 00:00:00,1.80703,1.80735,1.7827,1.79047,16735824705.0
2009-03-26 00:00:00,1.79026,1.7984,1.77272,1.77637,17053387351.0
2009-03-27 00:00:00,1.77644,1.78117,1.76097,1.77647,16249294263.0
2009-03-29 00:00:00,1.76787,1.76819,1.7637,1.76598,651982681.0
2009-03-30 00:00:00,1.76586,1.80112,1.7648,1.79812,16958711545.0
2009-03-31 00:00:00,1.7982,1.81054,1.78513,1.8082,17175655152.0
2009-04-01 00:00:00,1.80814,1.82503,1.80685,1.8197,16960336126.0
2009-04-02 00:00:00,1.8197,1.83937,1.81542,1.82264,17216064694.0
2009-04-03 00:00:00,1.82256,1.84003,1.81548,1.82452,16502768251.0
2009-04-05 00:00:00,1.82237,1.82468,1.82235,1.82416,575767460.0
2009-04-06 00:00:00,1.82433,1.84032,1.82171,1.82669,16853083553.0
2009-04-07 00:00:00,1.82666,1.83138,1.81588,1.82212,17023382856.0
2009-04-08 00:00:00,1.82202,1.82697,1.81185,1.81646,16786058654.0
2009-04-09 00:00:00,1.81655,1.82054,1.78942,1.79587,17082044176.0
2009-04-10 00:00:00,1.79619,1.80008,1.79066,1.7984,16417570193.0
2009-04-12 00:00:00,1.7933,1.7939,1.79023,1.79258,585871637.0
2009-04-13 00:00:00,1.79257,1.8143,1.79058,1.81111,16982004265.0
2009-04-14 00:00:00,1.81102,1.81834,1.79871,1.80795,17232445022.0
2009-04-15 00:00:00,1.80791,1.82179,1.80065,1.80485,16989809995.0
2009-04-16 00:00:00,1.80492,1.80822,1.78908,1.80473,17176999500.0
2009-04-17 00:00:00,1.80469,1.80511,1.78672,1.79503,16438106973.0
2009-04-19 00:00:00,1.79636,1.79636,1.79124,1.79355,505012801.0
2009-04-20 00:00:00,1.79391,1.80147,1.77822,1.79974,16729340200.0
2009-04-21 00:00:00,1.79971,1.82369,1.79554,1.81323,16884730066.0
2009-04-22 00:00:00,1.81342,1.81845,1.78927,1.79358,16769937362.0
2009-04-23 00:00:00,1.79354,1.80565,1.78706,1.79919,16890961288.0
2009-04-24 00:00:00,1.79913,1.8011,1.77133,1.77449,16219682450.0
2009-04-26 00:00:00,1.7756,1.77631,1.77292,1.77463,549739986.0
2009-04-27 00:00:00,1.77433,1.78711,1.76408,1.78233,16941073780.0
2009-04-28 00:00:00,1.78223,1.7943,1.77309,1.78434,16943636174.0
2009-04-29 00:00:00,1.78426,1.78771,1.77099,1.77647,16921036258.0
2009-04-30 00:00:00,1.77644,1.77754,1.75418,1.76444,16993690415.0
2009-05-01 00:00:00,1.76433,1.77491,1.75661,1.76708,16412056948.0
2009-05-03 00:00:00,1.76834,1.77194,1.76697,1.7703,570478346.0
2009-05-04 00:00:00,1.77066,1.771,1.75797,1.76243,16794922862.0
2009-05-05 00:00:00,1.76238,1.77789,1.75878,1.77109,16955015496.0
2009-05-06 00:00:00,1.77133,1.78063,1.76146,1.76421,16744291352.0
2009-05-07 00:00:00,1.7641,1.77301,1.75328,1.75681,16927491413.0
2009-05-08 00:00:00,1.75691,1.75977,1.73989,1.75122,16270444190.0
2009-05-10 00:00:00,1.75004,1.7507,1.74806,1.74918,557202924.0
2009-05-11 00:00:00,1.74905,1.76462,1.73789,1.76289,16987835452.0
2009-05-12 00:00:00,1.76282,1.77984,1.75616,1.77353,17065604158.0
2009-05-13 00:00:00,1.7736,1.78332,1.75321,1.778,16982969147.0
2009-05-14 00:00:00,1.77796,1.78492,1.77155,1.78109,17060473619.0
2009-05-15 00:00:00,1.78103,1.79046,1.77636,1.78859,16453109597.0
2009-05-17 00:00:00,1.78552,1.78775,1.7846,1.78704,560937996.0
2009-05-18 00:00:00,1.78702,1.78838,1.77779,1.78346,16643414509.0
2009-05-19 00:00:00,1.78347,1.7948,1.78071,1.78763,16979670511.0
2009-05-20 00:00:00,1.78783,1.79826,1.77672,1.79674,16651358378.0
2009-05-21 00:00:00,1.79674,1.80821,1.77751,1.80095,16893492132.0
2009-05-22 00:00:00,1.80096,1.80299,1.77892,1.78162,16188919375.0
2009-05-24 00:00:00,1.78279,1.78539,1.78083,1.78452,536525562.0
2009-05-25 00:00:00,1.78451,1.79181,1.78012,1.78816,16957134819.0
2009-05-26 00:00:00,1.78817,1.7943,1.7757,1.77747,16960344704.0
2009-05-27 00:00:00,1.77739,1.7931,1.77536,1.7908,16900318508.0
2009-05-28 00:00:00,1.79068,1.79076,1.77167,1.77544,16851844556.0
2009-05-29 00:00:00,1.7753,1.78037,1.76073,1.76385,16285461029.0
2009-05-31 00:00:00,1.76491,1.76588,1.76213,1.76449,540497412.0
2009-06-01 00:00:00,1.76437,1.7981,1.76078,1.79375,16569362851.0
2009-06-02 00:00:00,1.79373,1.79729,1.7811,1.79342,16870792130.0
2009-06-03 00:00:00,1.79345,1.81572,1.79166,1.81421,16657135491.0
2009-06-04 00:00:00,1.81411,1.81862,1.76988,1.77226,16808436654.0
2009-06-05 00:00:00,1.77238,1.7895,1.76231,1.78682,16176024549.0
2009-06-07 00:00:00,1.78669,1.78681,1.78412,1.78673,568080525.0
2009-06-08 00:00:00,1.7868,1.79764,1.77625,1.79008,16933558238.0
2009-06-09 00:00:00,1.79004,1.80254,1.78051,1.80054,16875665923.0
2009-06-10 00:00:00,1.80053,1.81907,1.79385,1.81347,16834804351.0
2009-06-11 00:00:00,1.81334,1.83025,1.80678,1.82795,16883118916.0
2009-06-12 00:00:00,1.82783,1.84735,1.82466,1.83807,16283629554.0
2009-06-14 00:00:00,1.83952,1.84004,1.83804,1.83805,567115029.0
2009-06-15 00:00:00,1.83829,1.8532,1.83381,1.84494,16608220256.0
2009-06-16 00:00:00,1.84513,1.8644,1.84089,1.86042,16812124218.0
2009-06-17 00:00:00,1.86049,1.86169,1.84444,1.85499,16640484652.0
2009-06-18 00:00:00,1.85507,1.85817,1.83471,1.84907,16911419633.0
2009-06-19 00:00:00,1.84935,1.87317,1.84608,1.87153,16168901698.0
2009-06-21 00:00:00,1.87343,1.87348,1.86866,1.8718,480423841.0
2009-06-22 00:00:00,1.87176,1.89226,1.86568,1.88415,16856951769.0
2009-06-23 00:00:00,1.88407,1.89394,1.87264,1.89142,17022509957.0
2009-06-24 00:00:00,1.89136,1.89971,1.88604,1.89562,16795789853.0
2009-06-25 00:00:00,1.8957,1.90017,1.88183,1.89124,16847064940.0
2009-06-26 00:00:00,1.8913,1.9073,1.88661,1.90397,16298794680.0
2009-06-28 00:00:00,1.90311,1.90344,1.89996,1.90072,460093214.0
2009-06-29 00:00:00,1.90079,1.91818,1.90032,1.91457,16465551959.0
2009-06-30 00:00:00,1.91453,1.9291,1.90757,1.91303,16732522335.0
2009-07-01 00:00:00,1.91304,1.91483,1.88925,1.89252,16626249507.0
2009-07-02 00:00:00,1.89254,1.90677,1.87837,1.9005,16872729073.0
2009-07-03 00:00:00,1.90052,1.90283,1.88811,1.89487,16192184174.0
2009-07-05 00:00:00,1.89469,1.89545,1.89079,1.89153,478062530.0
2009-07-06 00:00:00,1.89153,1.89413,1.87575,1.88594,16727052139.0
2009-07-07 00:00:00,1.88595,1.88872,1.87244,1.88011,16901982760.0
2009-07-08 00:00:00,1.87996,1.88086,1.86513,1.87277,16948855182.0
2009-07-09 00:00:00,1.87266,1.90065,1.8656,1.89815,16993883059.0
2009-07-10 00:00:00,1.89807,1.89822,1.87996,1.88362,16460185986.0
2009-07-12 00:00:00,1.88367,1.88374,1.87984,1.88,554907880.0
2009-07-13 00:00:00,1.88015,1.88252,1.86503,1.86826,16832084461.0
2009-07-14 00:00:00,1.86831,1.87475,1.84605,1.84993,16982286269.0
2009-07-15 00:00:00,1.85004,1.85685,1.82397,1.82768,16766360238.0
2009-07-16 00:00:00,1.82776,1.84063,1.82776,1.83681,17026466170.0
2009-07-17 00:00:00,1.83677,1.83677,1.81716,1.81985,16274210480.0
2009-07-19 00:00:00,1.8216,1.82179,1.81935,1.82159,516658388.0
2009-07-20 00:00:00,1.82152,1.8312,1.81351,1.83009,17000666890.0
2009-07-21 00:00:00,1.82997,1.83082,1.80711,1.81668,17022335399.0
2009-07-22 00:00:00,1.81662,1.8183,1.80324,1.81049,16939599120.0
2009-07-23 00:00:00,1.8105,1.81861,1.7915,1.7963,16987936434.0
2009-07-24 00:00:00,1.79625,1.80268,1.77346,1.78425,16439672340.0
2009-07-26 00:00:00,1.78681,1.78772,1.78317,1.78431,610062699.0
2009-07-27 00:00:00,1.78442,1.78718,1.77845,1.78143,16692824771.0
2009-07-28 00:00:00,1.78156,1.78787,1.77392,1.77471,16939442589.0
2009-07-29 00:00:00,1.77489,1.78809,1.77363,1.78484,16630848678.0
2009-07-30 00:00:00,1.78469,1.79517,1.78143,1.78854,16971065046.0
2009-07-31 00:00:00,1.78875,1.80505,1.7804,1.79982,16115026466.0
2009-08-02 00:00:00,1.79938,1.80052,1.79646,1.80038,510990477.0
2009-08-03 00:00:00,1.8004,1.80976,1.7951,1.80528,16855841355.0
2009-08-04 00:00:00,1.80519,1.81994,1.80343,1.81644,16800127212.0
2009-08-05 00:00:00,1.81639,1.83143,1.81189,1.81814,16820724962.0
2009-08-06 00:00:00,1.81804,1.82402,1.80227,1.80763,16815212463.0
2009-08-07 00:00:00,1.80767,1.81781,1.80118,1.80341,16229390815.0
2009-08-09 00:00:00,1.80509,1.80576,1.80284,1.80356,587976106.0
2009-08-10 00:00:00,1.80368,1.80888,1.78514,1.79333,16432647901.0
2009-08-11 00:00:00,1.79331,1.81913,1.79185,1.81485,16785957692.0
2009-08-12 00:00:00,1.81497,1.81761,1.79231,1.79522,16519088660.0
2009-08-13 00:00:00,1.79523,1.80599,1.79516,1.80142,16881383593.0
2009-08-14 00:00:00,1.80157,1.81837,1.79356,1.81544,16033281928.0
2009-08-16 00:00:00,1.81486,1.81488,1.81079,1.81407,454620139.0
2009-08-17 00:00:00,1.81396,1.81778,1.80395,1.80808,16791953796.0
2009-08-18 00:00:00,1.80802,1.82966,1.8059,1.82344,16783792553.0
2009-08-19 00:00:00,1.82343,1.82698,1.8074,1.81052,16737086099.0
2009-08-20 00:00:00,1.81046,1.81575,1.79241,1.79488,16750274880.0
2009-08-21 00:00:00,1.79483,1.79744,1.78104,1.78403,16240103951.0
2009-08-23 00:00:00,1.78435,1.78453,1.78009,1.78013,588641488.0
2009-08-24 00:00:00,1.7802,1.78478,1.76178,1.76736,16443868845.0
2009-08-25 00:00:00,1.76723,1.77603,1.76045,1.77433,16701394899.0
2009-08-26 00:00:00,1.77452,1.78499,1.7657,1.78135,16445818629.0
2009-08-27 00:00:00,1.78124,1.78338,1.76359,1.76895,16645361556.0
2009-08-28 00:00:00,1.76908,1.77932,1.76313,1.77468,15832816207.0
2009-08-30 00:00:00,1.7753,1.77621,1.77294,1.7747,505464302.0
2009-08-31 00:00:00,1.77464,1.79844,1.77241,1.78188,16369762697.0
2009-09-01 00:00:00,1.78182,1.78642,1.7714,1.78167,16507953440.0
2009-09-02 00:00:00,1.78176,1.80036,1.77762,1.7965,16270310439.0
2009-09-03 00:00:00,1.79646,1.80801,1.79198,1.79965,16363967632.0
2009-09-04 00:00:00,1.79964,1.80142,1.77466,1.78231,15386047555.0
2009-09-06 00:00:00,1.78142,1.78144,1.77873,1.78003,522623302.0
2009-09-07 00:00:00,1.78014,1.78194,1.757,1.76019,17264856399.0
2009-09-08 00:00:00,1.76017,1.78396,1.75876,1.78033,18146740722.0
2009-09-09 00:00:00,1.78037,1.78956,1.77724,1.78436,18023562807.0
2009-09-10 00:00:00,1.78423,1.80804,1.78243,1.79453,18208701106.0
2009-09-11 00:00:00,1.79468,1.80061,1.79048,1.79433,17501768854.0
2009-09-13 00:00:00,1.79586,1.79651,1.79398,1.79566,469850565.0
2009-09-14 00:00:00,1.79556,1.80649,1.79219,1.79526,17929434081.0
2009-09-15 00:00:00,1.79523,1.80309,1.76645,1.76781,18292927719.0
2009-09-16 00:00:00,1.76772,1.7701,1.75657,1.75796,18053125882.0
2009-09-17 00:00:00,1.75786,1.76202,1.74844,1.75239,18267766781.0
2009-09-18 00:00:00,1.75219,1.7562,1.73604,1.73847,17684891998.0
2009-09-20 00:00:00,1.73589,1.7364,1.73326,1.73471,604396917.0
2009-09-21 00:00:00,1.73488,1.75308,1.73328,1.7472,18133180863.0
2009-09-22 00:00:00,1.74722,1.75415,1.73981,1.74755,18236355235.0
2009-09-23 00:00:00,1.74757,1.7627,1.74556,1.75779,18162523567.0
2009-09-24 00:00:00,1.7577,1.7591,1.73415,1.74831,18280087384.0
2009-09-25 00:00:00,1.74844,1.75099,1.73543,1.73903,17606957930.0
2009-09-27 00:00:00,1.74152,1.7426,1.74049,1.74238,509469867.0
2009-09-28 00:00:00,1.7422,1.7446,1.72126,1.7232,18088603462.0
2009-09-29 00:00:00,1.72314,1.74085,1.71645,1.73033,18258906388.0
2009-09-30 00:00:00,1.73041,1.73705,1.70743,1.71123,18150549787.0
2009-10-01 00:00:00,1.71105,1.72875,1.70575,1.72685,18215297944.0
2009-10-02 00:00:00,1.72679,1.73342,1.71779,1.72129,17569556859.0
2009-10-04 00:00:00,1.72103,1.72228,1.71898,1.72131,556010727.0
2009-10-05 00:00:00,1.72141,1.7242,1.70376,1.70465,18206709781.0
2009-10-06 00:00:00,1.70453,1.71194,1.67788,1.68469,18276744059.0
2009-10-07 00:00:00,1.68491,1.69694,1.67356,1.69336,18271713938.0
2009-10-08 00:00:00,1.69331,1.70514,1.68455,1.68897,18329590949.0
2009-10-09 00:00:00,1.68917,1.69069,1.65008,1.6519,17713109285.0
2009-10-11 00:00:00,1.65184,1.65384,1.65015,1.6528,472478310.0
2009-10-12 00:00:00,1.65277,1.65476,1.62787,1.63395,18231440326.0
2009-10-13 00:00:00,1.63389,1.64778,1.62331,1.64152,18356560277.0
2009-10-14 00:00:00,1.64142,1.64681,1.63468,1.63905,18341425473.0
2009-10-15 00:00:00,1.63902,1.68582,1.63503,1.68047,18478725198.0
2009-10-16 00:00:00,1.68027,1.70155,1.67929,1.69505,17889304707.0
2009-10-18 00:00:00,1.69042,1.6943,1.6904,1.69411,599460716.0
2009-10-19 00:00:00,1.69425,1.6986,1.68213,1.68739,18487111136.0
2009-10-20 00:00:00,1.68725,1.72455,1.68364,1.71874,18566916226.0
2009-10-21 00:00:00,1.71887,1.75186,1.71647,1.73032,18487774949.0
2009-10-22 00:00:00,1.73038,1.74384,1.73038,1.73907,18589937005.0
2009-10-23 00:00:00,1.73907,1.75436,1.71335,1.71732,17880384384.0
2009-10-25 00:00:00,1.7135,1.71489,1.71219,1.71433,495259400.0
2009-10-26 00:00:00,1.71427,1.74606,1.71033,1.74376,18312020460.0
2009-10-27 00:00:00,1.74386,1.75445,1.73662,1.74218,18369607567.0
2009-10-28 00:00:00,1.74208,1.77255,1.73972,1.7687,18319327544.0
2009-10-29 00:00:00,1.76858,1.78136,1.76272,1.76648,18342856122.0
2009-10-30 00:00:00,1.76651,1.78618,1.76286,1.7824,17872073310.0
2009-11-02 00:00:00,1.77907,1.78016,1.75867,1.76616,18547179851.0
2009-11-03 00:00:00,1.7661,1.76778,1.74949,1.75099,18629914004.0
2009-11-04 00:00:00,1.75091,1.76632,1.74795,1.75867,18657798057.0
2009-11-05 00:00:00,1.75862,1.76844,1.75504,1.76666,18638859449.0
2009-11-06 00:00:00,1.76664,1.78832,1.76181,1.7851,18628831005.0
2009-11-09 00:00:00,1.7851,1.78865,1.76399,1.76867,18429164667.0
2009-11-10 00:00:00,1.76863,1.77217,1.75364,1.75675,18463967587.0
2009-11-11 00:00:00,1.75671,1.75728,1.7295,1.73089,18464117217.0
2009-11-12 00:00:00,1.73079,1.75214,1.72614,1.7494,18419043966.0
2009-11-13 00:00:00,1.74929,1.75957,1.74708,1.75416,18374937626.0
2009-11-16 00:00:00,1.75982,1.76476,1.74521,1.76094,18382930763.0
2009-11-17 00:00:00,1.76081,1.78067,1.75962,1.76616,18397001371.0
2009-11-18 00:00:00,1.76602,1.76998,1.75618,1.76572,18336142223.0
2009-11-19 00:00:00,1.76569,1.77665,1.76291,1.77182,18411575669.0
2009-11-20 00:00:00,1.77169,1.77217,1.76131,1.76529,18463304412.0
2009-11-23 00:00:00,1.76532,1.76532,1.74959,1.75208,18403606653.0
2009-11-24 00:00:00,1.75203,1.7595,1.74761,1.75404,18391628983.0
2009-11-25 00:00:00,1.75395,1.76179,1.7447,1.74538,18556962222.0
2009-11-26 00:00:00,1.74542,1.75207,1.73813,1.74883,18421101743.0
2009-11-27 00:00:00,1.74884,1.76158,1.74095,1.75053,18473458840.0
2009-11-30 00:00:00,1.74637,1.75289,1.72984,1.73582,18577358721.0
2009-12-01 00:00:00,1.7358,1.73952,1.72564,1.73718,18514086640.0
2009-12-02 00:00:00,1.73711,1.74984,1.7303,1.747,18486782413.0
2009-12-03 00:00:00,1.74695,1.75522,1.74229,1.74796,18389544073.0
2009-12-04 00:00:00,1.74794,1.75673,1.73289,1.7419,18377628381.0
2009-12-07 00:00:00,1.73392,1.74159,1.72292,1.7289,18237715713.0
2009-12-08 00:00:00,1.72875,1.7346,1.71433,1.73165,18205604487.0
2009-12-09 00:00:00,1.73152,1.73324,1.70994,1.71419,18120005714.0
2009-12-10 00:00:00,1.71422,1.7201,1.70664,1.71123,18078776100.0
2009-12-11 00:00:00,1.71129,1.72538,1.70721,1.72333,17952866005.0
2009-12-14 00:00:00,1.72203,1.73089,1.71474,1.7262,17903462085.0
2009-12-15 00:00:00,1.72625,1.72938,1.71852,1.72552,17830575848.0
2009-12-16 00:00:00,1.72556,1.73791,1.72115,1.73239,17654676487.0
2009-12-17 00:00:00,1.73247,1.738,1.72061,1.72938,17555262177.0
2009-12-18 00:00:00,1.72948,1.73343,1.71325,1.72242,17385472358.0
2009-12-21 00:00:00,1.71888,1.72434,1.69692,1.70382,17051666233.0
2009-12-22 00:00:00,1.70383,1.70821,1.68294,1.68729,16922314173.0
2009-12-23 00:00:00,1.68722,1.68805,1.67016,1.6722,16482901890.0
2009-12-24 00:00:00,1.6722,1.67813,1.66896,1.67463,15775893591.0
2009-12-25 00:00:00,1.67474,1.67748,1.67386,1.67593,13213607642.0
2009-12-28 00:00:00,1.67588,1.67751,1.66599,1.66803,24910798364.0
2009-12-29 00:00:00,1.66804,1.67241,1.65258,1.65777,25219742960.0
2009-12-30 00:00:00,1.65774,1.69721,1.65729,1.69594,24115527582.0
2009-12-31 00:00:00,1.69596,1.69602,1.69564,1.69602,11100636.0
