2005-01-03 00:00:00,2.18838,2.19509,2.17544,2.18592,75655900003.0
2005-01-04 00:00:00,2.18593,2.20077,2.18193,2.1977,75960400008.0
2005-01-05 00:00:00,2.19734,2.20686,2.19379,2.19952,76530299997.0
2005-01-06 00:00:00,2.19921,2.20673,2.19732,2.20323,75855799991.0
2005-01-07 00:00:00,2.20321,2.21964,2.19816,2.21605,75414400001.0
2005-01-10 00:00:00,2.21519,2.2202,2.20895,2.21749,75928300000.0
2005-01-11 00:00:00,2.21737,2.22287,2.20337,2.22249,75538200024.0
2005-01-12 00:00:00,2.22233,2.22304,2.2004,2.20866,75978199988.0
2005-01-13 00:00:00,2.20872,2.21118,2.19912,2.20492,76212899988.0
2005-01-14 00:00:00,2.20489,2.215,2.20202,2.20644,76276300001.0
2005-01-17 00:00:00,2.20712,2.21126,2.1936,2.20013,76178199992.0
2005-01-18 00:00:00,2.20012,2.2157,2.19873,2.21249,62142499995.0
2005-01-19 00:00:00,2.21198,2.22265,2.20786,2.21848,78423499999.0
2005-01-20 00:00:00,2.21861,2.23067,2.21142,2.22734,76154399984.0
2005-01-21 00:00:00,2.22703,2.23179,2.2135,2.22516,75810799991.0
2005-01-24 00:00:00,2.22691,2.22887,2.21751,2.22451,75576699997.0
2005-01-25 00:00:00,2.22466,2.23196,2.21863,2.22379,75637399999.0
2005-01-26 00:00:00,2.22361,2.23824,2.22293,2.22804,75971800016.0
2005-01-27 00:00:00,2.22821,2.23873,2.22162,2.23676,76941399992.0
2005-01-28 00:00:00,2.2365,2.24191,2.2313,2.23956,76740199982.0
2005-01-31 00:00:00,2.24065,2.24645,2.23342,2.23825,76112100012.0
2005-02-01 00:00:00,2.23811,2.24633,2.23661,2.24301,76450699984.0
2005-02-02 00:00:00,2.24296,2.25219,2.2359,2.24963,76853800010.0
2005-02-03 00:00:00,2.24943,2.26468,2.24734,2.2618,76786800011.0
2005-02-04 00:00:00,2.2619,2.27587,2.25853,2.27181,77041499998.0
2005-02-07 00:00:00,2.27042,2.27653,2.26532,2.27422,75448899997.0
2005-02-08 00:00:00,2.27387,2.27572,2.26116,2.26581,76808700009.0
2005-02-09 00:00:00,2.26557,2.27238,2.25789,2.26054,75988800011.0
2005-02-10 00:00:00,2.26069,2.26719,2.25399,2.25773,76004500001.0
2005-02-11 00:00:00,2.25764,2.26189,2.25055,2.26189,75186200010.0
2005-02-14 00:00:00,2.26012,2.26571,2.25179,2.261,75584099989.0
2005-02-15 00:00:00,2.26085,2.26233,2.25029,2.25642,76443000003.0
2005-02-16 00:00:00,2.25641,2.25697,2.23112,2.23808,76517799998.0
2005-02-17 00:00:00,2.23796,2.24412,2.23367,2.24386,76746699996.0
2005-02-18 00:00:00,2.24363,2.24861,2.23784,2.24031,76458999997.0
2005-02-21 00:00:00,2.24286,2.24702,2.23762,2.24174,75171599999.0
2005-02-22 00:00:00,2.24169,2.24434,2.21205,2.21399,76037299999.0
2005-02-23 00:00:00,2.21397,2.22528,2.21161,2.22044,77524799991.0
2005-02-24 00:00:00,2.22015,2.23563,2.20777,2.2323,77321599985.0
2005-02-25 00:00:00,2.23205,2.2396,2.22809,2.22965,77056599994.0
2005-02-28 00:00:00,2.2271,2.23557,2.22679,2.23402,76956299999.0
2005-03-01 00:00:00,2.23377,2.24035,2.2299,2.23815,76764099984.0
2005-03-02 00:00:00,2.23791,2.24804,2.23657,2.24567,77341500001.0
2005-03-03 00:00:00,2.24531,2.25383,2.24143,2.25176,76156500017.0
2005-03-04 00:00:00,2.25149,2.25548,2.24469,2.24798,75575900013.0
2005-03-07 00:00:00,2.24784,2.25317,2.24153,2.24923,74464699969.0
2005-03-08 00:00:00,2.24892,2.25227,2.2374,2.24079,91015899991.0
2005-03-09 00:00:00,2.24045,2.24312,2.22646,2.23055,76550499998.0
2005-03-10 00:00:00,2.2304,2.23241,2.2138,2.21766,78666300006.0
2005-03-11 00:00:00,2.21815,2.22238,2.21285,2.2149,76089099990.0
2005-03-14 00:00:00,2.21419,2.22536,2.21202,2.2183,75149000000.0
2005-03-15 00:00:00,2.21828,2.23365,2.21717,2.22894,76301299986.0
2005-03-16 00:00:00,2.2288,2.23103,2.21756,2.21957,76570999991.0
2005-03-17 00:00:00,2.21958,2.22831,2.2168,2.22655,75056799990.0
2005-03-18 00:00:00,2.22653,2.23695,2.22328,2.23609,75559299991.0
2005-03-21 00:00:00,2.23526,2.24017,2.23017,2.23499,76492499989.0
2005-03-22 00:00:00,2.2348,2.2434,2.23182,2.24022,76386400007.0
2005-03-23 00:00:00,2.23975,2.24457,2.23196,2.23568,76958899989.0
2005-03-24 00:00:00,2.23519,2.24626,2.23067,2.24528,76308300006.0
2005-03-25 00:00:00,2.24506,2.24696,2.2399,2.24326,74223100021.0
2005-03-28 00:00:00,2.24267,2.25218,2.23854,2.2467,78131299994.0
2005-03-29 00:00:00,2.24651,2.25693,2.23877,2.25193,78138000007.0
2005-03-30 00:00:00,2.25165,2.25624,2.24523,2.25407,77825399986.0
2005-03-31 00:00:00,2.25391,2.26204,2.24678,2.26149,78617999988.0
2005-04-01 00:00:00,2.26131,2.26776,2.25318,2.26333,77829799978.0
2005-04-03 00:00:00,2.26388,2.26538,2.26256,2.26298,3460000000.0
2005-04-04 00:00:00,2.26283,2.27002,2.25664,2.2678,80861799989.0
2005-04-05 00:00:00,2.26753,2.27552,2.26377,2.26836,78280200000.0
2005-04-06 00:00:00,2.26829,2.27017,2.26074,2.26684,78334599979.0
2005-04-07 00:00:00,2.26669,2.26725,2.24979,2.25852,85769499998.0
2005-04-08 00:00:00,2.25823,2.2645,2.25353,2.257,75248199986.0
2005-04-10 00:00:00,2.25653,2.25705,2.25524,2.25622,3225600001.0
2005-04-11 00:00:00,2.25628,2.26089,2.25149,2.25668,79948099997.0
2005-04-12 00:00:00,2.25664,2.27024,2.25354,2.2684,78088000000.0
2005-04-13 00:00:00,2.26849,2.27885,2.26267,2.27192,78632399990.0
2005-04-14 00:00:00,2.27153,2.28783,2.27118,2.28375,77800599998.0
2005-04-15 00:00:00,2.28368,2.28576,2.26841,2.2703,90807500002.0
2005-04-17 00:00:00,2.27141,2.27309,2.27141,2.27248,3342499997.0
2005-04-18 00:00:00,2.27246,2.27502,2.25639,2.26003,80627300002.0
2005-04-19 00:00:00,2.26007,2.272,2.2569,2.26473,77694299998.0
2005-04-20 00:00:00,2.26401,2.27121,2.25818,2.25964,77564399988.0
2005-04-21 00:00:00,2.25962,2.26095,2.24868,2.25559,77894899983.0
2005-04-22 00:00:00,2.25587,2.26573,2.25437,2.26037,76165499984.0
2005-04-24 00:00:00,2.26073,2.26449,2.26009,2.26423,3181700001.0
2005-04-25 00:00:00,2.26423,2.27621,2.26288,2.27057,79977899986.0
2005-04-26 00:00:00,2.2706,2.27181,2.2594,2.26021,77913400003.0
2005-04-27 00:00:00,2.26007,2.27337,2.25936,2.27103,78630199999.0
2005-04-28 00:00:00,2.271,2.27961,2.26711,2.2739,78100399984.0
2005-04-29 00:00:00,2.27386,2.28321,2.26551,2.28028,74859100003.0
2005-05-01 00:00:00,2.28083,2.2813,2.27683,2.2803,2142800000.0
2005-05-02 00:00:00,2.27991,2.28301,2.26688,2.27077,77468599992.0
2005-05-03 00:00:00,2.27082,2.27443,2.26144,2.26781,78149599989.0
2005-05-04 00:00:00,2.26763,2.26837,2.2585,2.26601,77942899977.0
2005-05-05 00:00:00,2.26586,2.28002,2.26286,2.27059,77736399998.0
2005-05-06 00:00:00,2.27041,2.28455,2.2648,2.28103,75096799990.0
2005-05-08 00:00:00,2.28137,2.28219,2.28041,2.28195,2196400001.0
2005-05-09 00:00:00,2.28189,2.28288,2.26774,2.26899,78576399993.0
2005-05-10 00:00:00,2.26913,2.27088,2.2583,2.26022,77598699990.0
2005-05-11 00:00:00,2.25977,2.26635,2.25493,2.25728,78509299999.0
2005-05-12 00:00:00,2.25679,2.26972,2.2554,2.26832,77792199998.0
2005-05-13 00:00:00,2.26796,2.27212,2.26247,2.26346,76011800000.0
2005-05-15 00:00:00,2.26471,2.26666,2.26434,2.26598,3315700004.0
2005-05-16 00:00:00,2.26596,2.26911,2.24255,2.24661,81476500001.0
2005-05-17 00:00:00,2.24662,2.24901,2.24192,2.24686,76851100007.0
2005-05-18 00:00:00,2.24683,2.2486,2.23715,2.23968,77578100021.0
2005-05-19 00:00:00,2.23951,2.24984,2.23444,2.24224,77885399998.0
2005-05-20 00:00:00,2.24207,2.25457,2.24152,2.25394,93550299995.0
2005-05-22 00:00:00,2.25346,2.25391,2.25187,2.25307,2687399998.0
2005-05-23 00:00:00,2.25302,2.25573,2.24774,2.25179,78767399987.0
2005-05-24 00:00:00,2.252,2.2531,2.24376,2.24668,78755399996.0
2005-05-25 00:00:00,2.24678,2.24957,2.2427,2.24676,77887299984.0
2005-05-26 00:00:00,2.24666,2.25483,2.24285,2.249,78297100001.0
2005-05-27 00:00:00,2.24893,2.2537,2.24202,2.2438,74865499992.0
2005-05-29 00:00:00,2.24555,2.24833,2.24555,2.24723,3197100000.0
2005-05-30 00:00:00,2.24717,2.25962,2.24515,2.2572,79550299986.0
2005-05-31 00:00:00,2.25715,2.27078,2.2549,2.26662,78396799996.0
2005-06-01 00:00:00,2.26653,2.2776,2.2634,2.27331,77080200003.0
2005-06-02 00:00:00,2.2729,2.27588,2.26759,2.27246,78032900003.0
2005-06-03 00:00:00,2.27213,2.27901,2.26862,2.27348,76124499996.0
2005-06-05 00:00:00,2.27233,2.27333,2.27043,2.27128,2818699999.0
2005-06-06 00:00:00,2.27141,2.27904,2.26649,2.27766,80281200002.0
2005-06-07 00:00:00,2.27786,2.28915,2.27518,2.2853,77514700006.0
2005-06-08 00:00:00,2.28481,2.29569,2.27919,2.28724,90302100019.0
2005-06-09 00:00:00,2.287,2.29115,2.2805,2.28336,78290100003.0
2005-06-10 00:00:00,2.28317,2.30191,2.281,2.29952,79617499990.0
2005-06-12 00:00:00,2.29917,2.30006,2.29772,2.29935,2526199998.0
2005-06-13 00:00:00,2.29961,2.30352,2.29363,2.29625,79480099989.0
2005-06-14 00:00:00,2.29624,2.30873,2.28878,2.30748,77586100012.0
2005-06-15 00:00:00,2.30706,2.31856,2.30364,2.31461,77991999989.0
2005-06-16 00:00:00,2.31446,2.3222,2.31163,2.31881,78543800006.0
2005-06-17 00:00:00,2.31833,2.3207,2.29852,2.30168,74969499976.0
2005-06-19 00:00:00,2.30274,2.30903,2.30274,2.30833,3330500001.0
2005-06-20 00:00:00,2.30846,2.3217,2.30286,2.31859,80227799987.0
2005-06-21 00:00:00,2.3187,2.32316,2.31275,2.31445,77816399985.0
2005-06-22 00:00:00,2.3144,2.32003,2.30277,2.31604,77452499994.0
2005-06-23 00:00:00,2.31618,2.32938,2.31277,2.32209,78681299994.0
2005-06-24 00:00:00,2.32167,2.32868,2.31836,2.32468,76479600009.0
2005-06-26 00:00:00,2.3237,2.3237,2.32087,2.32112,3030000002.0
2005-06-27 00:00:00,2.32188,2.32216,2.31385,2.31836,80074299998.0
2005-06-28 00:00:00,2.3179,2.32671,2.31422,2.32571,78532499996.0
2005-06-29 00:00:00,2.32559,2.33053,2.30783,2.31672,78543700001.0
2005-06-30 00:00:00,2.31645,2.31868,2.29313,2.29646,77719700009.0
2005-07-01 00:00:00,2.2965,2.30159,2.28197,2.29107,75648100003.0
2005-07-03 00:00:00,2.2905,2.29194,2.28217,2.28409,2673200002.0
2005-07-04 00:00:00,2.28417,2.29482,2.28217,2.29177,79214099998.0
2005-07-05 00:00:00,2.29207,2.29607,2.2857,2.28911,77219800005.0
2005-07-06 00:00:00,2.28898,2.29396,2.27986,2.28103,77813100006.0
2005-07-07 00:00:00,2.28089,2.28474,2.24261,2.26323,77996599983.0
2005-07-08 00:00:00,2.26343,2.26731,2.25561,2.2581,75865999998.0
2005-07-10 00:00:00,2.25756,2.25832,2.2557,2.25645,2515900002.0
2005-07-11 00:00:00,2.25614,2.26521,2.25344,2.2621,79569700012.0
2005-07-12 00:00:00,2.26185,2.26546,2.2525,2.25967,77848200000.0
2005-07-13 00:00:00,2.25958,2.27621,2.25299,2.27479,78098599984.0
2005-07-14 00:00:00,2.27433,2.27797,2.26157,2.26492,77058000006.0
2005-07-15 00:00:00,2.26504,2.27491,2.26102,2.26962,75007099994.0
2005-07-17 00:00:00,2.26972,2.27242,2.26972,2.27128,2256600002.0
2005-07-18 00:00:00,2.27094,2.27199,2.25572,2.26219,77936599986.0
2005-07-19 00:00:00,2.26177,2.27481,2.25823,2.26158,78845599990.0
2005-07-20 00:00:00,2.26136,2.26221,2.23431,2.23691,77303600000.0
2005-07-21 00:00:00,2.23675,2.25604,2.23453,2.25346,77852199998.0
2005-07-22 00:00:00,2.25327,2.25614,2.24453,2.25443,75349999993.0
2005-07-24 00:00:00,2.25412,2.25713,2.25366,2.25556,3485000003.0
2005-07-25 00:00:00,2.25557,2.26629,2.24945,2.26124,80877600014.0
2005-07-26 00:00:00,2.261,2.26548,2.25514,2.25729,78387999998.0
2005-07-27 00:00:00,2.25714,2.2657,2.25441,2.25806,78986099999.0
2005-07-28 00:00:00,2.25817,2.26484,2.25513,2.25706,77577300004.0
2005-07-29 00:00:00,2.25723,2.26638,2.25268,2.26616,75693200001.0
2005-07-31 00:00:00,2.26562,2.26562,2.26139,2.2622,2524800002.0
2005-08-01 00:00:00,2.26223,2.26362,2.25078,2.26132,77876799999.0
2005-08-02 00:00:00,2.26101,2.26263,2.25369,2.26099,78126999980.0
2005-08-03 00:00:00,2.26043,2.26364,2.23991,2.2413,77976800000.0
2005-08-04 00:00:00,2.24117,2.24754,2.23717,2.23875,77376000000.0
2005-08-05 00:00:00,2.23902,2.24913,2.23492,2.24524,74801900002.0
2005-08-07 00:00:00,2.24532,2.24722,2.24468,2.24611,2740900002.0
2005-08-08 00:00:00,2.24594,2.25549,2.242,2.24961,78809499997.0
2005-08-09 00:00:00,2.24974,2.25238,2.24228,2.25005,78266400002.0
2005-08-10 00:00:00,2.24968,2.26089,2.24539,2.25567,77796199979.0
2005-08-11 00:00:00,2.25569,2.25946,2.25179,2.25608,77921500015.0
2005-08-12 00:00:00,2.25565,2.26858,2.25266,2.26362,75463499994.0
2005-08-14 00:00:00,2.26226,2.26288,2.26043,2.26174,2975299997.0
2005-08-15 00:00:00,2.26183,2.27351,2.2595,2.27226,79018000001.0
2005-08-16 00:00:00,2.2719,2.27928,2.2684,2.27211,77810500010.0
2005-08-17 00:00:00,2.27194,2.28211,2.26943,2.2787,77729500006.0
2005-08-18 00:00:00,2.2782,2.28441,2.27279,2.27866,78127200009.0
2005-08-19 00:00:00,2.27851,2.28974,2.2759,2.28856,75684800005.0
2005-08-21 00:00:00,2.28753,2.28907,2.28667,2.28788,2879400000.0
2005-08-22 00:00:00,2.28837,2.29281,2.28322,2.28746,79648399995.0
2005-08-23 00:00:00,2.28747,2.29191,2.28092,2.286,77558999994.0
2005-08-24 00:00:00,2.28573,2.29142,2.27445,2.27553,78408899988.0
2005-08-25 00:00:00,2.27571,2.27676,2.26152,2.26424,78632000000.0
2005-08-26 00:00:00,2.26427,2.27073,2.26116,2.26534,76320699996.0
2005-08-28 00:00:00,2.2656,2.26771,2.26516,2.26691,3588100002.0
2005-08-29 00:00:00,2.26706,2.27729,2.26002,2.27478,80541600001.0
2005-08-30 00:00:00,2.27469,2.27637,2.2638,2.26502,78638000000.0
2005-08-31 00:00:00,2.26489,2.26789,2.25788,2.25951,78059300008.0
2005-09-01 00:00:00,2.25948,2.26796,2.25567,2.26444,78444100002.0
2005-09-02 00:00:00,2.26427,2.2665,2.25232,2.26468,75483100014.0
2005-09-04 00:00:00,2.26517,2.26543,2.2596,2.261,2989200003.0
2005-09-05 00:00:00,2.26082,2.27544,2.25719,2.27016,79664500015.0
2005-09-06 00:00:00,2.26997,2.28267,2.26929,2.28013,77633500000.0
2005-09-07 00:00:00,2.27999,2.28506,2.27086,2.28286,77456900004.0
2005-09-08 00:00:00,2.28307,2.29075,2.27749,2.28446,78170099997.0
2005-09-09 00:00:00,2.28439,2.29037,2.27743,2.28575,76040099997.0
2005-09-11 00:00:00,2.28749,2.29023,2.28731,2.28962,2960799999.0
2005-09-12 00:00:00,2.29007,2.29765,2.28589,2.2891,79777900007.0
2005-09-13 00:00:00,2.28907,2.30119,2.2845,2.29654,77330799992.0
2005-09-14 00:00:00,2.29655,2.30049,2.29114,2.29219,78095799995.0
2005-09-15 00:00:00,2.29227,2.30112,2.28352,2.28884,78446199990.0
2005-09-16 00:00:00,2.28852,2.29592,2.2826,2.29472,74899499990.0
2005-09-18 00:00:00,2.29483,2.29926,2.29483,2.29888,3242200003.0
2005-09-19 00:00:00,2.29967,2.30739,2.2949,2.30459,80442499989.0
2005-09-20 00:00:00,2.30477,2.30757,2.29954,2.30484,78831000009.0
2005-09-21 00:00:00,2.30492,2.30577,2.29337,2.29931,77664699992.0
2005-09-22 00:00:00,2.299,2.30141,2.28486,2.28997,77916199997.0
2005-09-23 00:00:00,2.28965,2.29766,2.28793,2.294,75621099991.0
2005-09-25 00:00:00,2.29187,2.29424,2.28838,2.29211,3149000001.0
2005-09-26 00:00:00,2.29235,2.29818,2.28743,2.29346,80044100019.0
2005-09-27 00:00:00,2.29306,2.29578,2.28648,2.28877,77840899996.0
2005-09-28 00:00:00,2.28899,2.29221,2.28059,2.28276,78034100004.0
2005-09-29 00:00:00,2.28253,2.28695,2.2765,2.27819,78225300013.0
2005-09-30 00:00:00,2.27847,2.28453,2.27314,2.28227,76241799998.0
2005-10-02 00:00:00,2.28097,2.28097,2.27603,2.27734,2353200004.0
2005-10-03 00:00:00,2.2775,2.28931,2.27728,2.28371,77572500000.0
2005-10-04 00:00:00,2.28359,2.29233,2.28068,2.28839,78265800007.0
2005-10-05 00:00:00,2.28826,2.29002,2.27618,2.27813,78352699993.0
2005-10-06 00:00:00,2.27762,2.28086,2.25569,2.26008,78207399986.0
2005-10-07 00:00:00,2.2599,2.26227,2.24827,2.24978,75147799991.0
2005-10-09 00:00:00,2.25117,2.25242,2.25038,2.25111,3229900000.0
2005-10-10 00:00:00,2.25123,2.25453,2.24425,2.25208,79436900004.0
2005-10-11 00:00:00,2.25223,2.25694,2.24889,2.2515,78159599991.0
2005-10-12 00:00:00,2.25176,2.25662,2.25008,2.25579,78675099989.0
2005-10-13 00:00:00,2.25597,2.27316,2.25141,2.26318,77941599993.0
2005-10-14 00:00:00,2.26263,2.27244,2.25802,2.27241,75767099997.0
2005-10-16 00:00:00,2.27076,2.27158,2.26835,2.26953,3320500003.0
2005-10-17 00:00:00,2.26952,2.27175,2.2623,2.26763,81422900014.0
2005-10-18 00:00:00,2.26767,2.27952,2.20643,2.27214,79812100010.0
2005-10-19 00:00:00,2.27206,2.28625,2.27036,2.28332,74998699993.0
2005-10-20 00:00:00,2.28303,2.29236,2.28188,2.28352,75029599996.0
2005-10-21 00:00:00,2.28396,2.28654,2.27834,2.28457,73014300006.0
2005-10-23 00:00:00,2.28383,2.28446,2.28121,2.28208,2174400001.0
2005-10-24 00:00:00,2.28188,2.28808,2.27347,2.27815,75652599993.0
2005-10-25 00:00:00,2.27827,2.28473,2.27473,2.2755,74604299995.0
2005-10-26 00:00:00,2.27525,2.27909,2.27209,2.27797,75194099995.0
2005-10-27 00:00:00,2.27753,2.2819,2.26846,2.26902,74450400008.0
2005-10-28 00:00:00,2.2694,2.27498,2.26427,2.2696,72363000007.0
2005-10-31 00:00:00,2.27231,2.28594,2.2698,2.28008,76250999996.0
2005-11-01 00:00:00,2.28019,2.28508,2.27096,2.27369,74448999990.0
2005-11-02 00:00:00,2.27359,2.27393,2.26527,2.26962,74495499996.0
2005-11-03 00:00:00,2.26956,2.28979,2.26683,2.28652,74299299984.0
2005-11-04 00:00:00,2.28669,2.28847,2.26585,2.28675,74517199998.0
2005-11-07 00:00:00,2.28737,2.29022,2.27583,2.2774,75088400004.0
2005-11-08 00:00:00,2.2771,2.28748,2.27637,2.28693,73175199971.0
2005-11-09 00:00:00,2.28653,2.28865,2.28009,2.2844,72802500010.0
2005-11-10 00:00:00,2.28386,2.29066,2.28037,2.29021,72416600008.0
2005-11-11 00:00:00,2.2899,2.29079,2.28234,2.283,71965600005.0
2005-11-14 00:00:00,2.28505,2.29101,2.27915,2.28944,76241700000.0
2005-11-15 00:00:00,2.28885,2.29372,2.28203,2.2845,71696499996.0
2005-11-16 00:00:00,2.28435,2.28704,2.27093,2.2748,72279899994.0
2005-11-17 00:00:00,2.27465,2.2798,2.26228,2.26396,72630799978.0
2005-11-18 00:00:00,2.26385,2.27088,2.25641,2.25693,72490999993.0
2005-11-21 00:00:00,2.25675,2.26789,2.25144,2.2642,71877399995.0
2005-11-22 00:00:00,2.26405,2.2658,2.25604,2.2572,70626699996.0
2005-11-23 00:00:00,2.25705,2.26472,2.25355,2.2596,72259800001.0
2005-11-24 00:00:00,2.25945,2.27065,2.258,2.2656,72453799973.0
2005-11-25 00:00:00,2.26545,2.26931,2.2589,2.2603,71673300008.0
2005-11-28 00:00:00,2.25984,2.26374,2.25203,2.25714,71938199991.0
2005-11-29 00:00:00,2.25705,2.26464,2.25377,2.2567,72159900010.0
2005-11-30 00:00:00,2.25655,2.27869,2.25535,2.2741,71780699992.0
2005-12-01 00:00:00,2.27395,2.28674,2.27022,2.28025,72148599987.0
2005-12-02 00:00:00,2.28015,2.28654,2.27651,2.28156,71506899985.0
2005-12-05 00:00:00,2.28281,2.28525,2.27288,2.2767,72749499997.0
2005-12-06 00:00:00,2.27655,2.28122,2.26421,2.2752,71528899979.0
2005-12-07 00:00:00,2.27505,2.27972,2.2707,2.2786,71915100014.0
2005-12-08 00:00:00,2.27845,2.2824,2.27231,2.2784,71552700004.0
2005-12-09 00:00:00,2.27825,2.28763,2.27712,2.28513,72242400002.0
2005-12-12 00:00:00,2.28528,2.2924,2.28181,2.29063,72597400006.0
2005-12-13 00:00:00,2.29045,2.29354,2.28362,2.2886,71554300003.0
2005-12-14 00:00:00,2.28845,2.28979,2.2662,2.2725,73492399994.0
2005-12-15 00:00:00,2.27235,2.27848,2.26798,2.27494,72677000006.0
2005-12-16 00:00:00,2.27485,2.28865,2.27294,2.287,72316700001.0
2005-12-19 00:00:00,2.27926,2.28596,2.27464,2.2776,72959699996.0
2005-12-20 00:00:00,2.27745,2.30152,2.27603,2.2964,72508699999.0
2005-12-21 00:00:00,2.29625,2.29982,2.286,2.2905,71735100009.0
2005-12-22 00:00:00,2.29035,2.29198,2.27631,2.27894,71343599988.0
2005-12-23 00:00:00,2.27885,2.28155,2.26982,2.2737,70721999998.0
2005-12-26 00:00:00,2.27491,2.28128,2.27172,2.27575,75965699995.0
2005-12-27 00:00:00,2.27615,2.28046,2.27264,2.2757,71042699995.0
2005-12-28 00:00:00,2.27555,2.27617,2.25652,2.2604,71588699996.0
2005-12-29 00:00:00,2.26025,2.27104,2.25887,2.26737,71232500003.0
2005-12-30 00:00:00,2.26725,2.2701,2.25857,2.2632,71962600007.0
2006-01-02 00:00:00,2.26279,2.26326,2.26263,2.26302,71887399990.0
2006-01-03 00:00:00,2.26284,2.26788,2.2481,2.2528,73055899995.0
2006-01-04 00:00:00,2.25265,2.25932,2.24123,2.2445,72409299985.0
2006-01-05 00:00:00,2.24435,2.24757,2.23802,2.2397,73195299984.0
2006-01-06 00:00:00,2.23955,2.24924,2.23647,2.2483,71933499997.0
2006-01-09 00:00:00,2.24642,2.25766,2.24523,2.2517,72676299997.0
2006-01-10 00:00:00,2.25155,2.26285,2.24998,2.2595,72513499999.0
2006-01-11 00:00:00,2.25935,2.25996,2.24324,2.2499,72797300017.0
2006-01-12 00:00:00,2.24975,2.26724,2.2478,2.2622,72823499993.0
2006-01-13 00:00:00,2.26205,2.27454,2.26059,2.2682,70651300006.0
2006-01-16 00:00:00,2.26539,2.268,2.2571,2.2614,70996200001.0
2006-01-17 00:00:00,2.26125,2.26525,2.25278,2.26265,72296299991.0
2006-01-18 00:00:00,2.26255,2.26322,2.25003,2.2567,71385999999.0
2006-01-19 00:00:00,2.25655,2.26391,2.25215,2.2591,71941299982.0
2006-01-20 00:00:00,2.25895,2.26699,2.25505,2.25944,72070900002.0
2006-01-23 00:00:00,2.25792,2.25934,2.24442,2.2462,76186300006.0
2006-01-24 00:00:00,2.24605,2.25434,2.24544,2.2498,73008900002.0
2006-01-25 00:00:00,2.24965,2.25891,2.24884,2.2561,72226299990.0
2006-01-26 00:00:00,2.25595,2.26438,2.25433,2.2595,72615200000.0
2006-01-27 00:00:00,2.25935,2.2713,2.25675,2.26952,72478600003.0
2006-01-30 00:00:00,2.2673,2.27732,2.26445,2.27596,72413300001.0
2006-01-31 00:00:00,2.27585,2.27893,2.26968,2.274,71945699993.0
2006-02-01 00:00:00,2.27385,2.2897,2.27258,2.28743,72737399994.0
2006-02-02 00:00:00,2.28725,2.29238,2.28447,2.28933,72326799999.0
2006-02-03 00:00:00,2.28915,2.29123,2.27866,2.2819,71357999994.0
2006-02-06 00:00:00,2.27763,2.28161,2.27101,2.2734,71787199990.0
2006-02-07 00:00:00,2.27325,2.27544,2.26158,2.26254,72321399991.0
2006-02-08 00:00:00,2.26235,2.26811,2.25702,2.26233,71861199990.0
2006-02-09 00:00:00,2.26225,2.26613,2.25723,2.2627,71951499984.0
2006-02-10 00:00:00,2.26255,2.28063,2.26165,2.27922,72868000008.0
2006-02-13 00:00:00,2.27906,2.28104,2.27215,2.27704,71285399991.0
2006-02-14 00:00:00,2.27685,2.2784,2.26698,2.2705,71930399987.0
2006-02-15 00:00:00,2.27035,2.28334,2.26685,2.28088,72271499982.0
2006-02-16 00:00:00,2.28075,2.28158,2.27079,2.278,72811099997.0
2006-02-17 00:00:00,2.27785,2.28534,2.27564,2.28174,71919000001.0
2006-02-20 00:00:00,2.28133,2.28363,2.27649,2.2788,72925199999.0
2006-02-21 00:00:00,2.27865,2.28853,2.27847,2.2831,72335899990.0
2006-02-22 00:00:00,2.28295,2.28827,2.27919,2.2853,71245999989.0
2006-02-23 00:00:00,2.28515,2.2933,2.28372,2.29196,72558900006.0
2006-02-24 00:00:00,2.29175,2.29902,2.2899,2.2964,72858999997.0
2006-02-27 00:00:00,2.29682,2.30138,2.29238,2.3011,71628899999.0
2006-02-28 00:00:00,2.30095,2.30497,2.2954,2.29948,71652800006.0
2006-03-01 00:00:00,2.2993,2.30084,2.29163,2.29724,72026300015.0
2006-03-02 00:00:00,2.29705,2.29791,2.27459,2.27563,71878399991.0
2006-03-03 00:00:00,2.27545,2.28262,2.27476,2.276,72001600007.0
2006-03-06 00:00:00,2.27622,2.27749,2.26922,2.2727,72598899980.0
2006-03-07 00:00:00,2.27255,2.28099,2.27036,2.2801,73546899996.0
2006-03-08 00:00:00,2.27995,2.28183,2.26964,2.2736,71697699996.0
2006-03-09 00:00:00,2.27345,2.28295,2.26949,2.2802,72331500006.0
2006-03-10 00:00:00,2.28005,2.28544,2.27185,2.27256,72130399993.0
2006-03-13 00:00:00,2.27154,2.27608,2.26796,2.27317,71363900003.0
2006-03-14 00:00:00,2.27305,2.2776,2.26955,2.27453,72461599986.0
2006-03-15 00:00:00,2.27435,2.27515,2.26247,2.2643,72025900005.0
2006-03-16 00:00:00,2.26415,2.27048,2.26155,2.266,71815599979.0
2006-03-17 00:00:00,2.26585,2.26954,2.26129,2.2651,72298300012.0
2006-03-20 00:00:00,2.26556,2.26974,2.25946,2.26774,71526699997.0
2006-03-21 00:00:00,2.26755,2.27659,2.26168,2.2735,73020200004.0
2006-03-22 00:00:00,2.27362,2.28072,2.27081,2.2796,71851299998.0
2006-03-23 00:00:00,2.27945,2.28705,2.27373,2.2841,72530599989.0
2006-03-24 00:00:00,2.28395,2.2889,2.27981,2.2834,71107399992.0
2006-03-27 00:00:00,2.28266,2.28849,2.28037,2.28523,72467699996.0
2006-03-28 00:00:00,2.28515,2.28891,2.27374,2.28237,72368399983.0
2006-03-29 00:00:00,2.28225,2.28337,2.26929,2.27141,72333299989.0
2006-03-30 00:00:00,2.27125,2.27259,2.26364,2.26425,72854299992.0
2006-03-31 00:00:00,2.26415,2.27089,2.26214,2.2648,71793100002.0
2006-04-02 00:00:00,2.26458,2.26552,2.26028,2.26203,2276300003.0
2006-04-03 00:00:00,2.2619,2.27155,2.26066,2.26954,72465600003.0
2006-04-04 00:00:00,2.26944,2.27127,2.26129,2.26365,72820799999.0
2006-04-05 00:00:00,2.26357,2.26624,2.24561,2.25104,73321800002.0
2006-04-06 00:00:00,2.25097,2.26382,2.24841,2.26064,72842399996.0
2006-04-07 00:00:00,2.26038,2.27025,2.25937,2.26727,70438000007.0
2006-04-09 00:00:00,2.2662,2.26733,2.26414,2.26546,2163700000.0
2006-04-10 00:00:00,2.26524,2.27234,2.26392,2.26941,72303200002.0
2006-04-11 00:00:00,2.26938,2.27299,2.2624,2.27003,71790699998.0
2006-04-12 00:00:00,2.26985,2.27826,2.26708,2.27349,72871700011.0
2006-04-13 00:00:00,2.27332,2.27745,2.27143,2.27409,71839000002.0
2006-04-14 00:00:00,2.27395,2.27535,2.2722,2.27287,66809999996.0
2006-04-16 00:00:00,2.27349,2.27428,2.27255,2.27387,1975300001.0
2006-04-17 00:00:00,2.27315,2.27546,2.2603,2.26393,72340100001.0
2006-04-18 00:00:00,2.2639,2.26953,2.25848,2.2592,73054800007.0
2006-04-19 00:00:00,2.25862,2.27486,2.25844,2.27038,74042299990.0
2006-04-20 00:00:00,2.27018,2.27578,2.26652,2.27217,72599299984.0
2006-04-21 00:00:00,2.27196,2.27812,2.27056,2.27238,70060099980.0
2006-04-23 00:00:00,2.27142,2.2721,2.26971,2.27135,2562700002.0
2006-04-24 00:00:00,2.27102,2.27607,2.26406,2.2657,75394099994.0
2006-04-25 00:00:00,2.26549,2.27047,2.26404,2.26583,72937499998.0
2006-04-26 00:00:00,2.26569,2.27013,2.26421,2.26692,73088800013.0
2006-04-27 00:00:00,2.26679,2.27409,2.26443,2.26889,72423099985.0
2006-04-28 00:00:00,2.26871,2.27132,2.25761,2.26095,70798400007.0
2006-04-30 00:00:00,2.25858,2.25922,2.25643,2.25808,2460500000.0
2006-05-01 00:00:00,2.25775,2.26665,2.25656,2.26619,73134500004.0
2006-05-02 00:00:00,2.2659,2.27747,2.2628,2.2757,73571099984.0
2006-05-03 00:00:00,2.27555,2.2796,2.26985,2.27824,73560099994.0
2006-05-04 00:00:00,2.27796,2.28376,2.27036,2.27539,72781099992.0
2006-05-05 00:00:00,2.27526,2.28014,2.27114,2.27951,70439200007.0
2006-05-07 00:00:00,2.28,2.28212,2.27856,2.27922,2299599999.0
2006-05-08 00:00:00,2.27914,2.28346,2.27412,2.28206,72801600005.0
2006-05-09 00:00:00,2.28185,2.28528,2.27504,2.27765,72266000005.0
2006-05-10 00:00:00,2.27744,2.27824,2.26623,2.27188,72709300000.0
2006-05-11 00:00:00,2.27166,2.29151,2.26832,2.2833,72658800000.0
2006-05-12 00:00:00,2.28315,2.2848,2.26717,2.26861,71320300000.0
2006-05-14 00:00:00,2.26855,2.26887,2.26633,2.2665,1413699997.0
2006-05-15 00:00:00,2.26635,2.27825,2.26477,2.27624,73131899993.0
2006-05-16 00:00:00,2.27619,2.28209,2.27318,2.2789,72913099990.0
2006-05-17 00:00:00,2.27877,2.29159,2.27671,2.28561,72884200000.0
2006-05-18 00:00:00,2.2859,2.29071,2.27928,2.2827,73355799994.0
2006-05-19 00:00:00,2.28255,2.29103,2.28065,2.286,70982499982.0
2006-05-21 00:00:00,2.28595,2.28628,2.28595,2.2862,1451699999.0
2006-05-22 00:00:00,2.28605,2.28628,2.26877,2.27036,72615899997.0
2006-05-23 00:00:00,2.2702,2.27795,2.26738,2.2714,73220400009.0
2006-05-24 00:00:00,2.27125,2.27766,2.26786,2.2754,73193500010.0
2006-05-25 00:00:00,2.27525,2.28138,2.27095,2.279,71710299999.0
2006-05-26 00:00:00,2.27885,2.28229,2.27124,2.27775,69793599994.0
2006-05-28 00:00:00,2.27775,2.27807,2.27775,2.278,1367700000.0
2006-05-29 00:00:00,2.27785,2.28007,2.27417,2.2769,70581600013.0
2006-05-30 00:00:00,2.27675,2.28247,2.2724,2.281,72879100009.0
2006-05-31 00:00:00,2.28085,2.28269,2.27083,2.279,72961899993.0
2006-06-01 00:00:00,2.27885,2.28471,2.27436,2.27713,72590299998.0
2006-06-02 00:00:00,2.27696,2.27814,2.27118,2.27348,70674300011.0
2006-06-04 00:00:00,2.27345,2.27378,2.27345,2.2737,1320800000.0
2006-06-05 00:00:00,2.27355,2.27378,2.25814,2.2609,72646799999.0
2006-06-06 00:00:00,2.26075,2.26701,2.2583,2.2615,72140499982.0
2006-06-07 00:00:00,2.26135,2.27127,2.25542,2.2661,72612999987.0
2006-06-08 00:00:00,2.26595,2.27395,2.25864,2.2712,72858800002.0
2006-06-09 00:00:00,2.27105,2.2732,2.26519,2.26543,70159699993.0
2006-06-11 00:00:00,2.26545,2.26578,2.26545,2.2657,1473800000.0
2006-06-12 00:00:00,2.26555,2.27669,2.26545,2.27368,71855099996.0
2006-06-13 00:00:00,2.27355,2.27497,2.26823,2.2712,72006599990.0
2006-06-14 00:00:00,2.27105,2.27342,2.26703,2.2692,70125600001.0
2006-06-15 00:00:00,2.26905,2.27756,2.2683,2.276,71310699998.0
2006-06-16 00:00:00,2.27585,2.28113,2.27476,2.27818,69811299998.0
2006-06-18 00:00:00,2.27815,2.27848,2.27815,2.2784,1381399999.0
2006-06-19 00:00:00,2.27825,2.28584,2.27712,2.28263,72322600003.0
2006-06-20 00:00:00,2.28244,2.28765,2.27814,2.282,71606999996.0
2006-06-21 00:00:00,2.28185,2.28329,2.27233,2.27594,72692199988.0
2006-06-22 00:00:00,2.27572,2.27862,2.26988,2.2724,72469200002.0
2006-06-23 00:00:00,2.27222,2.27551,2.26866,2.27027,69906800006.0
2006-06-25 00:00:00,2.27025,2.27058,2.27025,2.2705,1432700002.0
2006-06-26 00:00:00,2.27035,2.2719,2.26167,2.26457,71628899999.0
2006-06-27 00:00:00,2.26443,2.26985,2.26294,2.26428,72352099997.0
2006-06-28 00:00:00,2.26408,2.26788,2.26035,2.26643,71543699991.0
2006-06-29 00:00:00,2.26629,2.26682,2.25857,2.259,72951599994.0
2006-06-30 00:00:00,2.25892,2.26596,2.25582,2.25922,71270999998.0
2006-07-02 00:00:00,2.26105,2.26157,2.25808,2.25945,2293699998.0
2006-07-03 00:00:00,2.25925,2.26362,2.25159,2.25547,71619499990.0
2006-07-04 00:00:00,2.25505,2.26335,2.2543,2.2576,71281200000.0
2006-07-05 00:00:00,2.25751,2.26475,2.25513,2.2601,72666300004.0
2006-07-06 00:00:00,2.25995,2.26217,2.2528,2.25664,71960899998.0
2006-07-07 00:00:00,2.25648,2.2642,2.25364,2.26345,71934999980.0
2006-07-09 00:00:00,2.26448,2.26448,2.26026,2.26158,2139699996.0
2006-07-10 00:00:00,2.26153,2.26696,2.25942,2.26517,72872899998.0
2006-07-11 00:00:00,2.26507,2.26785,2.25994,2.26257,72444800001.0
2006-07-12 00:00:00,2.26245,2.26944,2.261,2.2636,71807900006.0
2006-07-13 00:00:00,2.26345,2.26888,2.25841,2.26627,72475199995.0
2006-07-14 00:00:00,2.26617,2.27155,2.26299,2.26823,70245199991.0
2006-07-16 00:00:00,2.26871,2.26971,2.26556,2.2683,2914799999.0
2006-07-17 00:00:00,2.26811,2.27177,2.26563,2.27044,74876800002.0
2006-07-18 00:00:00,2.27057,2.29041,2.26871,2.28756,73078700012.0
2006-07-19 00:00:00,2.28745,2.30052,2.28564,2.29882,71739200005.0
2006-07-20 00:00:00,2.29863,2.30266,2.29689,2.29911,72877199992.0
2006-07-21 00:00:00,2.29895,2.30204,2.29498,2.29788,70007999993.0
2006-07-23 00:00:00,2.29737,2.29852,2.29626,2.29723,2693300001.0
2006-07-24 00:00:00,2.2969,2.31137,2.29623,2.3063,74052100012.0
2006-07-25 00:00:00,2.30615,2.3077,2.30117,2.3061,71753000007.0
2006-07-26 00:00:00,2.30593,2.30734,2.2989,2.2997,72367700001.0
2006-07-27 00:00:00,2.29955,2.30445,2.29755,2.3007,72384299986.0
2006-07-28 00:00:00,2.30055,2.30628,2.29544,2.29617,70668900007.0
2006-07-30 00:00:00,2.29517,2.29517,2.29309,2.29412,2353599999.0
2006-07-31 00:00:00,2.2942,2.30154,2.2928,2.2989,73674500006.0
2006-08-01 00:00:00,2.29874,2.30811,2.29707,2.30042,71928500000.0
2006-08-02 00:00:00,2.30027,2.31121,2.29953,2.30956,73329199998.0
2006-08-03 00:00:00,2.30948,2.32788,2.30793,2.32354,72562399981.0
2006-08-04 00:00:00,2.32337,2.33542,2.32167,2.33352,69995400021.0
2006-08-06 00:00:00,2.3334,2.3334,2.32824,2.32902,3106500000.0
2006-08-07 00:00:00,2.32894,2.33738,2.32789,2.33619,74080899999.0
2006-08-08 00:00:00,2.33591,2.34109,2.33252,2.33835,72768899981.0
2006-08-09 00:00:00,2.33801,2.34005,2.33073,2.33524,72274100013.0
2006-08-10 00:00:00,2.33516,2.34079,2.32426,2.33676,72408700012.0
2006-08-11 00:00:00,2.33666,2.34942,2.33572,2.34877,69502399982.0
2006-08-13 00:00:00,2.34789,2.34815,2.34567,2.34746,3053800002.0
2006-08-14 00:00:00,2.34702,2.34869,2.34112,2.34491,77752500011.0
2006-08-15 00:00:00,2.34475,2.34873,2.34096,2.3425,72279700012.0
2006-08-16 00:00:00,2.34234,2.3434,2.32939,2.3312,70733300012.0
2006-08-17 00:00:00,2.33105,2.33167,2.32101,2.3238,72439599997.0
2006-08-18 00:00:00,2.3238,2.32666,2.31629,2.31918,70055499999.0
2006-08-20 00:00:00,2.31942,2.31942,2.3176,2.31819,2528500001.0
2006-08-21 00:00:00,2.31828,2.32281,2.31173,2.31745,73703800005.0
2006-08-22 00:00:00,2.31723,2.33239,2.3168,2.32905,72165000002.0
2006-08-23 00:00:00,2.32897,2.33987,2.3289,2.33809,71383800000.0
2006-08-24 00:00:00,2.33803,2.34025,2.33033,2.3375,71755199990.0
2006-08-25 00:00:00,2.3373,2.3414,2.33082,2.33858,69115500006.0
2006-08-27 00:00:00,2.33922,2.33922,2.33744,2.33909,2252900002.0
2006-08-28 00:00:00,2.33907,2.34381,2.33546,2.3411,72545300002.0
2006-08-29 00:00:00,2.34096,2.34228,2.33058,2.33325,72162700000.0
2006-08-30 00:00:00,2.33301,2.34162,2.32964,2.33652,72346100008.0
2006-08-31 00:00:00,2.33647,2.34721,2.333,2.34431,72715300008.0
2006-09-01 00:00:00,2.34396,2.3493,2.34128,2.34364,71739999982.0
2006-09-03 00:00:00,2.34353,2.34411,2.34202,2.34315,2098100002.0
2006-09-04 00:00:00,2.34288,2.34412,2.33838,2.34138,71181400013.0
2006-09-05 00:00:00,2.34107,2.34536,2.33522,2.33624,72738499993.0
2006-09-06 00:00:00,2.33598,2.33808,2.32554,2.32849,72893399991.0
2006-09-07 00:00:00,2.3284,2.33279,2.32319,2.3305,72286200000.0
2006-09-08 00:00:00,2.33015,2.33174,2.32454,2.32652,71176600001.0
2006-09-10 00:00:00,2.32639,2.32794,2.32565,2.32772,1759999999.0
2006-09-11 00:00:00,2.32664,2.33,2.31523,2.32139,73820099981.0
2006-09-12 00:00:00,2.32088,2.34516,2.31692,2.34467,73759100005.0
2006-09-13 00:00:00,2.34465,2.34898,2.34118,2.34558,73255300022.0
2006-09-14 00:00:00,2.34555,2.36364,2.34413,2.3621,73107800004.0
2006-09-15 00:00:00,2.36195,2.37056,2.35638,2.3609,70450400001.0
2006-09-17 00:00:00,2.35875,2.3618,2.35865,2.3598,1914700000.0
2006-09-18 00:00:00,2.35961,2.36231,2.34991,2.3515,72439000001.0
2006-09-19 00:00:00,2.35143,2.36338,2.34841,2.35553,73355999989.0
2006-09-20 00:00:00,2.35535,2.36405,2.35282,2.36108,72580999985.0
2006-09-21 00:00:00,2.36081,2.37718,2.35861,2.36327,74139999985.0
2006-09-22 00:00:00,2.36317,2.36405,2.34528,2.34802,70190000001.0
2006-09-24 00:00:00,2.34768,2.35884,2.34611,2.34768,1760100001.0
2006-09-25 00:00:00,2.34759,2.35467,2.34101,2.35355,71490600006.0
2006-09-26 00:00:00,2.3534,2.36063,2.35079,2.35592,71977899997.0
2006-09-27 00:00:00,2.35576,2.35683,2.34773,2.34948,73068599989.0
2006-09-28 00:00:00,2.3494,2.35093,2.33718,2.33957,73201800011.0
2006-09-29 00:00:00,2.33947,2.34611,2.3365,2.33984,71320299981.0
2006-10-01 00:00:00,2.34117,2.3457,2.34054,2.34279,1806400000.0
2006-10-02 00:00:00,2.34269,2.34613,2.33537,2.34482,72645199999.0
2006-10-03 00:00:00,2.3449,2.35219,2.34338,2.35058,72271599992.0
2006-10-04 00:00:00,2.35035,2.3586,2.34655,2.35533,72181299997.0
2006-10-05 00:00:00,2.3551,2.35879,2.34961,2.35232,72299299991.0
2006-10-06 00:00:00,2.35235,2.36493,2.34874,2.35449,70087299986.0
2006-10-08 00:00:00,2.3567,2.35782,2.35595,2.35671,2409700002.0
2006-10-09 00:00:00,2.35441,2.35981,2.34907,2.35537,72877700001.0
2006-10-10 00:00:00,2.35521,2.35797,2.35097,2.35602,73368699986.0
2006-10-11 00:00:00,2.35602,2.36027,2.35398,2.35782,72601599989.0
2006-10-12 00:00:00,2.35772,2.36106,2.35513,2.35707,73488899988.0
2006-10-13 00:00:00,2.35722,2.36814,2.35563,2.36215,71053699989.0
2006-10-15 00:00:00,2.36201,2.3641,2.36171,2.36284,2284299998.0
2006-10-16 00:00:00,2.36332,2.36836,2.36039,2.36454,72853899990.0
2006-10-17 00:00:00,2.3642,2.37433,2.36056,2.37377,73438899998.0
2006-10-18 00:00:00,2.37335,2.37811,2.36978,2.3712,73347600012.0
2006-10-19 00:00:00,2.37121,2.37381,2.35858,2.36035,72102899999.0
2006-10-20 00:00:00,2.35992,2.37209,2.35706,2.37019,71840700007.0
2006-10-22 00:00:00,2.37017,2.37064,2.3673,2.36844,1746599998.0
2006-10-23 00:00:00,2.36823,2.37384,2.36699,2.37187,72066700006.0
2006-10-24 00:00:00,2.37165,2.37513,2.37017,2.37202,72307799997.0
2006-10-25 00:00:00,2.37202,2.3762,2.37127,2.37432,71451800003.0
2006-10-26 00:00:00,2.37406,2.37485,2.36738,2.37026,72996299989.0
2006-10-27 00:00:00,2.36992,2.37383,2.36644,2.36935,70227199987.0
2006-10-30 00:00:00,2.36673,2.37794,2.36654,2.37315,72461099988.0
2006-10-31 00:00:00,2.3729,2.38188,2.369,2.37253,72322100001.0
2006-11-01 00:00:00,2.37211,2.37763,2.36972,2.37707,72096600014.0
2006-11-02 00:00:00,2.37667,2.37809,2.3729,2.37575,72765599994.0
2006-11-03 00:00:00,2.37571,2.38664,2.37395,2.38319,71848900014.0
2006-11-06 00:00:00,2.38424,2.38497,2.38129,2.38243,71239099997.0
2006-11-07 00:00:00,2.38218,2.38543,2.37679,2.38106,73329899994.0
2006-11-08 00:00:00,2.3807,2.38365,2.37512,2.38364,71750099996.0
2006-11-09 00:00:00,2.3832,2.38336,2.36599,2.36787,72415200020.0
2006-11-10 00:00:00,2.36748,2.37256,2.36232,2.37185,73218799996.0
2006-11-13 00:00:00,2.36778,2.37041,2.36099,2.3661,72718199998.0
2006-11-14 00:00:00,2.36586,2.36801,2.35605,2.35686,72375900012.0
2006-11-15 00:00:00,2.35679,2.36447,2.35219,2.35309,72085399988.0
2006-11-16 00:00:00,2.35239,2.3588,2.35183,2.35616,72527899983.0
2006-11-17 00:00:00,2.35595,2.36374,2.35475,2.35571,71888199997.0
2006-11-20 00:00:00,2.35651,2.36078,2.35067,2.36012,71853999989.0
2006-11-21 00:00:00,2.35992,2.36231,2.3557,2.35646,71277599993.0
2006-11-22 00:00:00,2.35615,2.35948,2.3467,2.34774,71635599983.0
2006-11-23 00:00:00,2.34757,2.3493,2.33905,2.34559,71225900003.0
2006-11-24 00:00:00,2.34529,2.34529,2.33445,2.33671,70634199991.0
2006-11-27 00:00:00,2.34038,2.34146,2.3327,2.33822,74482900005.0
2006-11-28 00:00:00,2.33796,2.35361,2.33641,2.34666,72009699996.0
2006-11-29 00:00:00,2.34651,2.35795,2.34614,2.35457,73086799992.0
2006-11-30 00:00:00,2.3542,2.36139,2.35202,2.3543,73609900013.0
2006-12-01 00:00:00,2.35403,2.36641,2.3536,2.36341,72429000017.0
2006-12-04 00:00:00,2.35755,2.36942,2.35715,2.36358,73754000018.0
2006-12-05 00:00:00,2.363,2.36432,2.3485,2.35222,72878299989.0
2006-12-06 00:00:00,2.35207,2.35513,2.34771,2.35105,71698699993.0
2006-12-07 00:00:00,2.3509,2.35316,2.34457,2.3459,72741699997.0
2006-12-08 00:00:00,2.34581,2.35665,2.34118,2.35494,71573399986.0
2006-12-11 00:00:00,2.35467,2.35621,2.34895,2.355,73557799977.0
2006-12-12 00:00:00,2.35473,2.36492,2.35225,2.36412,72576200000.0
2006-12-13 00:00:00,2.3638,2.37338,2.36191,2.37233,72638299999.0
2006-12-14 00:00:00,2.372,2.38244,2.36876,2.38069,71982100016.0
2006-12-15 00:00:00,2.38029,2.38665,2.37945,2.38396,73688600004.0
2006-12-18 00:00:00,2.38462,2.38751,2.3787,2.38047,73089399981.0
2006-12-19 00:00:00,2.37999,2.39387,2.37869,2.39077,72041100001.0
2006-12-20 00:00:00,2.39039,2.39487,2.38855,2.39227,72116600002.0
2006-12-21 00:00:00,2.39203,2.39348,2.38467,2.38577,73243899991.0
2006-12-22 00:00:00,2.38559,2.39102,2.38274,2.38827,72551099986.0
2006-12-25 00:00:00,2.38828,2.40802,2.38622,2.38912,74998000004.0
2006-12-26 00:00:00,2.39004,2.39206,2.38331,2.3889,75840499997.0
2006-12-27 00:00:00,2.38826,2.39907,2.38609,2.39905,72856700005.0
2006-12-28 00:00:00,2.39881,2.40094,2.39069,2.39749,73031999995.0
2006-12-29 00:00:00,2.3979,2.3996,2.38358,2.38709,73316599999.0
2007-01-01 00:00:00,2.38712,2.38922,2.38543,2.38703,71283199995.0
2007-01-02 00:00:00,2.38676,2.3951,2.38505,2.3951,76691399996.0
2007-01-03 00:00:00,2.3947,2.39945,2.38311,2.39225,72166299974.0
2007-01-04 00:00:00,2.3918,2.39729,2.38608,2.39502,73610300010.0
2007-01-05 00:00:00,2.39439,2.39656,2.38157,2.38307,74787899992.0
2007-01-08 00:00:00,2.38356,2.39649,2.38225,2.39532,73132799999.0
2007-01-09 00:00:00,2.39504,2.41021,2.39497,2.40719,73147499998.0
2007-01-10 00:00:00,2.40685,2.41292,2.40404,2.40788,73276499995.0
2007-01-11 00:00:00,2.4076,2.43102,2.40519,2.43019,72607799987.0
2007-01-12 00:00:00,2.42987,2.44525,2.42727,2.44284,73495100003.0
2007-01-15 00:00:00,2.44378,2.4548,2.44164,2.45248,73373300004.0
2007-01-16 00:00:00,2.45204,2.45306,2.44114,2.44785,72302500006.0
2007-01-17 00:00:00,2.44736,2.4586,2.44652,2.45666,72604399976.0
2007-01-18 00:00:00,2.45647,2.4691,2.45385,2.46131,72455100012.0
2007-01-19 00:00:00,2.46114,2.46882,2.4581,2.46419,72972000022.0
2007-01-22 00:00:00,2.46303,2.47241,2.46242,2.46795,71347199992.0
2007-01-23 00:00:00,2.46784,2.47554,2.45959,2.46179,73131599997.0
2007-01-24 00:00:00,2.46152,2.46488,2.45189,2.45713,73004100005.0
2007-01-25 00:00:00,2.45694,2.45799,2.44849,2.45207,72604999984.0
2007-01-26 00:00:00,2.45201,2.46154,2.45077,2.45573,72218400004.0
2007-01-29 00:00:00,2.45607,2.45934,2.453,2.45742,71959600004.0
2007-01-30 00:00:00,2.45719,2.46667,2.45463,2.45588,72036699996.0
2007-01-31 00:00:00,2.45544,2.46176,2.43876,2.44496,72293400003.0
2007-02-01 00:00:00,2.4447,2.4497,2.44024,2.44528,72355100001.0
2007-02-02 00:00:00,2.4452,2.456,2.4428,2.45306,71909399993.0
2007-02-05 00:00:00,2.45286,2.45539,2.44209,2.4472,70732300004.0
2007-02-06 00:00:00,2.44708,2.45118,2.44146,2.44353,71451999996.0
2007-02-07 00:00:00,2.44345,2.44667,2.43886,2.44611,71873299985.0
2007-02-08 00:00:00,2.44619,2.45961,2.43445,2.44006,72810100008.0
2007-02-09 00:00:00,2.43985,2.44494,2.43084,2.43141,72598400001.0
2007-02-12 00:00:00,2.43215,2.44203,2.4316,2.4404,77756099992.0
2007-02-13 00:00:00,2.44023,2.44204,2.42102,2.42728,72269199996.0
2007-02-14 00:00:00,2.42683,2.43466,2.42176,2.43309,72005599982.0
2007-02-15 00:00:00,2.43295,2.43493,2.40795,2.40836,72547599996.0
2007-02-16 00:00:00,2.40798,2.41287,2.40582,2.40741,72254900011.0
2007-02-19 00:00:00,2.407,2.41227,2.3977,2.40473,71412299999.0
2007-02-20 00:00:00,2.4045,2.41912,2.40355,2.41739,72390299982.0
2007-02-21 00:00:00,2.41727,2.42084,2.41165,2.41862,72032300006.0
2007-02-22 00:00:00,2.41827,2.42677,2.4167,2.42199,71578000010.0
2007-02-23 00:00:00,2.42184,2.43044,2.41556,2.42002,70441100007.0
2007-02-26 00:00:00,2.4201,2.42165,2.4133,2.41487,71980899993.0
2007-02-27 00:00:00,2.41467,2.4154,2.38322,2.38837,72108000005.0
2007-02-28 00:00:00,2.38819,2.39649,2.38571,2.39478,73166099977.0
2007-03-01 00:00:00,2.3946,2.39656,2.3832,2.39233,71590499992.0
2007-03-02 00:00:00,2.39221,2.397,2.36256,2.36373,71407100001.0
2007-03-05 00:00:00,2.36363,2.36459,2.32918,2.344,73911300008.0
2007-03-06 00:00:00,2.34375,2.36516,2.34029,2.36243,72831999991.0
2007-03-07 00:00:00,2.36226,2.36911,2.3515,2.35267,71703300009.0
2007-03-08 00:00:00,2.35251,2.37154,2.34493,2.36689,72295400006.0
2007-03-09 00:00:00,2.36656,2.38745,2.36453,2.38519,71864599996.0
2007-03-11 00:00:00,2.38381,2.38713,2.38315,2.38404,2348700002.0
2007-03-12 00:00:00,2.38422,2.38995,2.36075,2.36658,72024499990.0
2007-03-13 00:00:00,2.36634,2.36766,2.34669,2.34869,73395599986.0
2007-03-14 00:00:00,2.34841,2.35788,2.33518,2.356,72740899998.0
2007-03-15 00:00:00,2.35593,2.36253,2.34906,2.35675,72902200017.0
2007-03-16 00:00:00,2.35664,2.35709,2.34142,2.34392,71443900010.0
2007-03-18 00:00:00,2.34036,2.34058,2.33874,2.33937,1662600001.0
2007-03-19 00:00:00,2.33955,2.36157,2.33679,2.35758,72206100002.0
2007-03-20 00:00:00,2.35759,2.37906,2.35525,2.37676,72266499995.0
2007-03-21 00:00:00,2.3767,2.38341,2.37348,2.37945,71268399997.0
2007-03-22 00:00:00,2.37907,2.38942,2.37628,2.38517,71969799995.0
2007-03-23 00:00:00,2.38501,2.39165,2.38216,2.39048,70117499993.0
2007-03-25 00:00:00,2.39045,2.39064,2.38697,2.38892,1886299998.0
2007-03-26 00:00:00,2.38875,2.40009,2.38812,2.39341,67310599998.0
2007-03-27 00:00:00,2.3934,2.39536,2.3792,2.38055,66574400005.0
2007-03-28 00:00:00,2.38081,2.3886,2.37534,2.38613,67498100001.0
2007-03-29 00:00:00,2.3864,2.39161,2.38436,2.39043,66282999994.0
2007-03-30 00:00:00,2.39004,2.39565,2.38268,2.3917,93781199990.0
2007-04-01 00:00:00,2.3891,2.3897,2.38703,2.3891,1190800000.0
2007-04-02 00:00:00,2.3891,2.4045,2.38776,2.4027,254292799953.0
2007-04-03 00:00:00,2.4027,2.41455,2.40203,2.41365,268984039780.0
2007-04-04 00:00:00,2.4136,2.41385,2.40525,2.4112,198875237473.0
2007-04-05 00:00:00,2.4112,2.4131,2.3913,2.39495,163197467377.0
2007-04-06 00:00:00,2.39495,2.403,2.3928,2.40145,78078099990.0
2007-04-08 00:00:00,2.40075,2.40165,2.40029,2.4011,3967500002.0
2007-04-09 00:00:00,2.40074,2.4078,2.3992,2.40655,82946399983.0
2007-04-10 00:00:00,2.40655,2.408,2.3962,2.40055,187185237422.0
2007-04-11 00:00:00,2.4006,2.4148,2.39961,2.4108,208618062469.0
2007-04-12 00:00:00,2.4108,2.4158,2.402,2.4076,195924762496.0
2007-04-13 00:00:00,2.4076,2.4137,2.3981,2.41205,177336082472.0
2007-04-15 00:00:00,2.40805,2.41035,2.40765,2.40875,2772500000.0
2007-04-16 00:00:00,2.40885,2.41805,2.40865,2.41605,167788497019.0
2007-04-17 00:00:00,2.4159,2.42705,2.413,2.42545,222529640166.0
2007-04-18 00:00:00,2.4256,2.4268,2.41335,2.41715,225875162496.0
2007-04-19 00:00:00,2.4172,2.41815,2.4042,2.4136,232773800028.0
2007-04-20 00:00:00,2.4136,2.4226,2.41185,2.4192,175346499870.0
2007-04-22 00:00:00,2.4207,2.42204,2.418,2.4195,4124599997.0
2007-04-23 00:00:00,2.4194,2.4246,2.4122,2.4187,188108481377.0
2007-04-24 00:00:00,2.419,2.4196,2.403,2.4047,210300000155.0
2007-04-25 00:00:00,2.40475,2.4137,2.4029,2.4106,210383049934.0
2007-04-26 00:00:00,2.4106,2.4163,2.403,2.4068,218406600046.0
2007-04-27 00:00:00,2.4069,2.4169,2.4005,2.4083,207766199874.0
2007-04-29 00:00:00,2.40502,2.40518,2.4016,2.4031,5174500000.0
2007-04-30 00:00:00,2.403,2.4154,2.4007,2.4141,237825499926.0
2007-05-01 00:00:00,2.4141,2.4306,2.41117,2.42575,265933333832.0
2007-05-02 00:00:00,2.4257,2.428,2.4123,2.41515,285069112163.0
2007-05-03 00:00:00,2.4149,2.4179,2.4095,2.41575,231853800000.0
2007-05-04 00:00:00,2.41575,2.4198,2.40995,2.4126,212138600017.0
2007-05-06 00:00:00,2.4129,2.41375,2.4125,2.4129,2411600000.0
2007-05-07 00:00:00,2.4129,2.4175,2.4113,2.4146,151239924981.0
2007-05-08 00:00:00,2.4146,2.4276,2.4137,2.4228,274042999903.0
2007-05-09 00:00:00,2.4228,2.431,2.4204,2.4293,253383357962.0
2007-05-10 00:00:00,2.4293,2.4306,2.4123,2.4125,392259599849.0
2007-05-11 00:00:00,2.4125,2.4175,2.4091,2.41475,333632712491.0
2007-05-13 00:00:00,2.4134,2.4144,2.4123,2.4137,2033600000.0
2007-05-14 00:00:00,2.4137,2.4207,2.4103,2.4125,259298139039.0
2007-05-15 00:00:00,2.4125,2.4147,2.4062,2.41227,288237165499.0
2007-05-16 00:00:00,2.4124,2.421,2.4084,2.4184,339275249886.0
2007-05-17 00:00:00,2.4183,2.4242,2.4118,2.42315,296005562369.0
2007-05-18 00:00:00,2.42315,2.42455,2.4159,2.4233,263029500006.0
2007-05-20 00:00:00,2.42191,2.426,2.42163,2.424,3401862500.0
2007-05-21 00:00:00,2.4241,2.4275,2.4192,2.42355,233888012442.0
2007-05-22 00:00:00,2.42355,2.432,2.42326,2.42743,281967309553.0
2007-05-23 00:00:00,2.42771,2.4407,2.4236,2.438,406625499812.0
2007-05-24 00:00:00,2.438,2.444,2.43496,2.43565,358390609704.0
2007-05-25 00:00:00,2.4358,2.4414,2.4326,2.4362,282524887483.0
2007-05-27 00:00:00,2.4349,2.4355,2.4336,2.4347,1930200004.0
2007-05-28 00:00:00,2.4347,2.4377,2.4331,2.4363,99632887456.0
2007-05-29 00:00:00,2.4363,2.4392,2.4212,2.4272,386809239889.0
2007-05-30 00:00:00,2.4272,2.428,2.4182,2.4212,356192062512.0
2007-05-31 00:00:00,2.4212,2.42725,2.41765,2.4264,368780934030.0
2007-06-01 00:00:00,2.4257,2.4391,2.42335,2.4376,323329574840.0
2007-06-03 00:00:00,2.43707,2.4376,2.4354,2.437,3479300000.0
2007-06-04 00:00:00,2.43659,2.44,2.4309,2.43567,331363874820.0
2007-06-05 00:00:00,2.4361,2.4389,2.4249,2.4281,333007598647.0
2007-06-06 00:00:00,2.4281,2.4316,2.4222,2.4242,373553000162.0
2007-06-07 00:00:00,2.4242,2.435,2.4199,2.4205,360014699804.0
2007-06-08 00:00:00,2.4206,2.43405,2.4152,2.4329,457576062295.0
2007-06-10 00:00:00,2.4323,2.43334,2.4316,2.4327,2509700000.0
2007-06-11 00:00:00,2.4328,2.44,2.4296,2.43775,216146516849.0
2007-06-12 00:00:00,2.43775,2.4569,2.43674,2.45135,318118899942.0
2007-06-13 00:00:00,2.45135,2.4572,2.4491,2.4546,363091100017.0
2007-06-14 00:00:00,2.4545,2.4571,2.44725,2.45445,287556254299.0
2007-06-15 00:00:00,2.45445,2.4589,2.4495,2.4526,275080558831.0
2007-06-17 00:00:00,2.4533,2.45428,2.452,2.4541,2290700000.0
2007-06-18 00:00:00,2.4533,2.4646,2.4523,2.4629,285485840033.0
2007-06-19 00:00:00,2.46295,2.46735,2.4588,2.4664,293315937466.0
2007-06-20 00:00:00,2.46635,2.4683,2.4598,2.466,315811459878.0
2007-06-21 00:00:00,2.466,2.4754,2.46514,2.47365,299130174906.0
2007-06-22 00:00:00,2.47365,2.4744,2.4553,2.4576,355404300140.0
2007-06-24 00:00:00,2.45559,2.4563,2.45464,2.4555,2666199996.0
2007-06-25 00:00:00,2.4555,2.4603,2.4517,2.4545,283296963097.0
2007-06-26 00:00:00,2.4545,2.4588,2.4504,2.45305,324460900059.0
2007-06-27 00:00:00,2.45305,2.45785,2.4487,2.45715,361999549945.0
2007-06-28 00:00:00,2.4572,2.4689,2.4532,2.46495,414284532218.0
2007-06-29 00:00:00,2.46495,2.4692,2.4501,2.4534,442339024988.0
2007-07-01 00:00:00,2.45214,2.4527,2.45084,2.45118,2623500000.0
2007-07-02 00:00:00,2.4513,2.4567,2.4321,2.4409,468333900192.0
2007-07-03 00:00:00,2.4409,2.45375,2.43989,2.4519,310702137503.0
2007-07-04 00:00:00,2.45195,2.45535,2.4503,2.45405,197358650043.0
2007-07-05 00:00:00,2.454,2.45465,2.4397,2.4496,481832039613.0
2007-07-06 00:00:00,2.4496,2.4546,2.4478,2.4486,368039962539.0
2007-07-08 00:00:00,2.44872,2.4496,2.44791,2.44875,2656600000.0
2007-07-09 00:00:00,2.449,2.4555,2.4478,2.4513,322289200056.0
2007-07-10 00:00:00,2.4513,2.4554,2.4326,2.4336,475841999879.0
2007-07-11 00:00:00,2.4337,2.4523,2.43065,2.44965,584142787327.0
2007-07-12 00:00:00,2.4497,2.44985,2.43945,2.44131,507450124251.0
2007-07-13 00:00:00,2.44175,2.4475,2.4398,2.4462,410623543544.0
2007-07-15 00:00:00,2.4435,2.44617,2.4435,2.4453,3155700000.0
2007-07-16 00:00:00,2.4457,2.4517,2.4438,2.44985,389370975023.0
2007-07-17 00:00:00,2.44985,2.4626,2.4398,2.4597,460617352613.0
2007-07-18 00:00:00,2.45975,2.467,2.4533,2.4647,572128714988.0
2007-07-19 00:00:00,2.4647,2.4683,2.4569,2.4663,465364873146.0
2007-07-20 00:00:00,2.4666,2.47575,2.4647,2.4689,445350609728.0
2007-07-22 00:00:00,2.4691,2.4694,2.4664,2.4671,3090999999.0
2007-07-23 00:00:00,2.4671,2.4853,2.4649,2.4836,408581800699.0
2007-07-24 00:00:00,2.48337,2.4908,2.47797,2.4793,505252299935.0
2007-07-25 00:00:00,2.4793,2.4966,2.4752,2.49155,596998412365.0
2007-07-26 00:00:00,2.4916,2.4924,2.4598,2.4604,595774948503.0
2007-07-27 00:00:00,2.4604,2.4689,2.4436,2.4463,718936600162.0
2007-07-29 00:00:00,2.4452,2.4456,2.4414,2.4416,3144700000.0
2007-07-30 00:00:00,2.4417,2.4475,2.4302,2.43625,536036499897.0
2007-07-31 00:00:00,2.4363,2.45145,2.4361,2.437,475056500000.0
2007-08-01 00:00:00,2.43705,2.4489,2.4205,2.44545,664063576873.0
2007-08-02 00:00:00,2.44565,2.4561,2.44,2.4524,450619762571.0
2007-08-03 00:00:00,2.4526,2.4576,2.4248,2.4294,429741599859.0
2007-08-05 00:00:00,2.41838,2.42162,2.413,2.414,12274700000.0
2007-08-06 00:00:00,2.4138,2.4258,2.4058,2.4198,569071758543.0
2007-08-07 00:00:00,2.4198,2.4242,2.4085,2.42105,526382699731.0
2007-08-08 00:00:00,2.42095,2.4381,2.4131,2.4347,550366599797.0
2007-08-09 00:00:00,2.4348,2.4377,2.4195,2.42,596162999860.0
2007-08-10 00:00:00,2.42,2.4339,2.40835,2.4245,548951037678.0
2007-08-12 00:00:00,2.42344,2.424,2.42203,2.4229,4722700000.0
2007-08-13 00:00:00,2.4224,2.4295,2.4075,2.4242,574067499690.0
2007-08-14 00:00:00,2.4241,2.4268,2.4135,2.417,654548899751.0
2007-08-15 00:00:00,2.4173,2.43315,2.4088,2.4216,775970248852.0
2007-08-16 00:00:00,2.4217,2.4254,2.3992,2.4155,913522699288.0
2007-08-17 00:00:00,2.4155,2.4163,2.3759,2.39269,699371124778.0
2007-08-19 00:00:00,2.3891,2.39179,2.3879,2.3909,3212300000.0
2007-08-20 00:00:00,2.3909,2.40275,2.3827,2.3963,350486999889.0
2007-08-21 00:00:00,2.3963,2.4007,2.3786,2.3905,462469589061.0
2007-08-22 00:00:00,2.3908,2.4088,2.3883,2.404,462065068339.0
2007-08-23 00:00:00,2.4041,2.4288,2.4024,2.4194,618723782828.0
2007-08-24 00:00:00,2.4194,2.421,2.4047,2.4178,480909534091.0
2007-08-26 00:00:00,2.41703,2.41798,2.41536,2.4168,5261300000.0
2007-08-27 00:00:00,2.4162,2.4278,2.41595,2.4182,306058737560.0
2007-08-28 00:00:00,2.4182,2.4186,2.4008,2.4016,511770997516.0
2007-08-29 00:00:00,2.4016,2.423,2.4009,2.4197,588139497984.0
2007-08-30 00:00:00,2.41965,2.4277,2.4151,2.4243,465088890533.0
2007-08-31 00:00:00,2.42435,2.4391,2.4198,2.4371,478072628579.0
2007-09-02 00:00:00,2.4373,2.43754,2.43446,2.43468,4236600000.0
2007-09-03 00:00:00,2.43464,2.4419,2.4303,2.439,278360706931.0
2007-09-04 00:00:00,2.4395,2.44265,2.4341,2.4394,414056570094.0
2007-09-05 00:00:00,2.4394,2.4407,2.4293,2.432,463866524941.0
2007-09-06 00:00:00,2.43205,2.4412,2.4244,2.4292,467086662582.0
2007-09-07 00:00:00,2.4292,2.4322,2.4041,2.4108,527333099808.0
2007-09-09 00:00:00,2.40786,2.40872,2.4045,2.4056,2638700000.0
2007-09-10 00:00:00,2.4056,2.4124,2.4027,2.4041,371987847208.0
2007-09-11 00:00:00,2.40415,2.4185,2.4027,2.4167,547645300063.0
2007-09-12 00:00:00,2.41675,2.4182,2.3995,2.4035,578024494191.0
2007-09-13 00:00:00,2.4035,2.4139,2.3932,2.39455,541117254358.0
2007-09-14 00:00:00,2.39445,2.3998,2.3838,2.3875,453612600745.0
2007-09-16 00:00:00,2.38466,2.38537,2.38292,2.3839,2696600000.0
2007-09-17 00:00:00,2.384,2.3874,2.3644,2.3682,382928299976.0
2007-09-18 00:00:00,2.36815,2.3822,2.3589,2.3763,568011499952.0
2007-09-19 00:00:00,2.3763,2.3822,2.35895,2.3667,631628599796.0
2007-09-20 00:00:00,2.36665,2.3683,2.34995,2.3547,717654555130.0
2007-09-21 00:00:00,2.3545,2.3728,2.3488,2.3683,559648191674.0
2007-09-23 00:00:00,2.36776,2.36873,2.36717,2.3677,6404500001.0
2007-09-24 00:00:00,2.3677,2.3761,2.3664,2.37165,479583637431.0
2007-09-25 00:00:00,2.37165,2.3722,2.3505,2.3532,704806449927.0
2007-09-26 00:00:00,2.3532,2.3636,2.35065,2.3574,664649462696.0
2007-09-27 00:00:00,2.35745,2.3814,2.3551,2.3789,611569866677.0
2007-09-28 00:00:00,2.37865,2.3847,2.3657,2.3821,754788473120.0
2007-09-30 00:00:00,2.37708,2.38056,2.3768,2.37942,10475099993.0
2007-10-01 00:00:00,2.37947,2.3974,2.3769,2.3867,534816593799.0
2007-10-02 00:00:00,2.3867,2.4023,2.3847,2.3987,607686241008.0
2007-10-03 00:00:00,2.3987,2.4039,2.3897,2.3984,705493399923.0
2007-10-04 00:00:00,2.3984,2.4025,2.3901,2.3941,648112907920.0
2007-10-05 00:00:00,2.3941,2.4074,2.391,2.406,536409898227.0
2007-10-07 00:00:00,2.40262,2.40406,2.4012,2.402,4552799999.0
2007-10-08 00:00:00,2.402,2.4162,2.4007,2.4154,541095545549.0
2007-10-09 00:00:00,2.4154,2.4158,2.4038,2.4107,708759094228.0
2007-10-10 00:00:00,2.4107,2.4208,2.4084,2.41545,666403156037.0
2007-10-11 00:00:00,2.4154,2.41835,2.399,2.403,851044648236.0
2007-10-12 00:00:00,2.403,2.4132,2.3921,2.4117,879447112339.0
2007-10-14 00:00:00,2.41146,2.4117,2.4077,2.4095,10196799997.0
2007-10-15 00:00:00,2.4095,2.41305,2.3998,2.41055,865963823591.0
2007-10-16 00:00:00,2.41055,2.4133,2.40075,2.403,899692108894.0
2007-10-17 00:00:00,2.403,2.4116,2.39245,2.4066,677414120821.0
2007-10-18 00:00:00,2.4066,2.4075,2.3892,2.39035,687825833605.0
2007-10-19 00:00:00,2.39025,2.4026,2.38465,2.39165,560980497635.0
2007-10-21 00:00:00,2.3884,2.3898,2.3826,2.3826,12270600000.0
2007-10-22 00:00:00,2.3826,2.3946,2.3789,2.3929,701316685492.0
2007-10-23 00:00:00,2.3929,2.40845,2.38785,2.40555,843890287238.0
2007-10-24 00:00:00,2.40555,2.4088,2.39835,2.402,1103499812510.0
2007-10-25 00:00:00,2.402,2.403,2.38835,2.39015,1020286474515.0
2007-10-26 00:00:00,2.39015,2.3952,2.38275,2.38845,1010821157435.0
2007-10-28 00:00:00,2.3882,2.38866,2.38664,2.38827,38489000000.0
2007-10-29 00:00:00,2.38823,2.40355,2.38625,2.40225,990888875921.0
2007-10-30 00:00:00,2.40225,2.4095,2.39315,2.39355,1155445399820.0
2007-10-31 00:00:00,2.39365,2.4117,2.39365,2.41085,1113495442696.0
2007-11-01 00:00:00,2.4109,2.41975,2.4045,2.4061,1215315999879.0
2007-11-02 00:00:00,2.4061,2.41175,2.39655,2.41055,1106031900062.0
2007-11-05 00:00:00,2.40877,2.41115,2.39365,2.39985,909294904261.0
2007-11-06 00:00:00,2.39985,2.40205,2.38555,2.38895,503558633025.0
2007-11-07 00:00:00,2.38895,2.3899,2.3695,2.38155,521615706795.0
2007-11-08 00:00:00,2.38155,2.38755,2.37365,2.37635,740949998212.0
2007-11-09 00:00:00,2.37635,2.37675,2.34377,2.34522,1218064900065.0
2007-11-12 00:00:00,2.34008,2.3459,2.31585,2.3161,459263848028.0
2007-11-13 00:00:00,2.316,2.33505,2.3147,2.33445,531584840059.0
2007-11-14 00:00:00,2.33445,2.3397,2.3046,2.30675,561847392613.0
2007-11-15 00:00:00,2.30675,2.3119,2.28965,2.2954,532159047366.0
2007-11-16 00:00:00,2.29535,2.2976,2.28255,2.29531,597844549673.0
2007-11-19 00:00:00,2.29369,2.2967,2.28215,2.2858,535951047828.0
2007-11-20 00:00:00,2.2855,2.2953,2.283,2.2847,704116073383.0
2007-11-21 00:00:00,2.2847,2.2871,2.26875,2.2747,564681365263.0
2007-11-22 00:00:00,2.2747,2.27795,2.26635,2.2698,294559112499.0
2007-11-23 00:00:00,2.2696,2.27625,2.25965,2.27253,488911487505.0
2007-11-26 00:00:00,2.27286,2.28565,2.2684,2.27115,551885441281.0
2007-11-27 00:00:00,2.271,2.2884,2.26825,2.2856,742684250760.0
2007-11-28 00:00:00,2.2856,2.3159,2.28105,2.3124,1010012758579.0
2007-11-29 00:00:00,2.31215,2.31335,2.30095,2.3034,1181086294005.0
2007-11-30 00:00:00,2.3034,2.32924,2.3025,2.3263,1142116652000.0
2007-12-03 00:00:00,2.32235,2.33405,2.31655,2.3284,373837324988.0
2007-12-04 00:00:00,2.3284,2.33605,2.2963,2.2984,443560810827.0
2007-12-05 00:00:00,2.2984,2.30305,2.27685,2.2837,517661302981.0
2007-12-06 00:00:00,2.2839,2.29805,2.28355,2.28985,475484495920.0
2007-12-07 00:00:00,2.28985,2.30015,2.2871,2.28871,389889361382.0
2007-12-10 00:00:00,2.28944,2.31025,2.2889,2.3078,375591724754.0
2007-12-11 00:00:00,2.3077,2.3278,2.29815,2.2993,385573630950.0
2007-12-12 00:00:00,2.2992,2.33465,2.2963,2.3219,1292927349987.0
2007-12-13 00:00:00,2.3219,2.3335,2.30865,2.3291,1493940186546.0
2007-12-14 00:00:00,2.329,2.33385,2.32324,2.32584,1056730594209.0
2007-12-17 00:00:00,2.32819,2.3314,2.32005,2.3212,310467736484.0
2007-12-18 00:00:00,2.3212,2.3272,2.3172,2.3199,354174566373.0
2007-12-19 00:00:00,2.3198,2.3286,2.304,2.3075,356633887018.0
2007-12-20 00:00:00,2.3075,2.30865,2.2895,2.2974,325676137972.0
2007-12-21 00:00:00,2.2967,2.30005,2.28905,2.28973,238106170844.0
2007-12-24 00:00:00,2.29197,2.29396,2.2831,2.2867,124581287531.0
2007-12-25 00:00:00,2.28682,2.29867,2.28462,2.29028,222375950002.0
2007-12-26 00:00:00,2.28958,2.29304,2.2783,2.2838,244224950002.0
2007-12-27 00:00:00,2.2838,2.2915,2.2687,2.2729,333173687232.0
2007-12-28 00:00:00,2.273,2.27895,2.2432,2.24658,264626350448.0
2007-12-31 00:00:00,2.24978,2.2626,2.2421,2.24949,232698600961.0
2008-01-01 00:00:00,2.24917,2.25447,2.24335,2.24999,34245400004.0
2008-01-02 00:00:00,2.25047,2.2521,2.2091,2.2165,504680909012.0
2008-01-03 00:00:00,2.2163,2.22005,2.1885,2.1885,574238496241.0
2008-01-04 00:00:00,2.1883,2.2087,2.1796,2.18623,327087189292.0
2008-01-07 00:00:00,2.1855,2.205,2.18255,2.199,739521835115.0
2008-01-08 00:00:00,2.199,2.2139,2.1918,2.1953,735000187721.0
2008-01-09 00:00:00,2.1952,2.19785,2.17975,2.1864,765435064643.0
2008-01-10 00:00:00,2.1863,2.187,2.15385,2.1643,759828654324.0
2008-01-11 00:00:00,2.1643,2.16705,2.1423,2.15358,822510099924.0
2008-01-14 00:00:00,2.15462,2.15675,2.13595,2.1378,877650200133.0
2008-01-15 00:00:00,2.1378,2.15145,2.1296,2.1447,720455550720.0
2008-01-16 00:00:00,2.1447,2.1641,2.12335,2.16,652209300070.0
2008-01-17 00:00:00,2.16,2.18105,2.15415,2.1699,544756674934.0
2008-01-18 00:00:00,2.1699,2.17865,2.1462,2.14677,559757899977.0
2008-01-21 00:00:00,2.15207,2.15925,2.1444,2.1526,575668589973.0
2008-01-22 00:00:00,2.1526,2.1615,2.14485,2.1462,591243202468.0
2008-01-23 00:00:00,2.1462,2.15385,2.11815,2.1338,500968762510.0
2008-01-24 00:00:00,2.1337,2.1503,2.12335,2.14965,693423400016.0
2008-01-25 00:00:00,2.14965,2.17805,2.146,2.1737,1088817000070.0
2008-01-28 00:00:00,2.1734,2.17595,2.1573,2.1606,1056035302554.0
2008-01-29 00:00:00,2.1627,2.1785,2.1576,2.1754,1054468209502.0
2008-01-30 00:00:00,2.1754,2.1777,2.1515,2.1517,901576099995.0
2008-01-31 00:00:00,2.1517,2.15895,2.14155,2.14855,1006399200036.0
2008-02-01 00:00:00,2.1485,2.15525,2.12535,2.14018,865319749983.0
2008-02-04 00:00:00,2.13922,2.15845,2.13753,2.1469,409231505000.0
2008-02-05 00:00:00,2.1468,2.1761,2.1455,2.1602,233520100935.0
2008-02-06 00:00:00,2.1598,2.1616,2.1463,2.1538,233105850001.0
2008-02-07 00:00:00,2.1538,2.1548,2.12915,2.144,180869340000.0
2008-02-08 00:00:00,2.144,2.1582,2.1422,2.14604,457925760000.0
2008-02-11 00:00:00,2.14412,2.1514,2.12545,2.1487,280719289998.0
2008-02-12 00:00:00,2.14995,2.1631,2.1425,2.1596,583033739999.0
2008-02-13 00:00:00,2.1592,2.1784,2.15605,2.1751,404485200004.0
2008-02-14 00:00:00,2.1751,2.1844,2.1595,2.1609,657410815780.0
2008-02-15 00:00:00,2.1575,2.16395,2.13545,2.14368,490279874997.0
2008-02-18 00:00:00,2.13948,2.1541,2.1364,2.151,225099650000.0
2008-02-19 00:00:00,2.1508,2.1527,2.12485,2.1319,261434699999.0
2008-02-20 00:00:00,2.1319,2.1402,2.12825,2.1345,425074100000.0
2008-02-21 00:00:00,2.1345,2.1581,2.1322,2.13895,222595037499.0
2008-02-22 00:00:00,2.13895,2.1478,2.1313,2.13288,290659700001.0
2008-02-25 00:00:00,2.13618,2.1461,2.13415,2.1425,209818200000.0
2008-02-26 00:00:00,2.1425,2.1464,2.1347,2.1368,335224780574.0
2008-02-27 00:00:00,2.1368,2.1383,2.1032,2.1062,523863399999.0
2008-02-28 00:00:00,2.1062,2.1098,2.0895,2.0917,543736213838.0
2008-02-29 00:00:00,2.0917,2.09315,2.06763,2.06906,424199599990.0
2008-03-03 00:00:00,2.06709,2.072,2.045,2.06765,444172981336.0
2008-03-04 00:00:00,2.06715,2.0706,2.05145,2.0612,356450900000.0
2008-03-05 00:00:00,2.0612,2.0693,2.0494,2.0644,602961449995.0
2008-03-06 00:00:00,2.0644,2.071,2.0516,2.0551,526807710000.0
2008-03-07 00:00:00,2.0551,2.07425,2.04715,2.06363,446987987500.0
2008-03-09 00:00:00,2.06095,2.06369,2.05968,2.06217,36409800000.0
2008-03-10 00:00:00,2.06242,2.06955,2.04295,2.04325,508126900000.0
2008-03-11 00:00:00,2.04325,2.075,2.0429,2.0733,448612412768.0
2008-03-12 00:00:00,2.0733,2.0769,2.0531,2.0547,547863647600.0
2008-03-13 00:00:00,2.0547,2.0636,2.0452,2.0494,340026132002.0
2008-03-14 00:00:00,2.0494,2.0571,2.0152,2.0152,414790200003.0
2008-03-16 00:00:00,2.01099,2.01181,1.99746,1.9982,42032100000.0
2008-03-17 00:00:00,1.9976,2.0046,1.9369,1.96875,566328984070.0
2008-03-18 00:00:00,1.96875,2.0157,1.9601,2.01545,411251679999.0
2008-03-19 00:00:00,2.01545,2.01975,1.973,1.9747,505589590078.0
2008-03-20 00:00:00,1.9747,2.0132,1.9747,1.9992,359414466010.0
2008-03-21 00:00:00,1.9992,2.0048,1.9954,1.99888,377531620000.0
2008-03-23 00:00:00,1.99888,2.0017,1.99888,2.001,40472860000.0
2008-03-24 00:00:00,2.001,2.03295,2.0003,2.0241,435327230000.0
2008-03-25 00:00:00,2.0241,2.0317,2.01015,2.0178,417918299637.0
2008-03-26 00:00:00,2.0175,2.0262,1.9835,1.9848,366865188463.0
2008-03-27 00:00:00,1.9848,2.0093,1.9835,1.9921,332446999501.0
2008-03-28 00:00:00,1.9921,1.99745,1.9807,1.9837,477331400000.0
2008-03-30 00:00:00,1.98267,1.98322,1.97833,1.9799,19350500000.0
2008-03-31 00:00:00,1.9799,1.9933,1.96485,1.97275,494256699999.0
2008-04-01 00:00:00,1.97275,2.0041,1.96935,1.9995,588954399995.0
2008-04-02 00:00:00,1.9995,2.0126,1.9972,2.0049,386733200000.0
2008-04-03 00:00:00,2.0049,2.0257,2.0025,2.015,437479600000.0
2008-04-04 00:00:00,2.015,2.022,1.9981,2.00434,281083700000.0
2008-04-06 00:00:00,2.00591,2.0065,2.0045,2.0058,8408900000.0
2008-04-07 00:00:00,2.0058,2.0192,2.0039,2.014,273920350000.0
2008-04-08 00:00:00,2.014,2.0153,1.9889,1.9965,590706400000.0
2008-04-09 00:00:00,1.9965,2.001,1.97225,1.9766,578855151887.0
2008-04-10 00:00:00,1.9766,1.9894,1.9581,1.9859,625560840000.0
2008-04-11 00:00:00,1.9859,1.9909,1.96525,1.9699,458725820001.0
2008-04-13 00:00:00,1.97612,1.9796,1.9752,1.9789,85066500000.0
2008-04-14 00:00:00,1.9789,1.98345,1.9701,1.9744,512674740000.0
2008-04-15 00:00:00,1.9744,1.9776,1.9606,1.976,530190550000.0
2008-04-16 00:00:00,1.976,1.9822,1.9649,1.973,562865261409.0
2008-04-17 00:00:00,1.973,2.0073,1.96615,2.0025,345839925707.0
2008-04-18 00:00:00,2.0025,2.0496,1.999,2.033,227447460002.0
2008-04-20 00:00:00,2.03218,2.0332,2.031,2.0327,12036400000.0
2008-04-21 00:00:00,2.0327,2.0395,1.9928,1.9944,120835195000.0
2008-04-22 00:00:00,1.9953,2.0137,1.99175,2.0011,151199650000.0
2008-04-23 00:00:00,2.0011,2.01415,1.9967,2.0085,125037900000.0
2008-04-24 00:00:00,2.0085,2.0457,2.0078,2.041,224336050000.0
2008-04-25 00:00:00,2.0409,2.06265,2.0402,2.0533,422912125000.0
2008-04-27 00:00:00,2.05462,2.05519,2.0513,2.0526,1934700000.0
2008-04-28 00:00:00,2.0523,2.06425,2.04325,2.0577,69502315000.0
2008-04-29 00:00:00,2.058,2.06585,2.03345,2.0431,81524310002.0
2008-04-30 00:00:00,2.0434,2.07045,2.0301,2.057,176695100008.0
2008-05-01 00:00:00,2.057,2.0773,2.05191,2.06995,189371800009.0
2008-05-02 00:00:00,2.07,2.09665,2.0678,2.0837,114068215003.0
2008-05-04 00:00:00,2.0813,2.0825,2.08115,2.0823,1825700000.0
2008-05-05 00:00:00,2.0822,2.08545,2.07045,2.0771,119054030013.0
2008-05-06 00:00:00,2.077,2.079,2.06025,2.0753,95641937498.0
2008-05-07 00:00:00,2.0753,2.0777,2.05825,2.0602,133476841999.0
2008-05-08 00:00:00,2.06,2.0723,2.0498,2.0529,153033591494.0
2008-05-09 00:00:00,2.0529,2.0556,2.0238,2.0328,83937300000.0
2008-05-11 00:00:00,2.03194,2.0332,2.0296,2.03226,1701550000.0
2008-05-12 00:00:00,2.0329,2.0569,2.0308,2.0431,134445800000.0
2008-05-13 00:00:00,2.043,2.05445,2.0331,2.0487,139103100051.0
2008-05-14 00:00:00,2.0486,2.0582,2.045,2.0524,68555749539.0
2008-05-15 00:00:00,2.0526,2.05955,2.0405,2.0577,128778683161.0
2008-05-16 00:00:00,2.0577,2.05915,2.04155,2.0494,192497195194.0
2008-05-18 00:00:00,2.04607,2.04715,2.0439,2.04643,1657100000.0
2008-05-19 00:00:00,2.0464,2.05745,2.0406,2.0513,114240700655.0
2008-05-20 00:00:00,2.0512,2.05475,2.03825,2.03894,93636750752.0
2008-05-21 00:00:00,2.0391,2.0411,2.01775,2.0198,125610315509.0
2008-05-22 00:00:00,2.0199,2.0497,2.01849,2.0404,139143610390.0
2008-05-23 00:00:00,2.0404,2.044,2.0235,2.02732,61728899999.0
2008-05-25 00:00:00,2.02774,2.0287,2.02674,2.02842,1957400000.0
2008-05-26 00:00:00,2.0282,2.0342,2.0265,2.0293,40736364001.0
2008-05-27 00:00:00,2.02905,2.0447,2.0244,2.0426,42506556148.0
2008-05-28 00:00:00,2.0426,2.0594,2.03325,2.0539,70050566993.0
2008-05-29 00:00:00,2.054,2.0764,2.0526,2.0733,49665100000.0
2008-05-30 00:00:00,2.0738,2.0785,2.0613,2.0655,52630494418.0
2008-06-01 00:00:00,2.05406,2.06,2.05388,2.0587,834996000.0
2008-06-02 00:00:00,2.0588,2.0602,2.0303,2.03801,90714010755.0
2008-06-03 00:00:00,2.038,2.05705,2.0217,2.0462,46144040305.0
2008-06-04 00:00:00,2.0464,2.0472,2.0275,2.0359,83124426061.0
2008-06-05 00:00:00,2.036,2.0498,2.027,2.0335,71367014436.0
2008-06-06 00:00:00,2.0333,2.0365,2.0065,2.0079,65679905000.0
2008-06-08 00:00:00,2.0048,2.0058,2.00194,2.0036,4075300244.0
2008-06-09 00:00:00,2.0036,2.0306,2.00115,2.02761,135877785756.0
2008-06-10 00:00:00,2.0286,2.0396,2.0212,2.0363,83282495999.0
2008-06-11 00:00:00,2.0363,2.0423,2.0234,2.02374,63655477999.0
2008-06-12 00:00:00,2.0239,2.0397,2.0211,2.0236,127832327999.0
2008-06-13 00:00:00,2.0235,2.0495,2.023,2.0369,141821775593.0
2008-06-15 00:00:00,2.0373,2.03769,2.0328,2.0339,4224300000.0
2008-06-16 00:00:00,2.0339,2.0536,2.0332,2.0512,228688699999.0
2008-06-17 00:00:00,2.0512,2.0527,2.0311,2.0378,213881680007.0
2008-06-18 00:00:00,2.038,2.04125,2.0281,2.0304,164895900000.0
2008-06-19 00:00:00,2.0303,2.0659,2.02325,2.06,192771565994.0
2008-06-20 00:00:00,2.0601,2.0608,2.03635,2.04705,148477300001.0
2008-06-22 00:00:00,2.04197,2.04303,2.03995,2.0422,3109900000.0
2008-06-23 00:00:00,2.0422,2.05695,2.04185,2.05415,164141900002.0
2008-06-24 00:00:00,2.05415,2.0564,2.0407,2.0517,206804600006.0
2008-06-25 00:00:00,2.0517,2.05545,2.0404,2.04365,212049880089.0
2008-06-26 00:00:00,2.0436,2.0497,2.0312,2.03675,249758810035.0
2008-06-27 00:00:00,2.03675,2.04095,2.02,2.0316,240684480002.0
2008-06-29 00:00:00,2.03153,2.0328,2.0308,2.0319,1070000000.0
2008-06-30 00:00:00,2.032,2.03555,2.0213,2.03465,180064925028.0
2008-07-01 00:00:00,2.0343,2.0433,2.0233,2.034,179645665080.0
2008-07-02 00:00:00,2.034,2.03615,2.0191,2.0201,229832504109.0
2008-07-03 00:00:00,2.0201,2.0376,2.0107,2.0359,200029420017.0
2008-07-04 00:00:00,2.0359,2.03675,2.0282,2.0317,164462520005.0
2008-07-06 00:00:00,2.0316,2.033,2.03094,2.0321,2211700000.0
2008-07-07 00:00:00,2.0321,2.03915,2.02235,2.028,234423079999.0
2008-07-08 00:00:00,2.02795,2.0379,2.02085,2.0353,243264153001.0
2008-07-09 00:00:00,2.0353,2.0437,2.0274,2.03995,231479300001.0
2008-07-10 00:00:00,2.03995,2.0409,2.0281,2.03225,202129075984.0
2008-07-11 00:00:00,2.03235,2.03655,2.0176,2.02045,235281028002.0
2008-07-13 00:00:00,2.01721,2.0198,2.01706,2.0195,6555700000.0
2008-07-14 00:00:00,2.0194,2.0362,2.0188,2.028,238983940007.0
2008-07-15 00:00:00,2.0279,2.03095,2.0123,2.02225,259679340000.0
2008-07-16 00:00:00,2.02275,2.03575,2.0107,2.03335,198202800000.0
2008-07-17 00:00:00,2.03325,2.0483,2.02935,2.0376,233014380000.0
2008-07-18 00:00:00,2.0376,2.045,2.03215,2.043,186324633125.0
2008-07-20 00:00:00,2.0423,2.04337,2.0384,2.0395,6752300000.0
2008-07-21 00:00:00,2.0395,2.0425,2.03185,2.0375,140268500000.0
2008-07-22 00:00:00,2.0375,2.057,2.0338,2.05095,142153707191.0
2008-07-23 00:00:00,2.05095,2.0787,2.0509,2.07359,185774505626.0
2008-07-24 00:00:00,2.07345,2.0754,2.0563,2.059,179040165630.0
2008-07-25 00:00:00,2.05895,2.0716,2.0501,2.06355,148843780626.0
2008-07-27 00:00:00,2.06398,2.06455,2.0627,2.0639,4464900000.0
2008-07-28 00:00:00,2.0639,2.06505,2.0532,2.0631,156406088029.0
2008-07-29 00:00:00,2.0631,2.073,2.05685,2.07225,157223767127.0
2008-07-30 00:00:00,2.07225,2.0788,2.0674,2.0769,181078628748.0
2008-07-31 00:00:00,2.077,2.07895,2.0689,2.07735,117133955002.0
2008-08-01 00:00:00,2.0776,2.0807,2.06685,2.0734,164111212502.0
2008-08-03 00:00:00,2.07173,2.07253,2.0701,2.0709,1721700000.0
2008-08-04 00:00:00,2.071,2.0722,2.05335,2.05575,134218837500.0
2008-08-05 00:00:00,2.05585,2.063,2.054,2.05965,180474437385.0
2008-08-06 00:00:00,2.0596,2.0666,2.05415,2.06225,184945861307.0
2008-08-07 00:00:00,2.06225,2.06725,2.0558,2.06175,214427841871.0
2008-08-08 00:00:00,2.0617,2.0791,2.06085,2.07885,164206262750.0
2008-08-10 00:00:00,2.07482,2.0765,2.0709,2.0723,2421800000.0
2008-08-11 00:00:00,2.0723,2.07835,2.06745,2.0761,200096600003.0
2008-08-12 00:00:00,2.0762,2.07835,2.05915,2.0597,270963720732.0
2008-08-13 00:00:00,2.0598,2.0666,2.026,2.0281,160618200004.0
2008-08-14 00:00:00,2.0281,2.05035,2.02425,2.0442,218805262503.0
2008-08-15 00:00:00,2.0441,2.0482,2.03595,2.0445,192760935011.0
2008-08-17 00:00:00,2.0444,2.0447,2.0425,2.044,4588100000.0
2008-08-18 00:00:00,2.044,2.0531,2.04,2.0447,208394025047.0
2008-08-19 00:00:00,2.0447,2.0485,2.0349,2.03685,193432400005.0
2008-08-20 00:00:00,2.03645,2.0497,2.0357,2.0451,135726808739.0
2008-08-21 00:00:00,2.0451,2.0473,2.03355,2.0399,172762200002.0
2008-08-22 00:00:00,2.0398,2.04315,2.0286,2.035,164725007502.0
2008-08-24 00:00:00,2.03288,2.03365,2.03265,2.0335,1870899999.0
2008-08-25 00:00:00,2.0333,2.0351,2.027,2.02975,154623600000.0
2008-08-26 00:00:00,2.0297,2.035,2.02105,2.0218,169889575005.0
2008-08-27 00:00:00,2.0217,2.02425,2.0114,2.01275,200377394142.0
2008-08-28 00:00:00,2.0129,2.0145,1.9988,2.0099,223736239573.0
2008-08-29 00:00:00,2.0101,2.01095,1.9994,2.0057,221573892012.0
2008-08-31 00:00:00,1.9936,1.9939,1.98908,1.9907,3556299961.0
2008-09-01 00:00:00,1.9907,1.9935,1.97635,1.98365,195047539058.0
2008-09-02 00:00:00,1.9837,1.9857,1.96775,1.97295,224758089081.0
2008-09-03 00:00:00,1.9729,1.9775,1.9612,1.9634,265198867182.0
2008-09-04 00:00:00,1.9634,1.9767,1.9551,1.9589,347866029059.0
2008-09-05 00:00:00,1.9588,1.97595,1.94955,1.9759,346938921314.0
2008-09-07 00:00:00,1.99238,1.9986,1.99025,1.9985,11826500017.0
2008-09-08 00:00:00,1.9985,2.0035,1.98005,1.98915,413599864841.0
2008-09-09 00:00:00,1.98915,1.9983,1.9804,1.98331,337074306203.0
2008-09-10 00:00:00,1.9844,1.9961,1.9804,1.9922,376602310115.0
2008-09-11 00:00:00,1.9924,2.0033,1.9883,1.9986,315218912752.0
2008-09-12 00:00:00,1.99845,2.0313,1.99456,2.0274,298528133213.0
2008-09-14 00:00:00,2.01625,2.02215,2.0125,2.0129,8711519999.0
2008-09-15 00:00:00,2.0136,2.02005,1.99335,2.002,367793366935.0
2008-09-16 00:00:00,2.002,2.0085,1.9762,2.0011,438041845769.0
2008-09-17 00:00:00,2.00105,2.01435,1.9929,2.0027,514694380032.0
2008-09-18 00:00:00,2.00178,2.019,1.9891,2.00915,602803462766.0
2008-09-19 00:00:00,2.0092,2.03575,2.00575,2.02399,466163766187.0
2008-09-21 00:00:00,2.02523,2.0268,2.0217,2.022,7288700027.0
2008-09-22 00:00:00,2.0221,2.02565,1.9907,1.99255,476981520072.0
2008-09-23 00:00:00,1.9926,2.01415,1.99142,2.0114,397873059629.0
2008-09-24 00:00:00,2.0114,2.0236,2.0063,2.0162,336493047086.0
2008-09-25 00:00:00,2.0162,2.01895,1.9996,2.0028,320203617985.0
2008-09-26 00:00:00,2.0028,2.013,1.9944,2.01085,318315443987.0
2008-09-28 00:00:00,2.00596,2.00952,1.99901,1.99958,12645199928.0
2008-09-29 00:00:00,1.99992,2.00755,1.96145,1.9656,415239853351.0
2008-09-30 00:00:00,1.9658,2.00735,1.9624,1.9982,316872330143.0
2008-10-01 00:00:00,1.9982,2.00165,1.9803,1.9925,305051538698.0
2008-10-02 00:00:00,1.99255,2.0093,1.99083,2.00485,382084787977.0
2008-10-03 00:00:00,2.005,2.01765,1.99305,1.9995,504096424611.0
2008-10-05 00:00:00,2.00771,2.01136,2.00147,2.00147,9304677973.0
2008-10-06 00:00:00,2.00309,2.0132,1.97755,2.0019,513286394282.0
2008-10-07 00:00:00,2.0019,2.0156,1.98075,1.9929,449979080282.0
2008-10-08 00:00:00,1.9925,2.0029,1.9406,1.9474,1504634634630.0
2008-10-09 00:00:00,1.947,1.9678,1.9241,1.9276,2400593922831.0
2008-10-10 00:00:00,1.9276,1.9437,1.8861,1.9401,1693280098121.0
2008-10-12 00:00:00,1.93489,1.93943,1.9337,1.9349,22515935068.0
2008-10-13 00:00:00,1.93515,1.98175,1.9248,1.98025,1872979588208.0
2008-10-14 00:00:00,1.98018,1.9935,1.9726,1.9784,2134633226917.0
2008-10-15 00:00:00,1.9784,1.9936,1.9385,1.9404,2057318352882.0
2008-10-16 00:00:00,1.9407,1.9848,1.9407,1.9656,2018992696494.0
2008-10-17 00:00:00,1.96485,1.974,1.9522,1.965,2000447852074.0
2008-10-19 00:00:00,1.96455,1.96788,1.96327,1.9666,24007389975.0
2008-10-20 00:00:00,1.9666,1.9901,1.96285,1.97313,1649042798133.0
2008-10-21 00:00:00,1.97305,1.9793,1.9207,1.9237,1998147968865.0
2008-10-22 00:00:00,1.9237,1.9252,1.8809,1.88845,1986427707155.0
2008-10-23 00:00:00,1.8885,1.9064,1.8676,1.8883,1992764719908.0
2008-10-24 00:00:00,1.8881,1.8883,1.7591,1.8564,1942536770195.0
2008-10-26 00:00:00,1.84974,1.85034,1.83635,1.83845,32604865671.0
2008-10-27 00:00:00,1.8385,1.8471,1.7717,1.7971,1232824000070.0
2008-10-28 00:00:00,1.7972,1.8464,1.7845,1.8464,202713099981.0
2008-10-29 00:00:00,1.84635,1.8669,1.8333,1.8479,238614771177.0
2008-10-30 00:00:00,1.8491,1.88155,1.8471,1.87045,198657541947.0
2008-10-31 00:00:00,1.8731,1.88815,1.85335,1.86145,213365234032.0
2008-11-03 00:00:00,1.86065,1.89705,1.84215,1.8578,238383963757.0
2008-11-04 00:00:00,1.8568,1.8719,1.834,1.8545,232255202937.0
2008-11-05 00:00:00,1.85465,1.8797,1.8388,1.8412,313536275085.0
2008-11-06 00:00:00,1.8412,1.8756,1.8353,1.8403,240717100089.0
2008-11-07 00:00:00,1.8405,1.85955,1.8266,1.8431,196299254775.0
2008-11-10 00:00:00,1.85504,1.8652,1.83685,1.83895,260208920154.0
2008-11-11 00:00:00,1.8389,1.852,1.81925,1.8263,229537329978.0
2008-11-12 00:00:00,1.8262,1.8333,1.75615,1.77555,296203280228.0
2008-11-13 00:00:00,1.7749,1.78125,1.74275,1.7613,264940477152.0
2008-11-14 00:00:00,1.7605,1.7739,1.74535,1.7618,268775900121.0
2008-11-17 00:00:00,1.75767,1.80365,1.756,1.796,253680600139.0
2008-11-18 00:00:00,1.7959,1.8092,1.7906,1.79915,225041498371.0
2008-11-19 00:00:00,1.79905,1.8281,1.79095,1.81445,338184158026.0
2008-11-20 00:00:00,1.81445,1.8186,1.79665,1.8032,346156979883.0
2008-11-21 00:00:00,1.80315,1.84025,1.79835,1.8244,284312300936.0
2008-11-24 00:00:00,1.8225,1.8294,1.80805,1.8118,514130299760.0
2008-11-25 00:00:00,1.812,1.83905,1.8055,1.83115,487523912077.0
2008-11-26 00:00:00,1.83125,1.85255,1.8213,1.8444,491968939745.0
2008-11-27 00:00:00,1.8435,1.85505,1.8391,1.84815,361510594827.0
2008-11-28 00:00:00,1.8487,1.87185,1.84265,1.8634,394331777633.0
2008-12-01 00:00:00,1.86281,1.86965,1.7853,1.7949,328089793830.0
2008-12-02 00:00:00,1.7942,1.8148,1.7846,1.79935,313178891079.0
2008-12-03 00:00:00,1.79888,1.8034,1.7763,1.78735,391892299705.0
2008-12-04 00:00:00,1.7872,1.7894,1.748,1.75435,521130732064.0
2008-12-05 00:00:00,1.7544,1.8018,1.75055,1.7916,349401759542.0
2008-12-08 00:00:00,1.79711,1.8194,1.7803,1.7945,339312841313.0
2008-12-09 00:00:00,1.79365,1.7984,1.7759,1.7777,324974031450.0
2008-12-10 00:00:00,1.77789,1.78965,1.76515,1.7719,303571000150.0
2008-12-11 00:00:00,1.77205,1.7874,1.7674,1.7795,289734650071.0
2008-12-12 00:00:00,1.7793,1.7839,1.74815,1.7583,318046923279.0
2008-12-15 00:00:00,1.75967,1.7832,1.7495,1.7724,246179609392.0
2008-12-16 00:00:00,1.7726,1.77405,1.7404,1.75055,243727664072.0
2008-12-17 00:00:00,1.75095,1.7543,1.6628,1.6648,223440088664.0
2008-12-18 00:00:00,1.66495,1.6693,1.60865,1.6253,183867023448.0
2008-12-19 00:00:00,1.6253,1.6656,1.62125,1.6441,208352221060.0
2008-12-22 00:00:00,1.6445,1.65249,1.60955,1.6212,264080492318.0
2008-12-23 00:00:00,1.6205,1.62815,1.5944,1.60285,152045099963.0
2008-12-24 00:00:00,1.60285,1.6085,1.57695,1.57959,79419100018.0
2008-12-25 00:00:00,1.5797,1.59171,1.57815,1.58025,152416399962.0
2008-12-26 00:00:00,1.58683,1.59226,1.5568,1.5568,41805300002.0
2008-12-29 00:00:00,1.56449,1.566,1.5118,1.52795,206679700233.0
2008-12-30 00:00:00,1.5278,1.539,1.51785,1.52685,147326000319.0
2008-12-31 00:00:00,1.52601,1.56925,1.521,1.563,121599900039.0
2009-01-01 00:00:00,1.5643,1.56485,1.55381,1.55681,144606300307.0
2009-01-02 00:00:00,1.55761,1.5794,1.53615,1.5724,138367999832.0
2009-01-05 00:00:00,1.56875,1.63335,1.551,1.62955,219413999950.0
2009-01-06 00:00:00,1.6296,1.67515,1.61895,1.6612,223263099960.0
2009-01-07 00:00:00,1.6612,1.676,1.6335,1.66265,243646399806.0
2009-01-08 00:00:00,1.6618,1.6821,1.65135,1.6624,200306500050.0
2009-01-09 00:00:00,1.6624,1.6946,1.65145,1.68745,175894299999.0
2009-01-12 00:00:00,1.6822,1.6884,1.6486,1.65175,227009400004.0
2009-01-13 00:00:00,1.65175,1.65515,1.61835,1.6218,256368399998.0
2009-01-14 00:00:00,1.6218,1.64115,1.61655,1.63025,257539399999.0
2009-01-15 00:00:00,1.63025,1.64925,1.6246,1.6462,405184099997.0
2009-01-16 00:00:00,1.64595,1.67705,1.6329,1.65256,420120700004.0
2009-01-19 00:00:00,1.65279,1.66405,1.63395,1.63515,301384900012.0
2009-01-20 00:00:00,1.63515,1.6353,1.58565,1.5959,309022799994.0
2009-01-21 00:00:00,1.5958,1.6155,1.5643,1.609,371089899999.0
2009-01-22 00:00:00,1.609,1.61535,1.5821,1.59925,333618599994.0
2009-01-23 00:00:00,1.59925,1.6042,1.57435,1.5907,216658600002.0
2009-01-26 00:00:00,1.58503,1.6093,1.57035,1.59115,342824100001.0
2009-01-27 00:00:00,1.5912,1.61595,1.5856,1.6141,281766565213.0
2009-01-28 00:00:00,1.6141,1.6482,1.6119,1.63995,313443100017.0
2009-01-29 00:00:00,1.639,1.65165,1.62625,1.6486,291682899999.0
2009-01-30 00:00:00,1.64865,1.6869,1.6371,1.6864,240292899999.0
2009-02-02 00:00:00,1.68157,1.6834,1.6348,1.65585,275167500001.0
2009-02-03 00:00:00,1.65595,1.6586,1.6372,1.65075,284265462526.0
2009-02-04 00:00:00,1.65065,1.68565,1.64085,1.67525,320053099988.0
2009-02-05 00:00:00,1.6753,1.71435,1.6682,1.70965,300360700027.0
2009-02-06 00:00:00,1.70965,1.729,1.70845,1.71645,216037500005.0
2009-02-09 00:00:00,1.71481,1.73565,1.70935,1.73385,327150200000.0
2009-02-10 00:00:00,1.7337,1.7482,1.67465,1.6814,357203600014.0
2009-02-11 00:00:00,1.6814,1.6849,1.6537,1.66675,318763700009.0
2009-02-12 00:00:00,1.66625,1.6686,1.64545,1.65945,312247300010.0
2009-02-13 00:00:00,1.65945,1.69495,1.65605,1.6656,300292500003.0
2009-02-16 00:00:00,1.6543,1.66955,1.65135,1.6575,226485899991.0
2009-02-17 00:00:00,1.65755,1.67945,1.6552,1.66445,393333600026.0
2009-02-18 00:00:00,1.6645,1.6827,1.65475,1.6739,320560400000.0
2009-02-19 00:00:00,1.6739,1.69645,1.67075,1.67695,308662600011.0
2009-02-20 00:00:00,1.6769,1.7031,1.65485,1.6682,319783599995.0
2009-02-23 00:00:00,1.6693,1.7041,1.66175,1.6925,391231800017.0
2009-02-24 00:00:00,1.6924,1.7027,1.6741,1.67915,368999499997.0
2009-02-25 00:00:00,1.6791,1.6911,1.65445,1.66055,339499000036.0
2009-02-26 00:00:00,1.66055,1.67895,1.6559,1.6666,239817900001.0
2009-02-27 00:00:00,1.6666,1.6757,1.65465,1.674,234343500001.0
2009-03-02 00:00:00,1.67325,1.67715,1.637,1.652,303320400002.0
2009-03-03 00:00:00,1.6519,1.65985,1.64385,1.6516,383327500007.0
2009-03-04 00:00:00,1.65125,1.66815,1.64903,1.65695,377593700029.0
2009-03-05 00:00:00,1.65675,1.66845,1.65,1.6528,256874100002.0
2009-03-06 00:00:00,1.65215,1.6582,1.6232,1.63275,273128999998.0
2009-03-08 00:00:00,1.6312,1.63545,1.62963,1.63503,4505200000.0
2009-03-09 00:00:00,1.63495,1.6389,1.59369,1.5974,274763399999.0
2009-03-10 00:00:00,1.5974,1.6049,1.5846,1.595,298478100018.0
2009-03-11 00:00:00,1.595,1.60525,1.59065,1.59875,406711599937.0
2009-03-12 00:00:00,1.5988,1.65625,1.5873,1.65305,281636700001.0
2009-03-13 00:00:00,1.65305,1.6738,1.6475,1.6588,329812199999.0
2009-03-15 00:00:00,1.65942,1.65942,1.65576,1.65732,3374200000.0
2009-03-16 00:00:00,1.65726,1.6835,1.65345,1.66625,356352099991.0
2009-03-17 00:00:00,1.66625,1.6742,1.65275,1.6599,357361300000.0
2009-03-18 00:00:00,1.6598,1.6621,1.61025,1.6289,333196700008.0
2009-03-19 00:00:00,1.62895,1.63825,1.62105,1.62945,419082200016.0
2009-03-20 00:00:00,1.62955,1.635,1.61775,1.63015,356874199995.0
2009-03-22 00:00:00,1.62598,1.6277,1.62437,1.627,3139600000.0
2009-03-23 00:00:00,1.6271,1.64845,1.62535,1.63755,373841400025.0
2009-03-24 00:00:00,1.6376,1.6657,1.6364,1.6618,393937770019.0
2009-03-25 00:00:00,1.66185,1.6629,1.62205,1.6313,365519210016.0
2009-03-26 00:00:00,1.63145,1.6424,1.62575,1.6301,358912100018.0
2009-03-27 00:00:00,1.63015,1.6439,1.6214,1.6379,310058300011.0
2009-03-29 00:00:00,1.6345,1.63705,1.6331,1.6362,2601200000.0
2009-03-30 00:00:00,1.63625,1.63965,1.6229,1.63805,407717409994.0
2009-03-31 00:00:00,1.63805,1.64275,1.62435,1.6312,347301100005.0
2009-04-01 00:00:00,1.63125,1.65965,1.62925,1.6566,327747200013.0
2009-04-02 00:00:00,1.6566,1.6795,1.65445,1.6699,335422379993.0
2009-04-03 00:00:00,1.67,1.6839,1.66605,1.678,289748499995.0
2009-04-05 00:00:00,1.6761,1.6771,1.6745,1.67665,2476800000.0
2009-04-06 00:00:00,1.67665,1.68835,1.6697,1.67605,316006199966.0
2009-04-07 00:00:00,1.6761,1.69115,1.66465,1.6838,307932299989.0
2009-04-08 00:00:00,1.68375,1.69005,1.6803,1.68625,308027469983.0
2009-04-09 00:00:00,1.68635,1.698,1.6775,1.6958,290646199999.0
2009-04-10 00:00:00,1.6958,1.70035,1.69115,1.69345,70276990000.0
2009-04-12 00:00:00,1.6898,1.69165,1.68818,1.69034,3994400000.0
2009-04-13 00:00:00,1.69037,1.6978,1.67902,1.6819,133012399998.0
2009-04-14 00:00:00,1.68195,1.706,1.67997,1.6932,297582727682.0
2009-04-15 00:00:00,1.69325,1.7195,1.6923,1.7137,329018799983.0
2009-04-16 00:00:00,1.71365,1.71855,1.7058,1.71135,307881099995.0
2009-04-17 00:00:00,1.71135,1.73135,1.7085,1.7236,316053270084.0
2009-04-19 00:00:00,1.72332,1.7251,1.72146,1.72399,3577200000.0
2009-04-20 00:00:00,1.7234,1.72805,1.6972,1.69865,314297499989.0
2009-04-21 00:00:00,1.6987,1.7149,1.69325,1.71315,304559800002.0
2009-04-22 00:00:00,1.7133,1.7153,1.67955,1.685,277994300002.0
2009-04-23 00:00:00,1.685,1.7004,1.6798,1.69295,325732899999.0
2009-04-24 00:00:00,1.69295,1.69385,1.6622,1.6717,323706114012.0
2009-04-26 00:00:00,1.6694,1.6707,1.6684,1.66845,1701600000.0
2009-04-27 00:00:00,1.66845,1.697,1.66435,1.6908,375207200016.0
2009-04-28 00:00:00,1.6907,1.6957,1.6703,1.6728,368368400006.0
2009-04-29 00:00:00,1.67285,1.68285,1.6709,1.6772,353645499992.0
2009-04-30 00:00:00,1.6772,1.6919,1.6753,1.6864,352737399999.0
2009-05-01 00:00:00,1.68625,1.69675,1.67955,1.69425,236094039999.0
2009-05-03 00:00:00,1.69272,1.69429,1.69113,1.69308,7891800000.0
2009-05-04 00:00:00,1.69299,1.6989,1.68685,1.69215,307536290000.0
2009-05-05 00:00:00,1.69215,1.7106,1.6891,1.70755,418239799990.0
2009-05-06 00:00:00,1.7074,1.71355,1.69965,1.7128,374345400006.0
2009-05-07 00:00:00,1.71275,1.72525,1.69185,1.6983,291391600003.0
2009-05-08 00:00:00,1.6983,1.7011,1.6791,1.68335,284446600006.0
2009-05-10 00:00:00,1.68083,1.68255,1.67984,1.6808,1848200000.0
2009-05-11 00:00:00,1.68075,1.6844,1.6649,1.67745,281098400001.0
2009-05-12 00:00:00,1.67745,1.69285,1.6708,1.6876,328566000008.0
2009-05-13 00:00:00,1.68755,1.6892,1.66995,1.678,314145800002.0
2009-05-14 00:00:00,1.6778,1.6828,1.672,1.6802,297001400000.0
2009-05-15 00:00:00,1.6802,1.7044,1.67855,1.7019,289628299999.0
2009-05-17 00:00:00,1.70074,1.70255,1.70015,1.7025,2153400000.0
2009-05-18 00:00:00,1.7025,1.7169,1.6995,1.7091,335583540116.0
2009-05-19 00:00:00,1.7092,1.7272,1.7056,1.7162,345846500006.0
2009-05-20 00:00:00,1.7164,1.73615,1.7098,1.73305,322043800001.0
2009-05-21 00:00:00,1.7331,1.7385,1.70755,1.7316,310122410002.0
2009-05-22 00:00:00,1.73165,1.73535,1.71975,1.7288,297338400002.0
2009-05-24 00:00:00,1.72411,1.72675,1.7222,1.72605,858000000.0
2009-05-25 00:00:00,1.72605,1.72745,1.7193,1.72345,133112799998.0
2009-05-26 00:00:00,1.7236,1.72955,1.72165,1.726,388500100014.0
2009-05-27 00:00:00,1.726,1.7478,1.72565,1.74365,383193370018.0
2009-05-28 00:00:00,1.7436,1.74505,1.7237,1.7287,424688000038.0
2009-05-29 00:00:00,1.72875,1.73795,1.71525,1.7267,383071000006.0
2009-05-31 00:00:00,1.72742,1.728,1.72515,1.727,1243800000.0
2009-06-01 00:00:00,1.727,1.76175,1.7253,1.7605,329533000017.0
2009-06-02 00:00:00,1.7603,1.7607,1.74365,1.76015,417343000023.0
2009-06-03 00:00:00,1.76,1.7712,1.7397,1.7455,427381199997.0
2009-06-04 00:00:00,1.74545,1.75505,1.722,1.7255,369000999992.0
2009-06-05 00:00:00,1.7255,1.7404,1.71195,1.7343,288486199998.0
2009-06-07 00:00:00,1.73307,1.7346,1.7316,1.7343,828200000.0
2009-06-08 00:00:00,1.7343,1.7537,1.7256,1.75115,387373399987.0
2009-06-09 00:00:00,1.75105,1.7635,1.7493,1.7579,395392899994.0
2009-06-10 00:00:00,1.7577,1.7699,1.7564,1.76815,393643010006.0
2009-06-11 00:00:00,1.7682,1.7796,1.7645,1.775,365490700025.0
2009-06-12 00:00:00,1.775,1.7817,1.76675,1.77378,323548500011.0
2009-06-14 00:00:00,1.77483,1.7763,1.77331,1.77424,8265000000.0
2009-06-15 00:00:00,1.77456,1.78764,1.7691,1.7807,106584200002.0
2009-06-16 00:00:00,1.78057,1.7883,1.77084,1.78386,97406400002.0
2009-06-17 00:00:00,1.7844,1.78626,1.76523,1.76883,98058200004.0
2009-06-18 00:00:00,1.76879,1.77814,1.74649,1.77365,97448200003.0
2009-06-19 00:00:00,1.77354,1.7863,1.76997,1.78305,157486200001.0
2009-06-21 00:00:00,1.78233,1.7835,1.78015,1.7813,1909000000.0
2009-06-22 00:00:00,1.7815,1.793,1.7732,1.7755,338376600010.0
2009-06-23 00:00:00,1.77515,1.77585,1.74715,1.75475,423854800017.0
2009-06-24 00:00:00,1.7547,1.81155,1.75205,1.8021,370985649994.0
2009-06-25 00:00:00,1.8021,1.8051,1.78175,1.78983,431592800020.0
2009-06-26 00:00:00,1.78996,1.80025,1.785,1.79035,401813400011.0
2009-06-28 00:00:00,1.78855,1.78855,1.7846,1.78592,3505400000.0
2009-06-29 00:00:00,1.7856,1.8011,1.7856,1.79355,393271300006.0
2009-06-30 00:00:00,1.7936,1.80705,1.78545,1.78755,385314500049.0
2009-07-01 00:00:00,1.78755,1.7888,1.76845,1.77085,329226210024.0
2009-07-02 00:00:00,1.7713,1.7836,1.7615,1.7777,335344800005.0
2009-07-03 00:00:00,1.7777,1.78105,1.77227,1.7741,206259600002.0
2009-07-05 00:00:00,1.77552,1.77585,1.771,1.77135,821600000.0
2009-07-06 00:00:00,1.77145,1.774,1.7569,1.76585,368022800014.0
2009-07-07 00:00:00,1.76565,1.76675,1.7521,1.7558,395721300018.0
2009-07-08 00:00:00,1.75585,1.7598,1.7464,1.75105,369691600037.0
2009-07-09 00:00:00,1.75115,1.7638,1.7484,1.76185,363880800012.0
2009-07-10 00:00:00,1.762,1.7749,1.7537,1.7611,350125900028.0
2009-07-12 00:00:00,1.75805,1.75866,1.75535,1.75535,738800000.0
2009-07-13 00:00:00,1.7556,1.75855,1.7389,1.7582,385569000034.0
2009-07-14 00:00:00,1.7582,1.7781,1.75769,1.77565,379090699995.0
2009-07-15 00:00:00,1.7757,1.77845,1.7615,1.7651,307290300000.0
2009-07-16 00:00:00,1.7652,1.76985,1.75985,1.76445,309616039956.0
2009-07-17 00:00:00,1.76445,1.7662,1.75435,1.7594,311162520029.0
2009-07-19 00:00:00,1.75798,1.75905,1.75655,1.75825,1845000000.0
2009-07-20 00:00:00,1.7583,1.7704,1.7568,1.7669,295329120014.0
2009-07-21 00:00:00,1.7669,1.7674,1.7486,1.75435,314872180007.0
2009-07-22 00:00:00,1.75425,1.75755,1.7447,1.7557,302357100008.0
2009-07-23 00:00:00,1.75575,1.7741,1.75255,1.7717,330002470019.0
2009-07-24 00:00:00,1.7717,1.7745,1.754,1.7602,273350710018.0
2009-07-26 00:00:00,1.76081,1.7621,1.75795,1.75815,1132600000.0
2009-07-27 00:00:00,1.75825,1.76995,1.75465,1.76435,314442090026.0
2009-07-28 00:00:00,1.76435,1.77325,1.7603,1.76615,315672000011.0
2009-07-29 00:00:00,1.76615,1.78645,1.75915,1.78065,364939400035.0
2009-07-30 00:00:00,1.78065,1.8027,1.77815,1.7948,337390999984.0
2009-07-31 00:00:00,1.79485,1.802,1.78,1.7854,308985600022.0
2009-08-02 00:00:00,1.78454,1.78697,1.7833,1.78465,1727200000.0
2009-08-03 00:00:00,1.78465,1.8028,1.7835,1.79335,338283299997.0
2009-08-04 00:00:00,1.7934,1.8036,1.79095,1.796,332475350007.0
2009-08-05 00:00:00,1.79595,1.80895,1.7931,1.8033,308964249998.0
2009-08-06 00:00:00,1.8033,1.809,1.78585,1.78655,216826799995.0
2009-08-07 00:00:00,1.7865,1.80815,1.7779,1.8029,159477400001.0
2009-08-09 00:00:00,1.80365,1.8045,1.80175,1.80298,1169600000.0
2009-08-10 00:00:00,1.80335,1.80735,1.7847,1.78825,140076290000.0
2009-08-11 00:00:00,1.78815,1.7913,1.7801,1.78245,148227780000.0
2009-08-12 00:00:00,1.78235,1.78495,1.7724,1.7758,162313740000.0
2009-08-13 00:00:00,1.7758,1.7869,1.77095,1.7737,121706899998.0
2009-08-14 00:00:00,1.7737,1.7779,1.76745,1.77295,104754900000.0
2009-08-16 00:00:00,1.77212,1.7734,1.7703,1.7711,891300000.0
2009-08-17 00:00:00,1.77125,1.774,1.75885,1.7617,129723700000.0
2009-08-18 00:00:00,1.7618,1.7836,1.7585,1.78125,118756820000.0
2009-08-19 00:00:00,1.7813,1.7827,1.75555,1.76115,123284330000.0
2009-08-20 00:00:00,1.76115,1.76915,1.7536,1.75505,104714890000.0
2009-08-21 00:00:00,1.75505,1.7568,1.74155,1.74705,115268050000.0
2009-08-23 00:00:00,1.74483,1.745,1.7428,1.744,779900000.0
2009-08-24 00:00:00,1.74405,1.75305,1.73865,1.74255,128704420000.0
2009-08-25 00:00:00,1.7426,1.74315,1.7311,1.7347,141084650000.0
2009-08-26 00:00:00,1.7347,1.7371,1.72545,1.73415,151207300000.0
2009-08-27 00:00:00,1.73405,1.7355,1.71525,1.72265,146626800000.0
2009-08-28 00:00:00,1.72245,1.7303,1.71905,1.724,131727200000.0
2009-08-30 00:00:00,1.7227,1.7244,1.72214,1.7243,2041600000.0
2009-08-31 00:00:00,1.72425,1.72605,1.7181,1.7249,138645900000.0
2009-09-01 00:00:00,1.7248,1.7297,1.7157,1.7214,149285600000.0
2009-09-02 00:00:00,1.7211,1.73295,1.71875,1.7261,143903200000.0
2009-09-03 00:00:00,1.72575,1.73635,1.72315,1.73382,206735850002.0
2009-09-04 00:00:00,1.73415,1.74415,1.73095,1.7383,157053380000.0
2009-09-06 00:00:00,1.73802,1.73904,1.73585,1.73845,1213500000.0
2009-09-07 00:00:00,1.7386,1.7402,1.73039,1.73155,93063320000.0
2009-09-08 00:00:00,1.73145,1.7375,1.72445,1.72675,189104770003.0
2009-09-09 00:00:00,1.7267,1.7313,1.72055,1.7216,201439850001.0
2009-09-10 00:00:00,1.7216,1.74005,1.71615,1.7299,183182749999.0
2009-09-11 00:00:00,1.7299,1.7358,1.72822,1.72885,204069200000.0
2009-09-13 00:00:00,1.72825,1.7302,1.72688,1.72785,1687200000.0
2009-09-14 00:00:00,1.7279,1.7299,1.713,1.71405,151384269999.0
2009-09-15 00:00:00,1.71405,1.7275,1.70435,1.7059,152201100001.0
2009-09-16 00:00:00,1.7059,1.71005,1.6978,1.70095,158855180000.0
2009-09-17 00:00:00,1.7009,1.71035,1.6898,1.69125,186149250000.0
2009-09-18 00:00:00,1.6912,1.6925,1.6716,1.67455,175717650000.0
2009-09-20 00:00:00,1.67021,1.6721,1.66958,1.6714,1019000000.0
2009-09-21 00:00:00,1.67145,1.6793,1.6677,1.67325,162471560000.0
2009-09-22 00:00:00,1.6732,1.6777,1.6675,1.67435,160819900000.0
2009-09-23 00:00:00,1.67435,1.6844,1.6694,1.6808,188983350000.0
2009-09-24 00:00:00,1.68085,1.682,1.64925,1.65305,213384910002.0
2009-09-25 00:00:00,1.65285,1.6534,1.6372,1.6382,206255080000.0
2009-09-27 00:00:00,1.63937,1.64123,1.63839,1.63935,1455200000.0
2009-09-28 00:00:00,1.63945,1.6433,1.62195,1.6398,205876100000.0
2009-09-29 00:00:00,1.63985,1.66085,1.63855,1.6538,225471499998.0
2009-09-30 00:00:00,1.6538,1.67305,1.65275,1.65785,200318100002.0
2009-10-01 00:00:00,1.65785,1.67045,1.65205,1.65945,219028270000.0
2009-10-02 00:00:00,1.65925,1.65955,1.64155,1.6503,206216200000.0
2009-10-04 00:00:00,1.64599,1.6483,1.64455,1.6462,1706800000.0
2009-10-05 00:00:00,1.6462,1.65265,1.6434,1.64403,198781000000.0
2009-10-06 00:00:00,1.6443,1.6469,1.6289,1.6339,225082680000.0
2009-10-07 00:00:00,1.6339,1.65115,1.6309,1.64835,235279600000.0
2009-10-08 00:00:00,1.64835,1.6572,1.6434,1.6487,215002620000.0
2009-10-09 00:00:00,1.6488,1.65315,1.63245,1.6338,222613500000.0
2009-10-11 00:00:00,1.63285,1.6357,1.6309,1.63545,2286300000.0
2009-10-12 00:00:00,1.63555,1.63845,1.61605,1.6218,183397420000.0
2009-10-13 00:00:00,1.6217,1.6289,1.61155,1.62595,229301970002.0
2009-10-14 00:00:00,1.62595,1.6313,1.6203,1.62275,209316820000.0
2009-10-15 00:00:00,1.6227,1.6562,1.62197,1.65095,225133100000.0
2009-10-16 00:00:00,1.65095,1.66865,1.6503,1.665,225581500000.0
2009-10-18 00:00:00,1.66473,1.66485,1.65905,1.6624,1171900000.0
2009-10-19 00:00:00,1.6624,1.6677,1.6489,1.661,239342500000.0
2009-10-20 00:00:00,1.66085,1.66755,1.65265,1.65855,236573900002.0
2009-10-21 00:00:00,1.6585,1.6793,1.6572,1.6696,244600000001.0
2009-10-22 00:00:00,1.6696,1.67635,1.66665,1.66965,209896180001.0
2009-10-23 00:00:00,1.66965,1.6791,1.6415,1.64435,247057659998.0
2009-10-25 00:00:00,1.64333,1.64457,1.64233,1.6438,2883200000.0
2009-10-26 00:00:00,1.6438,1.66545,1.63795,1.66175,202717300000.0
2009-10-27 00:00:00,1.66175,1.67535,1.65805,1.67195,217789660000.0
2009-10-28 00:00:00,1.67195,1.68785,1.66615,1.681,206000360000.0
2009-10-29 00:00:00,1.68095,1.6952,1.67845,1.6865,180261400000.0
2009-10-30 00:00:00,1.68655,1.69445,1.6793,1.68925,190930200001.0
2009-11-02 00:00:00,1.68225,1.6861,1.6669,1.6765,222636450001.0
2009-11-03 00:00:00,1.67585,1.6908,1.6664,1.6855,243511500001.0
2009-11-04 00:00:00,1.685,1.69405,1.68035,1.68175,203221699998.0
2009-11-05 00:00:00,1.68165,1.6922,1.6773,1.6849,203017860000.0
2009-11-06 00:00:00,1.685,1.6908,1.6797,1.68925,178419799998.0
2009-11-09 00:00:00,1.69025,1.69725,1.68385,1.68865,218710349999.0
2009-11-10 00:00:00,1.68865,1.6914,1.6759,1.68695,200036600001.0
2009-11-11 00:00:00,1.68665,1.68875,1.66825,1.67025,167111540003.0
2009-11-12 00:00:00,1.67025,1.68865,1.66555,1.68625,196226100000.0
2009-11-13 00:00:00,1.68645,1.69525,1.685,1.68805,161024600003.0
2009-11-16 00:00:00,1.69005,1.70135,1.68095,1.6943,155381399998.0
2009-11-17 00:00:00,1.6943,1.7112,1.694,1.70785,190744699999.0
2009-11-18 00:00:00,1.7079,1.70966,1.68835,1.6911,154308399999.0
2009-11-19 00:00:00,1.69085,1.7002,1.68575,1.68805,164304600000.0
2009-11-20 00:00:00,1.68805,1.68945,1.677,1.6797,167851100001.0
2009-11-23 00:00:00,1.6798,1.68065,1.6721,1.677,124836300000.0
2009-11-24 00:00:00,1.67695,1.67825,1.6685,1.67305,148531500000.0
2009-11-25 00:00:00,1.673,1.68105,1.66335,1.66455,132672900000.0
2009-11-26 00:00:00,1.6645,1.6708,1.6521,1.6573,128192450000.0
2009-11-27 00:00:00,1.6573,1.66295,1.6475,1.6594,165156000001.0
2009-11-30 00:00:00,1.65715,1.6623,1.6467,1.6526,191259100000.0
2009-12-01 00:00:00,1.6526,1.6626,1.6474,1.65925,166600400000.0
2009-12-02 00:00:00,1.65925,1.66995,1.65565,1.666,154046300000.0
2009-12-03 00:00:00,1.6662,1.66795,1.65295,1.65535,157804340000.0
2009-12-04 00:00:00,1.6554,1.67795,1.65275,1.67485,182148099999.0
2009-12-07 00:00:00,1.67,1.67805,1.66815,1.67655,214969500000.0
2009-12-08 00:00:00,1.6764,1.67755,1.66165,1.67235,209372100001.0
2009-12-09 00:00:00,1.67245,1.67825,1.6612,1.6694,201679299999.0
2009-12-10 00:00:00,1.6694,1.6756,1.6665,1.66995,161280900001.0
2009-12-11 00:00:00,1.66995,1.68365,1.66775,1.68205,151903799995.0
2009-12-14 00:00:00,1.68025,1.68345,1.66995,1.68255,157001630000.0
2009-12-15 00:00:00,1.68255,1.69365,1.67975,1.6918,152399390000.0
2009-12-16 00:00:00,1.6919,1.7015,1.68815,1.6959,151045600000.0
2009-12-17 00:00:00,1.69605,1.7022,1.68615,1.69205,193131410000.0
2009-12-18 00:00:00,1.69205,1.6934,1.67865,1.6833,182564700003.0
2009-12-21 00:00:00,1.67505,1.689,1.67225,1.67755,161702500000.0
2009-12-22 00:00:00,1.67765,1.6832,1.6708,1.67345,171626000000.0
2009-12-23 00:00:00,1.6734,1.6755,1.6535,1.65735,130311000001.0
2009-12-24 00:00:00,1.65735,1.66205,1.64985,1.6557,109612700003.0
2009-12-25 00:00:00,1.6557,1.65856,1.65157,1.6556,171194600000.0
2009-12-28 00:00:00,1.65365,1.6567,1.65025,1.65545,73767400000.0
2009-12-29 00:00:00,1.65545,1.65825,1.64415,1.64825,142282200000.0
2009-12-30 00:00:00,1.6483,1.6703,1.64315,1.6664,107353099999.0
2009-12-31 00:00:00,1.6664,1.6664,1.666,1.66625,32600000.0
