2004-12-31 00:00:00,2.18838,2.24191,2.17544,2.23956,1508927599948.0
2005-01-31 00:00:00,2.24065,2.27653,2.20777,2.22965,1527544499994.0
2005-02-28 00:00:00,2.2271,2.25693,2.21202,2.25407,1772682099925.0
2005-03-31 00:00:00,2.25391,2.28783,2.24678,2.28028,1752855899834.0
2005-04-30 00:00:00,2.28083,2.28455,2.23444,2.2572,1663886499897.0
2005-05-31 00:00:00,2.25715,2.33053,2.2549,2.31672,1743724999954.0
2005-06-30 00:00:00,2.31645,2.31868,2.23431,2.26616,1718799899990.0
2005-07-31 00:00:00,2.26562,2.29281,2.23492,2.26502,1727242699976.0
2005-08-31 00:00:00,2.26489,2.30757,2.25232,2.27819,1726462900027.0
2005-09-30 00:00:00,2.27847,2.29236,2.20643,2.2696,1621388299974.0
2005-10-31 00:00:00,2.27231,2.29372,2.25144,2.2567,1607789299897.0
2005-11-30 00:00:00,2.25655,2.30152,2.25535,2.2632,1659123899956.0
2005-12-31 00:00:00,2.26279,2.27732,2.23647,2.27596,1521562599940.0
2006-01-31 00:00:00,2.27585,2.30138,2.25702,2.3011,1442928499881.0
2006-02-28 00:00:00,2.30095,2.30497,2.25946,2.26425,1659889699915.0
2006-03-31 00:00:00,2.26415,2.27826,2.24561,2.26095,1525012799983.0
2006-04-30 00:00:00,2.25858,2.29159,2.25643,2.281,1601497099976.0
2006-05-31 00:00:00,2.28085,2.28765,2.25542,2.259,1584837399925.0
2006-06-30 00:00:00,2.25892,2.31137,2.25159,2.29412,1526780899971.0
2006-07-31 00:00:00,2.2942,2.34942,2.2928,2.33652,1671904700042.0
2006-08-31 00:00:00,2.33647,2.37718,2.31523,2.33984,1600422199948.0
2006-09-30 00:00:00,2.34117,2.37811,2.33537,2.37315,1526217199892.0
2006-10-31 00:00:00,2.3729,2.38664,2.3327,2.35457,1588788599956.0
2006-11-30 00:00:00,2.3542,2.40802,2.34118,2.38709,1606213899970.0
2006-12-31 00:00:00,2.38712,2.47554,2.38157,2.45588,1604208699951.0
2007-01-31 00:00:00,2.45544,2.46176,2.38322,2.38837,1444800299970.0
2007-02-28 00:00:00,2.38819,2.40009,2.32918,2.3917,1666450599952.0
2007-03-31 00:00:00,2.3891,2.42705,2.38703,2.4031,3891946020379.0
2007-04-30 00:00:00,2.403,2.444,2.4007,2.4212,6499032329278.0
2007-05-31 00:00:00,2.4212,2.4754,2.4152,2.4534,7394093657262.0
2007-06-30 00:00:00,2.45214,2.4966,2.4302,2.43625,9835698932005.0
2007-07-31 00:00:00,2.4363,2.4576,2.3759,2.4243,12699081105072.0
2007-08-31 00:00:00,2.42435,2.44265,2.3488,2.3821,11212409125880.0
2007-09-30 00:00:00,2.37708,2.4208,2.3768,2.39355,17273277974732.0
2007-10-31 00:00:00,2.39365,2.41975,2.25965,2.3034,16084914993837.0
2007-11-30 00:00:00,2.3034,2.33605,2.2432,2.24658,10721354158450.0
2007-12-31 00:00:00,2.24978,2.2626,2.11815,2.1517,15312276630159.0
2008-01-31 00:00:00,2.1517,2.1844,2.0895,2.0917,8839806208643.0
2008-02-29 00:00:00,2.0917,2.09315,1.9369,1.9799,9449270638952.0
2008-03-31 00:00:00,1.9799,2.06585,1.9581,2.0431,8198088144002.0
2008-04-30 00:00:00,2.0434,2.09665,2.01775,2.0655,2525750452834.0
2008-05-31 00:00:00,2.05406,2.0659,2.00115,2.0319,2944968572282.0
2008-06-30 00:00:00,2.032,2.0788,2.0107,2.0769,4527590507335.0
2008-07-31 00:00:00,2.077,2.0807,1.9988,2.0057,4058606768596.0
2008-08-31 00:00:00,1.9936,2.03575,1.94955,1.9656,7819464556549.0
2008-09-30 00:00:00,1.9658,2.01765,1.7591,1.87045,29684413174268.0
2008-10-31 00:00:00,1.8731,1.89705,1.74275,1.8634,6451063999705.0
2008-11-30 00:00:00,1.86281,1.86965,1.5118,1.52685,5628671621934.0
2008-12-31 00:00:00,1.52601,1.6946,1.521,1.6864,6035104865175.0
2009-01-31 00:00:00,1.68157,1.7482,1.6348,1.674,6154259362658.0
2009-02-28 00:00:00,1.67325,1.6835,1.5846,1.63805,7232119590085.0
2009-03-31 00:00:00,1.63805,1.73135,1.62435,1.6772,6631918351703.0
2009-04-30 00:00:00,1.6772,1.7478,1.6649,1.7267,7111482350214.0
2009-05-31 00:00:00,1.72742,1.81155,1.71195,1.79355,6629822060120.0
2009-06-30 00:00:00,1.7936,1.80705,1.7389,1.7948,7649210140325.0
2009-07-31 00:00:00,1.79485,1.809,1.71525,1.7243,3639800070018.0
2009-08-31 00:00:00,1.72425,1.74415,1.62195,1.6538,3859428570005.0
2009-09-30 00:00:00,1.6538,1.6952,1.61155,1.68925,4978270140007.0
2009-10-31 00:00:00,1.68225,1.7112,1.6475,1.6594,3525895850002.0
2009-11-30 00:00:00,1.65715,1.7022,1.64315,1.6664,3695056070001.0
2009-12-31 00:00:00,1.6664,1.6664,1.666,1.66625,32600000.0
