2005-01-03 00:00:00,0.7178,0.72,0.70985,0.71346,145264099834.0
2005-01-04 00:00:00,0.71364,0.7153,0.70003,0.70193,146329699735.0
2005-01-05 00:00:00,0.70219,0.70348,0.6945,0.69853,149485899820.0
2005-01-06 00:00:00,0.69866,0.70101,0.69411,0.69728,149358399761.0
2005-01-07 00:00:00,0.69739,0.70522,0.69185,0.69476,146409899798.0
2005-01-10 00:00:00,0.6948,0.69655,0.69241,0.69323,144755500039.0
2005-01-11 00:00:00,0.69323,0.70065,0.69251,0.69697,146881899855.0
2005-01-12 00:00:00,0.6971,0.70866,0.69281,0.70603,145473199723.0
2005-01-13 00:00:00,0.70642,0.70724,0.70231,0.70406,143049399817.0
2005-01-14 00:00:00,0.70409,0.70428,0.69606,0.699,145712699846.0
2005-01-17 00:00:00,0.6992,0.70061,0.695,0.69574,141300799905.0
2005-01-18 00:00:00,0.69583,0.6988,0.69005,0.69549,175207399793.0
2005-01-19 00:00:00,0.69552,0.70591,0.69492,0.70118,145156399699.0
2005-01-20 00:00:00,0.70133,0.70591,0.69975,0.70537,145840999734.0
2005-01-21 00:00:00,0.70549,0.71459,0.70343,0.71441,149254299745.0
2005-01-24 00:00:00,0.715,0.7165,0.71236,0.71396,144880699989.0
2005-01-25 00:00:00,0.71391,0.71551,0.70769,0.70968,148027999805.0
2005-01-26 00:00:00,0.7098,0.71906,0.70891,0.71573,147341799708.0
2005-01-27 00:00:00,0.71592,0.71802,0.71237,0.71508,145657099820.0
2005-01-28 00:00:00,0.71508,0.71728,0.70955,0.71235,143973899852.0
2005-01-31 00:00:00,0.7108,0.7141,0.70894,0.71017,140780499748.0
2005-02-01 00:00:00,0.7103,0.7128,0.70871,0.71149,142976999779.0
2005-02-02 00:00:00,0.71159,0.7145,0.70978,0.71349,143460099864.0
2005-02-03 00:00:00,0.71378,0.71437,0.70744,0.7098,143536599854.0
2005-02-04 00:00:00,0.70978,0.71479,0.7078,0.70991,141431399834.0
2005-02-07 00:00:00,0.7083,0.7088,0.69929,0.69957,139692199884.0
2005-02-08 00:00:00,0.69962,0.70172,0.69515,0.69879,145809199777.0
2005-02-09 00:00:00,0.69892,0.70471,0.69635,0.70339,147216099784.0
2005-02-10 00:00:00,0.70345,0.71242,0.70283,0.71103,152144699717.0
2005-02-11 00:00:00,0.71111,0.7148,0.70886,0.71348,144908399817.0
2005-02-14 00:00:00,0.714,0.7177,0.7118,0.71368,146638199836.0
2005-02-15 00:00:00,0.71381,0.71685,0.71183,0.7156,149707299760.0
2005-02-16 00:00:00,0.71587,0.71597,0.70933,0.71334,151298999816.0
2005-02-17 00:00:00,0.71305,0.71942,0.71189,0.71724,146946099793.0
2005-02-18 00:00:00,0.71717,0.72435,0.71544,0.72254,148336899793.0
2005-02-21 00:00:00,0.7239,0.72769,0.72154,0.72519,141740399835.0
2005-02-22 00:00:00,0.72515,0.7301,0.72349,0.72802,148898099814.0
2005-02-23 00:00:00,0.72801,0.72821,0.72089,0.72133,151572999816.0
2005-02-24 00:00:00,0.72142,0.72497,0.71915,0.72058,150697399773.0
2005-02-25 00:00:00,0.72069,0.72336,0.71791,0.72172,150373299657.0
2005-02-28 00:00:00,0.7215,0.72927,0.7211,0.72618,143045799718.0
2005-03-01 00:00:00,0.72635,0.72737,0.72313,0.72662,147389599785.0
2005-03-02 00:00:00,0.72688,0.72694,0.72113,0.72613,151888499883.0
2005-03-03 00:00:00,0.72617,0.72933,0.72402,0.72685,147313599885.0
2005-03-04 00:00:00,0.72694,0.73619,0.72551,0.73256,148423299821.0
2005-03-07 00:00:00,0.7328,0.73561,0.7322,0.7344,146604999551.0
2005-03-08 00:00:00,0.73469,0.74037,0.73424,0.73975,149126599752.0
2005-03-09 00:00:00,0.73971,0.74112,0.73159,0.73832,154191099709.0
2005-03-10 00:00:00,0.73832,0.7445,0.73538,0.73738,156200299771.0
2005-03-11 00:00:00,0.73775,0.74098,0.73484,0.73947,149541999735.0
2005-03-14 00:00:00,0.7404,0.7422,0.73528,0.73715,144277199816.0
2005-03-15 00:00:00,0.73726,0.7442,0.73589,0.74004,150662199732.0
2005-03-16 00:00:00,0.74026,0.74584,0.7378,0.74357,149343399833.0
2005-03-17 00:00:00,0.74391,0.74491,0.74079,0.74254,149409699759.0
2005-03-18 00:00:00,0.74276,0.7448,0.73784,0.74449,147761699860.0
2005-03-21 00:00:00,0.7428,0.7432,0.73501,0.7352,146519399704.0
2005-03-22 00:00:00,0.73578,0.74034,0.72963,0.73081,152502299726.0
2005-03-23 00:00:00,0.73086,0.73127,0.71455,0.71793,151195999760.0
2005-03-24 00:00:00,0.71785,0.71942,0.71143,0.71279,148606699799.0
2005-03-25 00:00:00,0.7133,0.71488,0.71139,0.71402,143635499755.0
2005-03-28 00:00:00,0.7143,0.7147,0.70532,0.7073,150005499781.0
2005-03-29 00:00:00,0.70714,0.71249,0.70378,0.70882,165704099655.0
2005-03-30 00:00:00,0.70916,0.71228,0.70591,0.70765,225340099678.0
2005-03-31 00:00:00,0.70779,0.71484,0.70677,0.71144,186417399762.0
2005-04-01 00:00:00,0.71162,0.71572,0.70706,0.70831,163632799731.0
2005-04-04 00:00:00,0.7065,0.70924,0.70301,0.70625,158137499776.0
2005-04-05 00:00:00,0.70628,0.70918,0.70115,0.70779,160861399816.0
2005-04-06 00:00:00,0.70782,0.7133,0.70675,0.71178,235801499642.0
2005-04-07 00:00:00,0.7119,0.7174,0.70953,0.71107,212499299607.0
2005-04-08 00:00:00,0.71115,0.71834,0.71013,0.7165,156107299830.0
2005-04-11 00:00:00,0.7167,0.72222,0.71533,0.72077,167648699793.0
2005-04-12 00:00:00,0.72081,0.72296,0.71673,0.72085,164606499736.0
2005-04-13 00:00:00,0.72112,0.72556,0.72035,0.72333,164970399802.0
2005-04-14 00:00:00,0.72338,0.72658,0.71896,0.71956,171747199669.0
2005-04-15 00:00:00,0.71934,0.7197,0.71181,0.7154,182872699656.0
2005-04-18 00:00:00,0.7164,0.71839,0.71031,0.71784,160578599917.0
2005-04-19 00:00:00,0.71788,0.72488,0.71554,0.72412,174432099688.0
2005-04-20 00:00:00,0.7239,0.72868,0.72213,0.72675,197379299627.0
2005-04-21 00:00:00,0.72687,0.729,0.72503,0.72575,166666499735.0
2005-04-22 00:00:00,0.72605,0.733,0.72534,0.7324,153777799800.0
2005-04-25 00:00:00,0.7323,0.73325,0.72715,0.72756,163255299654.0
2005-04-26 00:00:00,0.72779,0.72917,0.72183,0.72286,161315399816.0
2005-04-27 00:00:00,0.72321,0.72455,0.71868,0.72334,161770799815.0
2005-04-28 00:00:00,0.7232,0.72965,0.72183,0.72761,162717099733.0
2005-04-29 00:00:00,0.72805,0.73462,0.72662,0.7302,155386099831.0
2005-05-02 00:00:00,0.7306,0.7312,0.72726,0.72927,186032099275.0
2005-05-03 00:00:00,0.7293,0.73043,0.72363,0.7257,160814999701.0
2005-05-04 00:00:00,0.72609,0.73406,0.72486,0.73352,163159099824.0
2005-05-05 00:00:00,0.7337,0.73747,0.73014,0.73459,160355399783.0
2005-05-06 00:00:00,0.73446,0.736,0.73072,0.7317,155435299721.0
2005-05-09 00:00:00,0.7319,0.7327,0.72801,0.72969,162892799721.0
2005-05-10 00:00:00,0.72978,0.73236,0.72523,0.73145,160552099931.0
2005-05-11 00:00:00,0.73167,0.73385,0.72859,0.72954,162342599751.0
2005-05-12 00:00:00,0.72992,0.73079,0.7165,0.71722,178167099802.0
2005-05-13 00:00:00,0.71731,0.7188,0.7096,0.7096,156260099772.0
2005-05-16 00:00:00,0.7125,0.7126,0.70392,0.70717,164074899830.0
2005-05-17 00:00:00,0.70711,0.71047,0.70563,0.70653,162692499843.0
2005-05-18 00:00:00,0.70659,0.71467,0.70417,0.71274,161157399710.0
2005-05-19 00:00:00,0.71262,0.71364,0.70879,0.70983,188874999697.0
2005-05-20 00:00:00,0.70974,0.7135,0.70594,0.7082,173658899780.0
2005-05-23 00:00:00,0.7078,0.71142,0.70582,0.70995,164689799548.0
2005-05-24 00:00:00,0.71,0.71459,0.70934,0.71108,162486299707.0
2005-05-25 00:00:00,0.71106,0.71409,0.70985,0.71346,161016499742.0
2005-05-26 00:00:00,0.71346,0.71599,0.70787,0.7087,180611199721.0
2005-05-27 00:00:00,0.70872,0.7156,0.70803,0.7155,158295799751.0
2005-05-30 00:00:00,0.7136,0.71438,0.71034,0.71119,159876199654.0
2005-05-31 00:00:00,0.7114,0.71173,0.70258,0.70448,175791599753.0
2005-06-01 00:00:00,0.70472,0.70639,0.69518,0.69832,165594799727.0
2005-06-02 00:00:00,0.69816,0.70166,0.69582,0.70053,160797299789.0
2005-06-03 00:00:00,0.70053,0.70465,0.69787,0.6988,160612799908.0
2005-06-06 00:00:00,0.6994,0.70973,0.69899,0.7086,189317399871.0
2005-06-07 00:00:00,0.7087,0.71572,0.70653,0.71455,162869499787.0
2005-06-08 00:00:00,0.71455,0.71672,0.7098,0.71244,170700099758.0
2005-06-09 00:00:00,0.71292,0.71613,0.70999,0.712,215331499719.0
2005-06-10 00:00:00,0.71205,0.71327,0.70456,0.7057,183887699892.0
2005-06-13 00:00:00,0.7058,0.70853,0.70281,0.70544,153439299784.0
2005-06-14 00:00:00,0.70538,0.71166,0.70359,0.70725,160245599740.0
2005-06-15 00:00:00,0.70702,0.7139,0.70655,0.71301,160884799734.0
2005-06-16 00:00:00,0.71323,0.7169,0.70993,0.71355,167315999643.0
2005-06-17 00:00:00,0.71373,0.71837,0.71206,0.7164,159151599752.0
2005-06-20 00:00:00,0.7157,0.71895,0.71337,0.71522,167837499784.0
2005-06-21 00:00:00,0.71534,0.71851,0.71102,0.71627,205334399634.0
2005-06-22 00:00:00,0.716,0.71774,0.7128,0.71635,162519499757.0
2005-06-23 00:00:00,0.71656,0.71656,0.70562,0.707,190208099704.0
2005-06-24 00:00:00,0.7073,0.71185,0.70294,0.7041,158975199790.0
2005-06-27 00:00:00,0.7062,0.70956,0.70438,0.70715,156982999807.0
2005-06-28 00:00:00,0.70685,0.708,0.69926,0.70144,163533599716.0
2005-06-29 00:00:00,0.70164,0.70252,0.69654,0.69937,187233099644.0
2005-06-30 00:00:00,0.69902,0.70133,0.69254,0.69674,184716299821.0
2005-07-01 00:00:00,0.69685,0.69713,0.6803,0.6833,157309399881.0
2005-07-04 00:00:00,0.6824,0.6827,0.67745,0.67875,159748999767.0
2005-07-05 00:00:00,0.67878,0.67976,0.67316,0.676,222726499687.0
2005-07-06 00:00:00,0.67608,0.67851,0.6709,0.67295,167652399768.0
2005-07-07 00:00:00,0.67295,0.68012,0.66889,0.67264,163019099748.0
2005-07-08 00:00:00,0.67268,0.67463,0.66822,0.6733,156475499828.0
2005-07-11 00:00:00,0.6748,0.68026,0.67308,0.67841,158054299826.0
2005-07-12 00:00:00,0.67839,0.68713,0.67755,0.68557,166638599713.0
2005-07-13 00:00:00,0.68556,0.6858,0.67015,0.67289,213084299687.0
2005-07-14 00:00:00,0.67342,0.67866,0.67114,0.67453,167878299721.0
2005-07-15 00:00:00,0.67472,0.67956,0.6711,0.674,161622399789.0
2005-07-18 00:00:00,0.6732,0.67888,0.67249,0.67695,168462699784.0
2005-07-19 00:00:00,0.67708,0.67824,0.67149,0.67449,227888099657.0
2005-07-20 00:00:00,0.6746,0.67812,0.67075,0.67789,204064699818.0
2005-07-21 00:00:00,0.67786,0.68762,0.67677,0.68538,234196299803.0
2005-07-22 00:00:00,0.6854,0.68867,0.68306,0.6855,163340899793.0
2005-07-25 00:00:00,0.6842,0.68526,0.68071,0.68485,154560699834.0
2005-07-26 00:00:00,0.68507,0.6853,0.68018,0.68205,214436899733.0
2005-07-27 00:00:00,0.68223,0.68273,0.677,0.67859,170576399726.0
2005-07-28 00:00:00,0.67868,0.68474,0.67643,0.68282,205380299741.0
2005-07-29 00:00:00,0.68292,0.68494,0.67953,0.681,161650999826.0
2005-08-01 00:00:00,0.6793,0.68588,0.678,0.68263,166120800062.0
2005-08-02 00:00:00,0.68261,0.68806,0.682,0.68623,178976599675.0
2005-08-03 00:00:00,0.68649,0.69213,0.68428,0.6911,192432999684.0
2005-08-04 00:00:00,0.69117,0.6925,0.68815,0.69072,173783899786.0
2005-08-05 00:00:00,0.69089,0.6928,0.68741,0.6903,159644599815.0
2005-08-08 00:00:00,0.6891,0.69436,0.68872,0.69125,228353599646.0
2005-08-09 00:00:00,0.69136,0.6954,0.6886,0.6922,216442399734.0
2005-08-10 00:00:00,0.69217,0.6963,0.68998,0.6949,181900499719.0
2005-08-11 00:00:00,0.69495,0.70588,0.69474,0.70558,196599699792.0
2005-08-12 00:00:00,0.70572,0.70886,0.70288,0.7069,161474999710.0
2005-08-15 00:00:00,0.7087,0.7111,0.7036,0.70534,172699499665.0
2005-08-16 00:00:00,0.70533,0.70664,0.70193,0.70395,190935899658.0
2005-08-17 00:00:00,0.70405,0.70498,0.69912,0.70045,198474199725.0
2005-08-18 00:00:00,0.70057,0.70151,0.69387,0.6959,164665099702.0
2005-08-19 00:00:00,0.69598,0.69745,0.6918,0.6941,162975099682.0
2005-08-22 00:00:00,0.6942,0.69784,0.69154,0.69602,171497299541.0
2005-08-23 00:00:00,0.69612,0.69879,0.69492,0.69796,162430999711.0
2005-08-24 00:00:00,0.69801,0.69997,0.69331,0.69731,166499599753.0
2005-08-25 00:00:00,0.69743,0.70055,0.69439,0.69727,161940299686.0
2005-08-26 00:00:00,0.69747,0.69897,0.69358,0.6952,157907999792.0
2005-08-29 00:00:00,0.6941,0.70185,0.69188,0.69265,164099799767.0
2005-08-30 00:00:00,0.69279,0.69429,0.68619,0.68775,179820099746.0
2005-08-31 00:00:00,0.68773,0.69609,0.68627,0.69514,162797999789.0
2005-09-01 00:00:00,0.69537,0.70602,0.69314,0.70499,171810199790.0
2005-09-02 00:00:00,0.70491,0.70881,0.70226,0.7062,158480499741.0
2005-09-05 00:00:00,0.7053,0.71204,0.7049,0.7093,181708399705.0
2005-09-06 00:00:00,0.70934,0.70984,0.70617,0.70904,166515399673.0
2005-09-07 00:00:00,0.70908,0.70948,0.70274,0.70374,163529999697.0
2005-09-08 00:00:00,0.70381,0.70655,0.70222,0.70475,232440099737.0
2005-09-09 00:00:00,0.70489,0.7083,0.70241,0.7073,163726799845.0
2005-09-12 00:00:00,0.7083,0.709,0.70183,0.70275,168247300051.0
2005-09-13 00:00:00,0.70287,0.70518,0.70043,0.70228,188411699673.0
2005-09-14 00:00:00,0.70272,0.71059,0.70188,0.70837,237304399593.0
2005-09-15 00:00:00,0.70841,0.70864,0.70384,0.7057,181237199718.0
2005-09-16 00:00:00,0.70581,0.7075,0.70222,0.7047,158502299787.0
2005-09-19 00:00:00,0.7006,0.70172,0.69671,0.70018,171518999277.0
2005-09-20 00:00:00,0.70026,0.7032,0.69698,0.69757,194046699655.0
2005-09-21 00:00:00,0.69762,0.70157,0.69478,0.69943,176710999684.0
2005-09-22 00:00:00,0.69944,0.70112,0.69118,0.69281,170140399767.0
2005-09-23 00:00:00,0.69277,0.69428,0.6856,0.6873,171993699826.0
2005-09-26 00:00:00,0.6863,0.68815,0.68287,0.68608,245504799949.0
2005-09-27 00:00:00,0.68605,0.68667,0.6777,0.68046,196395199800.0
2005-09-28 00:00:00,0.68061,0.68779,0.67841,0.6872,191023699717.0
2005-09-29 00:00:00,0.68735,0.6938,0.68691,0.69043,192340099694.0
2005-09-30 00:00:00,0.69055,0.69367,0.68865,0.692,158949799752.0
2005-10-03 00:00:00,0.693,0.6935,0.68877,0.69147,162189499773.0
2005-10-04 00:00:00,0.69159,0.69715,0.69077,0.69636,192328299667.0
2005-10-05 00:00:00,0.69654,0.69858,0.69179,0.69327,176262599802.0
2005-10-06 00:00:00,0.69293,0.70011,0.69232,0.69765,182147399726.0
2005-10-07 00:00:00,0.69766,0.70095,0.69405,0.696,149046299776.0
2005-10-10 00:00:00,0.695,0.7,0.6946,0.6968,156033499723.0
2005-10-11 00:00:00,0.69705,0.69877,0.69107,0.69151,141223999795.0
2005-10-12 00:00:00,0.69166,0.69801,0.69085,0.69651,140496699774.0
2005-10-13 00:00:00,0.69661,0.69731,0.6876,0.69164,138134599779.0
2005-10-14 00:00:00,0.69175,0.69736,0.6892,0.6962,133321499766.0
2005-10-17 00:00:00,0.6969,0.69914,0.69417,0.69629,160451299632.0
2005-10-18 00:00:00,0.69651,0.6969,0.6934,0.69509,139503999801.0
2005-10-19 00:00:00,0.69491,0.69917,0.69211,0.69737,138256099812.0
2005-10-20 00:00:00,0.69741,0.7019,0.69637,0.70069,139668599822.0
2005-10-21 00:00:00,0.7006,0.70429,0.69807,0.6998,135002899793.0
2005-10-24 00:00:00,0.6995,0.70391,0.69882,0.70301,142636499848.0
2005-10-25 00:00:00,0.70339,0.7062,0.70016,0.70507,137490299739.0
2005-10-26 00:00:00,0.70513,0.70685,0.69999,0.70075,138594799747.0
2005-10-27 00:00:00,0.70101,0.7088,0.69906,0.70675,136044399777.0
2005-10-28 00:00:00,0.70675,0.70833,0.7027,0.7028,131495099738.0
2005-10-31 00:00:00,0.7026,0.70517,0.69816,0.69961,137970599649.0
2005-11-01 00:00:00,0.69962,0.7008,0.6958,0.69681,139679799797.0
2005-11-02 00:00:00,0.69692,0.69828,0.69111,0.69213,138047899728.0
2005-11-03 00:00:00,0.69224,0.69472,0.68664,0.68818,142042999767.0
2005-11-04 00:00:00,0.68818,0.69017,0.68089,0.68275,139668799812.0
2005-11-07 00:00:00,0.6825,0.6844,0.6777,0.6789,137313499895.0
2005-11-08 00:00:00,0.67909,0.68326,0.67379,0.6827,139633899723.0
2005-11-09 00:00:00,0.68278,0.68733,0.67978,0.686,139880099807.0
2005-11-10 00:00:00,0.68613,0.69063,0.68417,0.68497,138223199754.0
2005-11-11 00:00:00,0.68513,0.68891,0.6846,0.6865,141882999795.0
2005-11-14 00:00:00,0.6865,0.68749,0.67789,0.6783,133527799912.0
2005-11-15 00:00:00,0.67834,0.68534,0.67733,0.68465,134713099816.0
2005-11-16 00:00:00,0.68475,0.686,0.68161,0.68535,128867599782.0
2005-11-17 00:00:00,0.68545,0.68839,0.68336,0.68765,127419299788.0
2005-11-18 00:00:00,0.68775,0.68775,0.68415,0.68645,127472499834.0
2005-11-21 00:00:00,0.687,0.69141,0.68654,0.68849,127744299828.0
2005-11-22 00:00:00,0.68857,0.69165,0.68387,0.69135,129147499770.0
2005-11-23 00:00:00,0.69145,0.69385,0.68982,0.69305,129298699782.0
2005-11-24 00:00:00,0.6931,0.69581,0.69282,0.69525,128291699766.0
2005-11-25 00:00:00,0.6953,0.69727,0.69352,0.69575,128343199820.0
2005-11-28 00:00:00,0.6949,0.70673,0.69457,0.70305,130501200172.0
2005-11-29 00:00:00,0.7031,0.70432,0.699,0.70015,127521499819.0
2005-11-30 00:00:00,0.7002,0.705,0.69946,0.70223,128954399775.0
2005-12-01 00:00:00,0.70244,0.70538,0.70244,0.70365,128110299823.0
2005-12-02 00:00:00,0.70375,0.71297,0.70305,0.71275,129467099836.0
2005-12-05 00:00:00,0.7123,0.71951,0.712,0.71905,124377199848.0
2005-12-06 00:00:00,0.71915,0.71915,0.71563,0.71725,128125999778.0
2005-12-07 00:00:00,0.71735,0.71735,0.70348,0.70605,131020299808.0
2005-12-08 00:00:00,0.7061,0.70615,0.69626,0.69995,130494199811.0
2005-12-09 00:00:00,0.70005,0.70415,0.69965,0.70315,125496299807.0
2005-12-12 00:00:00,0.7019,0.71156,0.7017,0.71105,124281699826.0
2005-12-13 00:00:00,0.71115,0.71121,0.70478,0.70497,129369299846.0
2005-12-14 00:00:00,0.70501,0.71014,0.70426,0.70555,129960699733.0
2005-12-15 00:00:00,0.70565,0.70797,0.69045,0.69175,129364199798.0
2005-12-16 00:00:00,0.69185,0.69353,0.68598,0.68875,129368599775.0
2005-12-19 00:00:00,0.6893,0.69353,0.68673,0.68674,129811999777.0
2005-12-20 00:00:00,0.68698,0.68944,0.68121,0.68175,129606299737.0
2005-12-21 00:00:00,0.68185,0.6835,0.67743,0.67915,129317499769.0
2005-12-22 00:00:00,0.67925,0.67925,0.6711,0.67245,129199499766.0
2005-12-23 00:00:00,0.6725,0.67528,0.66989,0.67195,127783999796.0
2005-12-26 00:00:00,0.673,0.67634,0.67243,0.67447,143249899807.0
2005-12-27 00:00:00,0.67459,0.67587,0.67225,0.67405,125642699858.0
2005-12-28 00:00:00,0.67415,0.68388,0.67069,0.67795,129319799747.0
2005-12-29 00:00:00,0.67805,0.68255,0.678,0.68185,125785599848.0
2005-12-30 00:00:00,0.68195,0.68514,0.67945,0.67965,127584199782.0
2006-01-02 00:00:00,0.6826,0.6835,0.6812,0.6831,123588499821.0
2006-01-03 00:00:00,0.6832,0.68533,0.6778,0.68225,128638799803.0
2006-01-04 00:00:00,0.68235,0.68856,0.6823,0.68815,128171499844.0
2006-01-05 00:00:00,0.68825,0.68965,0.68302,0.68645,131697399763.0
2006-01-06 00:00:00,0.68655,0.69152,0.6831,0.69125,127302399793.0
2006-01-09 00:00:00,0.6912,0.69348,0.68969,0.69325,124164499644.0
2006-01-10 00:00:00,0.6933,0.69474,0.68979,0.69305,126622199859.0
2006-01-11 00:00:00,0.69315,0.69762,0.69248,0.69725,127995699758.0
2006-01-12 00:00:00,0.69735,0.69927,0.69191,0.69285,129451399792.0
2006-01-13 00:00:00,0.6929,0.69877,0.6922,0.69835,128508299837.0
2006-01-16 00:00:00,0.6992,0.7004,0.69669,0.69725,123761199813.0
2006-01-17 00:00:00,0.69735,0.69735,0.68883,0.69038,135038399785.0
2006-01-18 00:00:00,0.69054,0.69119,0.68448,0.68518,134910799818.0
2006-01-19 00:00:00,0.68513,0.6866,0.67619,0.67905,131106999796.0
2006-01-20 00:00:00,0.6791,0.68238,0.67695,0.67765,131672399818.0
2006-01-23 00:00:00,0.6806,0.6853,0.67905,0.68375,137578799823.0
2006-01-24 00:00:00,0.68385,0.6845,0.67585,0.6827,132609299771.0
2006-01-25 00:00:00,0.68276,0.68734,0.68077,0.68485,130286199741.0
2006-01-26 00:00:00,0.68495,0.6893,0.68264,0.6832,132092199832.0
2006-01-27 00:00:00,0.68313,0.68628,0.67541,0.68185,132214699719.0
2006-01-30 00:00:00,0.6802,0.683,0.68,0.68155,120863999873.0
2006-01-31 00:00:00,0.68165,0.68615,0.67901,0.68475,129679399869.0
2006-02-01 00:00:00,0.68485,0.68849,0.68335,0.68355,128819299769.0
2006-02-02 00:00:00,0.68365,0.69035,0.68344,0.68925,127045199782.0
2006-02-03 00:00:00,0.68935,0.69153,0.68463,0.68605,130195799812.0
2006-02-06 00:00:00,0.6874,0.6876,0.68025,0.68065,121149999796.0
2006-02-07 00:00:00,0.68075,0.68419,0.67922,0.68125,129108499776.0
2006-02-08 00:00:00,0.68135,0.68135,0.67441,0.67805,128172299821.0
2006-02-09 00:00:00,0.67815,0.67916,0.67352,0.67775,129630099759.0
2006-02-10 00:00:00,0.6778,0.68327,0.67744,0.67845,129911099743.0
2006-02-13 00:00:00,0.6782,0.6804,0.67742,0.67885,121943699788.0
2006-02-14 00:00:00,0.6789,0.67895,0.67083,0.67385,129278099757.0
2006-02-15 00:00:00,0.6739,0.67952,0.67324,0.6738,129156999746.0
2006-02-16 00:00:00,0.67385,0.67485,0.66706,0.66845,130573399681.0
2006-02-17 00:00:00,0.66855,0.67149,0.66193,0.6662,131078599772.0
2006-02-20 00:00:00,0.6684,0.66993,0.6677,0.6697,123927999883.0
2006-02-21 00:00:00,0.6698,0.67046,0.65973,0.6609,131932199835.0
2006-02-22 00:00:00,0.661,0.66213,0.6558,0.65865,133288399743.0
2006-02-23 00:00:00,0.6587,0.66204,0.65703,0.6607,132673399758.0
2006-02-24 00:00:00,0.6608,0.66449,0.66013,0.66215,130464899809.0
2006-02-27 00:00:00,0.6576,0.66145,0.65676,0.6595,125243299861.0
2006-02-28 00:00:00,0.6596,0.66329,0.65785,0.66245,128373499803.0
2006-03-01 00:00:00,0.66255,0.66668,0.66089,0.66445,129631799772.0
2006-03-02 00:00:00,0.66455,0.6676,0.66361,0.66565,127955999766.0
2006-03-03 00:00:00,0.66575,0.66812,0.66366,0.66435,127911099847.0
2006-03-06 00:00:00,0.6656,0.6675,0.65577,0.656,123495999771.0
2006-03-07 00:00:00,0.65605,0.65731,0.64694,0.64775,130999499783.0
2006-03-08 00:00:00,0.6478,0.65171,0.6467,0.6509,131867099814.0
2006-03-09 00:00:00,0.65095,0.6527,0.64545,0.64565,132786699769.0
2006-03-10 00:00:00,0.64575,0.64634,0.63965,0.63985,132520799775.0
2006-03-13 00:00:00,0.6416,0.64327,0.64006,0.64035,122097799870.0
2006-03-14 00:00:00,0.64045,0.64045,0.63179,0.63905,132330899757.0
2006-03-15 00:00:00,0.6391,0.64678,0.6391,0.6448,132009699820.0
2006-03-16 00:00:00,0.6449,0.64708,0.63502,0.63795,133232799794.0
2006-03-17 00:00:00,0.638,0.64035,0.62993,0.6336,132086699751.0
2006-03-20 00:00:00,0.6344,0.6346,0.62309,0.6238,130057799808.0
2006-03-21 00:00:00,0.62396,0.62717,0.62067,0.62275,132367899795.0
2006-03-22 00:00:00,0.62295,0.6283,0.61753,0.6258,134410199836.0
2006-03-23 00:00:00,0.62585,0.62909,0.62198,0.6233,132155299812.0
2006-03-24 00:00:00,0.62335,0.62499,0.60818,0.61185,138018499745.0
2006-03-27 00:00:00,0.6102,0.61134,0.6046,0.60535,128562399811.0
2006-03-28 00:00:00,0.6054,0.61181,0.60335,0.6052,134015599802.0
2006-03-29 00:00:00,0.6053,0.6053,0.59885,0.60425,136170799798.0
2006-03-30 00:00:00,0.60435,0.61084,0.60374,0.6103,133980599796.0
2006-03-31 00:00:00,0.6104,0.61641,0.60909,0.6158,131758999793.0
2006-04-03 00:00:00,0.615,0.61734,0.60832,0.60877,132463199866.0
2006-04-04 00:00:00,0.60882,0.61135,0.60101,0.60865,136217999800.0
2006-04-05 00:00:00,0.6087,0.61648,0.60769,0.61511,131811599786.0
2006-04-06 00:00:00,0.61519,0.6183,0.61135,0.61158,133181899819.0
2006-04-07 00:00:00,0.61166,0.61636,0.6085,0.60855,128229399726.0
2006-04-10 00:00:00,0.6084,0.61128,0.60608,0.60979,126828199773.0
2006-04-11 00:00:00,0.61003,0.61204,0.60574,0.61125,133040699756.0
2006-04-12 00:00:00,0.61138,0.61683,0.61116,0.61638,131424499857.0
2006-04-13 00:00:00,0.61647,0.62526,0.61487,0.61853,134183099713.0
2006-04-14 00:00:00,0.61865,0.6194,0.61557,0.6173,119316999852.0
2006-04-17 00:00:00,0.6177,0.62425,0.6174,0.62271,121053099857.0
2006-04-18 00:00:00,0.6227,0.63101,0.62265,0.6307,130557799802.0
2006-04-19 00:00:00,0.63072,0.63554,0.6289,0.63423,134197499765.0
2006-04-20 00:00:00,0.63432,0.63516,0.62394,0.62512,132378199755.0
2006-04-21 00:00:00,0.62525,0.6346,0.62442,0.6326,125460399799.0
2006-04-24 00:00:00,0.6344,0.63697,0.6266,0.62751,132587499757.0
2006-04-25 00:00:00,0.62765,0.62995,0.62332,0.62524,132650199801.0
2006-04-26 00:00:00,0.62535,0.63444,0.6249,0.63118,132839499723.0
2006-04-27 00:00:00,0.6313,0.63465,0.62655,0.63335,131160099813.0
2006-04-28 00:00:00,0.63345,0.6384,0.63154,0.6369,123703699872.0
2006-05-01 00:00:00,0.6376,0.64215,0.63466,0.63485,123564599887.0
2006-05-02 00:00:00,0.6349,0.64079,0.6334,0.63815,131560699816.0
2006-05-03 00:00:00,0.63833,0.64411,0.63774,0.64086,131770899766.0
2006-05-04 00:00:00,0.6409,0.64333,0.63598,0.64055,130521199805.0
2006-05-05 00:00:00,0.6406,0.64328,0.63757,0.6408,124276599824.0
2006-05-08 00:00:00,0.6419,0.6429,0.63095,0.6321,125393199864.0
2006-05-09 00:00:00,0.63221,0.6334,0.62397,0.63007,133610999810.0
2006-05-10 00:00:00,0.63014,0.63149,0.6232,0.62601,133949999755.0
2006-05-11 00:00:00,0.62613,0.63278,0.62013,0.62925,135447799815.0
2006-05-12 00:00:00,0.62935,0.63294,0.62507,0.6278,123650299779.0
2006-05-15 00:00:00,0.6293,0.6297,0.61816,0.62005,130765899814.0
2006-05-16 00:00:00,0.62013,0.62747,0.61887,0.62575,133545899910.0
2006-05-17 00:00:00,0.62585,0.62951,0.61822,0.62197,132866699759.0
2006-05-18 00:00:00,0.62201,0.62631,0.62069,0.6217,131881099786.0
2006-05-19 00:00:00,0.62175,0.62335,0.61536,0.6201,125132399839.0
2006-05-22 00:00:00,0.6187,0.62278,0.61397,0.622,124919899768.0
2006-05-23 00:00:00,0.62192,0.62934,0.62023,0.62815,135621199779.0
2006-05-24 00:00:00,0.62825,0.63428,0.62232,0.63265,132764799802.0
2006-05-25 00:00:00,0.6327,0.64136,0.6325,0.64036,134757399784.0
2006-05-26 00:00:00,0.64043,0.64048,0.63138,0.6329,126677199893.0
2006-05-29 00:00:00,0.6344,0.6353,0.63264,0.63375,120490599805.0
2006-05-30 00:00:00,0.63385,0.64088,0.6336,0.64005,134740199821.0
2006-05-31 00:00:00,0.6401,0.6425,0.63328,0.6342,131634699784.0
2006-06-01 00:00:00,0.6343,0.635,0.62686,0.62702,132164399795.0
2006-06-02 00:00:00,0.62711,0.63565,0.62273,0.6298,127205799813.0
2006-06-05 00:00:00,0.6309,0.63505,0.63016,0.63035,125221199799.0
2006-06-06 00:00:00,0.63045,0.63222,0.6258,0.62755,133749199800.0
2006-06-07 00:00:00,0.6276,0.62979,0.62244,0.62785,131200699788.0
2006-06-08 00:00:00,0.62795,0.63025,0.624,0.62505,134663599840.0
2006-06-09 00:00:00,0.6252,0.63413,0.62457,0.6319,126460399726.0
2006-06-12 00:00:00,0.6322,0.63339,0.62811,0.62825,125416599859.0
2006-06-13 00:00:00,0.62835,0.62865,0.61895,0.62067,134004899839.0
2006-06-14 00:00:00,0.62064,0.62628,0.61845,0.62318,131875599727.0
2006-06-15 00:00:00,0.62319,0.62364,0.6197,0.62249,130882699771.0
2006-06-16 00:00:00,0.62255,0.62455,0.61547,0.6169,127373799770.0
2006-06-19 00:00:00,0.6158,0.61788,0.61441,0.61565,128807199734.0
2006-06-20 00:00:00,0.61578,0.62161,0.61562,0.61845,130916099755.0
2006-06-21 00:00:00,0.6185,0.622,0.61575,0.61965,130608999845.0
2006-06-22 00:00:00,0.6197,0.62059,0.60727,0.6087,132918899809.0
2006-06-23 00:00:00,0.6088,0.61148,0.60322,0.6067,126965499839.0
2006-06-26 00:00:00,0.6071,0.6087,0.60245,0.6037,126195399743.0
2006-06-27 00:00:00,0.60385,0.60817,0.60173,0.60393,131318199823.0
2006-06-28 00:00:00,0.60404,0.60469,0.59263,0.59516,134770499838.0
2006-06-29 00:00:00,0.59527,0.60365,0.59278,0.60305,130435499838.0
2006-06-30 00:00:00,0.60315,0.6122,0.6028,0.6078,129255899845.0
2006-07-03 00:00:00,0.6085,0.61066,0.60438,0.6062,125339299787.0
2006-07-04 00:00:00,0.60624,0.61136,0.60606,0.61027,128941699798.0
2006-07-05 00:00:00,0.61029,0.61169,0.60303,0.6039,133145399825.0
2006-07-06 00:00:00,0.60405,0.60612,0.6023,0.60501,133129799851.0
2006-07-07 00:00:00,0.60515,0.61111,0.60313,0.6105,126306799780.0
2006-07-10 00:00:00,0.6113,0.61521,0.6096,0.61053,126113299804.0
2006-07-11 00:00:00,0.61039,0.6168,0.60968,0.61595,129833199799.0
2006-07-12 00:00:00,0.61605,0.61874,0.61324,0.61525,132073899836.0
2006-07-13 00:00:00,0.61535,0.61992,0.61505,0.61805,132058999868.0
2006-07-14 00:00:00,0.6181,0.62115,0.61467,0.6201,126746299797.0
2006-07-17 00:00:00,0.6205,0.6225,0.61851,0.62095,124748499972.0
2006-07-18 00:00:00,0.62103,0.62794,0.6205,0.62442,132128799865.0
2006-07-19 00:00:00,0.6245,0.62541,0.61625,0.62455,131062599809.0
2006-07-20 00:00:00,0.62463,0.6255,0.61884,0.62182,131755199744.0
2006-07-21 00:00:00,0.6219,0.62537,0.62052,0.6236,122689799886.0
2006-07-24 00:00:00,0.6242,0.6242,0.61878,0.62225,121951899796.0
2006-07-25 00:00:00,0.6223,0.6272,0.62198,0.62225,130790299758.0
2006-07-26 00:00:00,0.62235,0.62632,0.62005,0.62073,132834199798.0
2006-07-27 00:00:00,0.62098,0.6252,0.61749,0.61996,133609799816.0
2006-07-28 00:00:00,0.62015,0.62039,0.61412,0.6168,125977499792.0
2006-07-31 00:00:00,0.6183,0.62006,0.61528,0.61705,126616699929.0
2006-08-01 00:00:00,0.61715,0.6205,0.61508,0.61973,132051499803.0
2006-08-02 00:00:00,0.61985,0.62183,0.61575,0.62123,133974999838.0
2006-08-03 00:00:00,0.62132,0.62324,0.61773,0.6179,129798799814.0
2006-08-04 00:00:00,0.61795,0.62633,0.61722,0.62515,124837699805.0
2006-08-07 00:00:00,0.6264,0.62706,0.62201,0.6238,125551799921.0
2006-08-08 00:00:00,0.6238,0.62845,0.61875,0.62326,132120899767.0
2006-08-09 00:00:00,0.62338,0.63123,0.62182,0.62805,129942799843.0
2006-08-10 00:00:00,0.62801,0.63544,0.62783,0.6327,132578799794.0
2006-08-11 00:00:00,0.63275,0.63583,0.63185,0.6326,126695799850.0
2006-08-14 00:00:00,0.6314,0.6372,0.62758,0.62845,128168299918.0
2006-08-15 00:00:00,0.62857,0.63479,0.62788,0.6346,131504299824.0
2006-08-16 00:00:00,0.63468,0.64354,0.63385,0.64134,130082999836.0
2006-08-17 00:00:00,0.64139,0.6426,0.63795,0.63855,131112999796.0
2006-08-18 00:00:00,0.6386,0.6419,0.63669,0.6388,126225699833.0
2006-08-21 00:00:00,0.6394,0.64232,0.63736,0.63935,119646799690.0
2006-08-22 00:00:00,0.63936,0.64099,0.63583,0.63685,131359199810.0
2006-08-23 00:00:00,0.63695,0.64165,0.63662,0.63951,129593499800.0
2006-08-24 00:00:00,0.6396,0.63962,0.63364,0.63385,131305099828.0
2006-08-25 00:00:00,0.63389,0.63777,0.6329,0.6358,125795599758.0
2006-08-28 00:00:00,0.6362,0.6388,0.6352,0.63777,121941099890.0
2006-08-29 00:00:00,0.63785,0.64494,0.63745,0.64363,131863599801.0
2006-08-30 00:00:00,0.64371,0.65022,0.64335,0.64844,136170999797.0
2006-08-31 00:00:00,0.64857,0.65617,0.64697,0.65564,136491099793.0
2006-09-01 00:00:00,0.65575,0.65664,0.65227,0.65458,133667499728.0
2006-09-04 00:00:00,0.6551,0.6579,0.64788,0.65138,156536299704.0
2006-09-05 00:00:00,0.65146,0.65193,0.64354,0.64468,169580799767.0
2006-09-06 00:00:00,0.64506,0.65006,0.64399,0.64908,164792399727.0
2006-09-07 00:00:00,0.64917,0.64997,0.64203,0.64627,210911099679.0
2006-09-08 00:00:00,0.64648,0.6465,0.63522,0.63668,160570099763.0
2006-09-11 00:00:00,0.6364,0.64146,0.63382,0.63874,185911399670.0
2006-09-12 00:00:00,0.63882,0.64381,0.63713,0.64064,165778899721.0
2006-09-13 00:00:00,0.64068,0.65535,0.63839,0.65373,166627499783.0
2006-09-14 00:00:00,0.65396,0.6649,0.65269,0.66018,232038199798.0
2006-09-15 00:00:00,0.66014,0.66392,0.65645,0.66201,162553199812.0
2006-09-18 00:00:00,0.663,0.66558,0.66091,0.66334,150461599767.0
2006-09-19 00:00:00,0.66341,0.66531,0.65715,0.65806,192994399740.0
2006-09-20 00:00:00,0.65806,0.66354,0.65435,0.66002,165516599752.0
2006-09-21 00:00:00,0.66015,0.66395,0.65625,0.66097,176269799696.0
2006-09-22 00:00:00,0.66112,0.66308,0.65618,0.66093,157515899744.0
2006-09-25 00:00:00,0.6615,0.67037,0.65502,0.6687,229636999537.0
2006-09-26 00:00:00,0.66885,0.67197,0.65609,0.65651,187616599728.0
2006-09-27 00:00:00,0.65648,0.66143,0.65291,0.65579,163497399788.0
2006-09-28 00:00:00,0.65581,0.65864,0.65355,0.65642,207207799667.0
2006-09-29 00:00:00,0.65692,0.65899,0.64985,0.65208,160605899852.0
2006-10-02 00:00:00,0.6514,0.65953,0.64827,0.65859,197363899825.0
2006-10-03 00:00:00,0.65875,0.66142,0.65561,0.65701,204058199627.0
2006-10-04 00:00:00,0.65663,0.66401,0.65603,0.66246,198226399784.0
2006-10-05 00:00:00,0.66242,0.66553,0.66176,0.66291,164496099729.0
2006-10-06 00:00:00,0.66308,0.6649,0.65664,0.65773,156623199704.0
2006-10-09 00:00:00,0.6582,0.65988,0.65328,0.65945,165984299611.0
2006-10-10 00:00:00,0.65948,0.66155,0.65698,0.65865,160049299785.0
2006-10-11 00:00:00,0.65886,0.66157,0.65635,0.65871,151866499720.0
2006-10-12 00:00:00,0.65875,0.66147,0.65607,0.65847,212644999749.0
2006-10-13 00:00:00,0.65864,0.66052,0.65489,0.65663,160575399733.0
2006-10-16 00:00:00,0.6569,0.65977,0.65416,0.65914,214594099860.0
2006-10-17 00:00:00,0.65932,0.66566,0.65826,0.6608,220074199682.0
2006-10-18 00:00:00,0.6609,0.66415,0.6607,0.66412,164357399814.0
2006-10-19 00:00:00,0.66428,0.66915,0.66214,0.66724,153269799756.0
2006-10-20 00:00:00,0.66721,0.66908,0.66627,0.6675,158002899767.0
2006-10-23 00:00:00,0.6684,0.66864,0.66184,0.66247,168410399856.0
2006-10-24 00:00:00,0.66249,0.66389,0.65844,0.65923,159314499802.0
2006-10-25 00:00:00,0.65948,0.66255,0.65429,0.65479,135733099819.0
2006-10-26 00:00:00,0.65478,0.65868,0.65284,0.6578,134401499796.0
2006-10-27 00:00:00,0.65763,0.66279,0.6557,0.66213,130892899799.0
2006-10-30 00:00:00,0.661,0.66684,0.66017,0.66503,125525199796.0
2006-10-31 00:00:00,0.6651,0.6713,0.66389,0.66985,134251999694.0
2006-11-01 00:00:00,0.66984,0.67482,0.66833,0.67227,135746699795.0
2006-11-02 00:00:00,0.67225,0.67447,0.66928,0.67385,134650999903.0
2006-11-03 00:00:00,0.67388,0.67457,0.66822,0.66895,137590599858.0
2006-11-06 00:00:00,0.6697,0.6701,0.66469,0.66855,125363499748.0
2006-11-07 00:00:00,0.6686,0.67254,0.66683,0.66983,133925399872.0
2006-11-08 00:00:00,0.66958,0.67045,0.66514,0.66522,135897399692.0
2006-11-09 00:00:00,0.66525,0.6671,0.66088,0.66443,135310299801.0
2006-11-10 00:00:00,0.66445,0.66647,0.6643,0.66531,131236999861.0
2006-11-13 00:00:00,0.6648,0.66611,0.65805,0.65835,128817199873.0
2006-11-14 00:00:00,0.65844,0.66259,0.65807,0.66187,132297299840.0
2006-11-15 00:00:00,0.66185,0.66338,0.65718,0.65912,133516599814.0
2006-11-16 00:00:00,0.65909,0.66581,0.65793,0.66405,134379999782.0
2006-11-17 00:00:00,0.66399,0.66519,0.66132,0.66453,132042799779.0
2006-11-20 00:00:00,0.6657,0.66955,0.66392,0.66925,127674099795.0
2006-11-21 00:00:00,0.66947,0.67107,0.66725,0.66969,132757399799.0
2006-11-22 00:00:00,0.66978,0.67209,0.66738,0.67063,133597199732.0
2006-11-23 00:00:00,0.67072,0.67153,0.66754,0.66803,132860099708.0
2006-11-24 00:00:00,0.66818,0.67362,0.66734,0.67176,132013299832.0
2006-11-27 00:00:00,0.6724,0.67296,0.66788,0.66826,127448099837.0
2006-11-28 00:00:00,0.6684,0.68177,0.668,0.6795,134451199807.0
2006-11-29 00:00:00,0.67972,0.68063,0.67712,0.67824,130814499830.0
2006-11-30 00:00:00,0.67845,0.68562,0.67713,0.68356,132020399823.0
2006-12-01 00:00:00,0.68382,0.68835,0.68215,0.68761,132183999833.0
2006-12-04 00:00:00,0.6876,0.69045,0.68499,0.68971,129282299860.0
2006-12-05 00:00:00,0.6899,0.69014,0.68402,0.68555,135207299802.0
2006-12-06 00:00:00,0.68559,0.68856,0.6811,0.68564,136611999777.0
2006-12-07 00:00:00,0.68569,0.69183,0.68426,0.68732,135725899770.0
2006-12-08 00:00:00,0.68737,0.69361,0.68537,0.68618,133122099768.0
2006-12-11 00:00:00,0.6848,0.68944,0.6839,0.68802,129136099722.0
2006-12-12 00:00:00,0.6882,0.69228,0.68772,0.69228,131420299778.0
2006-12-13 00:00:00,0.69245,0.69266,0.68869,0.69111,134476199769.0
2006-12-14 00:00:00,0.69119,0.69428,0.68591,0.68802,133540799762.0
2006-12-15 00:00:00,0.68804,0.6918,0.68629,0.68926,134132199789.0
2006-12-18 00:00:00,0.6884,0.69145,0.6881,0.68976,128702599886.0
2006-12-19 00:00:00,0.68995,0.69599,0.68925,0.69576,131960499724.0
2006-12-20 00:00:00,0.69593,0.69842,0.69395,0.69424,135474299788.0
2006-12-21 00:00:00,0.69437,0.69666,0.69221,0.69607,133905099851.0
2006-12-22 00:00:00,0.69632,0.70099,0.69592,0.70021,131464299799.0
2006-12-25 00:00:00,0.69898,0.70042,0.69773,0.69857,129050599794.0
2006-12-26 00:00:00,0.69843,0.70291,0.69755,0.69914,143364199753.0
2006-12-27 00:00:00,0.69954,0.70322,0.69893,0.70177,132023599813.0
2006-12-28 00:00:00,0.70198,0.7056,0.70005,0.70532,132016299789.0
2006-12-29 00:00:00,0.70544,0.70667,0.70147,0.70418,130403099844.0
2007-01-01 00:00:00,0.70526,0.70539,0.70299,0.70405,124874299751.0
2007-01-02 00:00:00,0.70419,0.70942,0.70343,0.70645,144225699807.0
2007-01-03 00:00:00,0.70667,0.70899,0.70323,0.7058,133254699747.0
2007-01-04 00:00:00,0.70587,0.70735,0.69661,0.69782,134034199795.0
2007-01-05 00:00:00,0.698,0.69855,0.68519,0.68657,137181199903.0
2007-01-08 00:00:00,0.6881,0.68893,0.68395,0.68875,126091399820.0
2007-01-09 00:00:00,0.6889,0.6936,0.68848,0.69161,136033699768.0
2007-01-10 00:00:00,0.69172,0.69253,0.68549,0.6867,134801299821.0
2007-01-11 00:00:00,0.68688,0.69251,0.68632,0.69008,135144399804.0
2007-01-12 00:00:00,0.69011,0.69231,0.68774,0.69015,132375699829.0
2007-01-15 00:00:00,0.6924,0.69659,0.69105,0.69595,123890699791.0
2007-01-16 00:00:00,0.69611,0.69713,0.68982,0.69148,133327899822.0
2007-01-17 00:00:00,0.6915,0.69271,0.68838,0.69211,135699399780.0
2007-01-18 00:00:00,0.69219,0.69604,0.69165,0.69475,134761399828.0
2007-01-19 00:00:00,0.6948,0.69592,0.69306,0.69494,135892199791.0
2007-01-22 00:00:00,0.6946,0.70034,0.69389,0.69895,126136399758.0
2007-01-23 00:00:00,0.699,0.70328,0.69778,0.70101,132346499867.0
2007-01-24 00:00:00,0.70112,0.70151,0.69215,0.70024,135545699726.0
2007-01-25 00:00:00,0.70036,0.70313,0.6948,0.69591,136195599756.0
2007-01-26 00:00:00,0.69588,0.6979,0.69196,0.69536,134564399784.0
2007-01-29 00:00:00,0.6949,0.69817,0.69366,0.69579,128133899793.0
2007-01-30 00:00:00,0.69609,0.69879,0.68654,0.6877,134564499821.0
2007-01-31 00:00:00,0.68779,0.69086,0.68083,0.69054,135493299793.0
2007-02-01 00:00:00,0.69073,0.69091,0.67942,0.68175,135850699826.0
2007-02-02 00:00:00,0.68188,0.68287,0.67664,0.68084,136069399801.0
2007-02-05 00:00:00,0.6841,0.68604,0.68041,0.6839,131748999942.0
2007-02-06 00:00:00,0.6837,0.6846,0.67795,0.6802,135004599785.0
2007-02-07 00:00:00,0.68033,0.68728,0.67778,0.68675,137000799730.0
2007-02-08 00:00:00,0.6868,0.68892,0.68221,0.68421,137567699767.0
2007-02-09 00:00:00,0.68428,0.68621,0.67993,0.68293,138078099795.0
2007-02-12 00:00:00,0.6834,0.68635,0.68217,0.68232,153114999750.0
2007-02-13 00:00:00,0.68237,0.69014,0.68143,0.68984,134369699835.0
2007-02-14 00:00:00,0.68992,0.69474,0.68832,0.69348,136728399699.0
2007-02-15 00:00:00,0.69331,0.69692,0.69168,0.69325,135564799743.0
2007-02-16 00:00:00,0.69335,0.69801,0.69208,0.69695,136674499836.0
2007-02-19 00:00:00,0.6999,0.70259,0.6985,0.70094,129943399749.0
2007-02-20 00:00:00,0.701,0.70154,0.699,0.70105,136783299760.0
2007-02-21 00:00:00,0.70118,0.70667,0.69875,0.70565,137904999794.0
2007-02-22 00:00:00,0.70575,0.70656,0.70166,0.70406,135830999810.0
2007-02-23 00:00:00,0.70438,0.70709,0.70248,0.70605,134044399797.0
2007-02-26 00:00:00,0.7081,0.71197,0.70618,0.70958,129216899845.0
2007-02-27 00:00:00,0.7096,0.71112,0.69692,0.69889,135816999755.0
2007-02-28 00:00:00,0.69908,0.70223,0.69667,0.70068,137593099827.0
2007-03-01 00:00:00,0.7008,0.70292,0.69135,0.69254,137114999758.0
2007-03-02 00:00:00,0.69284,0.69416,0.68467,0.68754,138518899793.0
2007-03-05 00:00:00,0.6887,0.6887,0.67357,0.67398,133457699827.0
2007-03-06 00:00:00,0.67415,0.68326,0.67168,0.68245,135093499752.0
2007-03-07 00:00:00,0.6826,0.68554,0.6774,0.67758,137638799826.0
2007-03-08 00:00:00,0.6775,0.68712,0.67539,0.68488,136995399816.0
2007-03-09 00:00:00,0.685,0.69124,0.68381,0.69005,137375499734.0
2007-03-12 00:00:00,0.6937,0.69816,0.68908,0.69757,122001400072.0
2007-03-13 00:00:00,0.69756,0.69792,0.68463,0.68572,160694899811.0
2007-03-14 00:00:00,0.68569,0.6933,0.68304,0.69135,136926999831.0
2007-03-15 00:00:00,0.69152,0.69638,0.69072,0.69518,140263899811.0
2007-03-16 00:00:00,0.69518,0.69995,0.69253,0.69676,128666799806.0
2007-03-19 00:00:00,0.6956,0.70271,0.69557,0.7018,138783799775.0
2007-03-20 00:00:00,0.70178,0.70617,0.69954,0.70525,124628499739.0
2007-03-21 00:00:00,0.70527,0.71051,0.70323,0.7101,135299799661.0
2007-03-22 00:00:00,0.71018,0.71475,0.70741,0.71023,117855999819.0
2007-03-23 00:00:00,0.71037,0.71557,0.70929,0.71075,125734699793.0
2007-03-26 00:00:00,0.7086,0.71771,0.70857,0.71637,118601099833.0
2007-03-27 00:00:00,0.71647,0.71996,0.7155,0.71672,105152799695.0
2007-03-28 00:00:00,0.71674,0.7174,0.70783,0.70933,139123799653.0
2007-03-29 00:00:00,0.70909,0.71581,0.70889,0.71489,116778199806.0
2007-03-30 00:00:00,0.715,0.71833,0.7111,0.7137,127581599761.0
2007-04-02 00:00:00,0.7145,0.7238,0.7128,0.7228,302379999939.0
2007-04-03 00:00:00,0.7229,0.72395,0.71847,0.72,267285199856.0
2007-04-04 00:00:00,0.7201,0.7225,0.71545,0.7211,169229699845.0
2007-04-05 00:00:00,0.72105,0.72525,0.71952,0.7227,145482599957.0
2007-04-06 00:00:00,0.72234,0.72405,0.71957,0.72035,150947199958.0
2007-04-09 00:00:00,0.721,0.724,0.7187,0.7205,88721999987.0
2007-04-10 00:00:00,0.72045,0.7313,0.71865,0.7285,163021199866.0
2007-04-11 00:00:00,0.72845,0.7296,0.72575,0.7285,125272299850.0
2007-04-12 00:00:00,0.7284,0.73205,0.7251,0.7298,120062699863.0
2007-04-13 00:00:00,0.7299,0.73828,0.7296,0.7372,117559899948.0
2007-04-16 00:00:00,0.7392,0.7411,0.73745,0.7395,136283099865.0
2007-04-17 00:00:00,0.7395,0.74555,0.7374,0.7439,229983499822.0
2007-04-18 00:00:00,0.7441,0.7492,0.7381,0.74754,259032799927.0
2007-04-19 00:00:00,0.7481,0.7481,0.7363,0.74415,260917799861.0
2007-04-20 00:00:00,0.74415,0.74825,0.7422,0.7473,180228399866.0
2007-04-23 00:00:00,0.7481,0.7482,0.74215,0.74394,194098099985.0
2007-04-24 00:00:00,0.7445,0.7463,0.73865,0.74275,244911999900.0
2007-04-25 00:00:00,0.7428,0.748,0.7417,0.746,198104300109.0
2007-04-26 00:00:00,0.746,0.7484,0.7367,0.7391,334056399790.0
2007-04-27 00:00:00,0.7391,0.7444,0.73495,0.7416,255879199902.0
2007-04-30 00:00:00,0.7395,0.7433,0.737,0.74075,251230200020.0
2007-05-01 00:00:00,0.74061,0.7445,0.73885,0.7406,319019999950.0
2007-05-02 00:00:00,0.7406,0.7407,0.73617,0.7375,480647999706.0
2007-05-03 00:00:00,0.7375,0.7398,0.7341,0.73527,368987099974.0
2007-05-04 00:00:00,0.7355,0.7378,0.73297,0.7358,283432600304.0
2007-05-07 00:00:00,0.7361,0.7395,0.73421,0.7361,242334600105.0
2007-05-08 00:00:00,0.7365,0.74,0.7353,0.7359,407007800481.0
2007-05-09 00:00:00,0.7359,0.7369,0.7325,0.7331,553468700429.0
2007-05-10 00:00:00,0.733,0.7354,0.7259,0.7264,662315680165.0
2007-05-11 00:00:00,0.7264,0.7346,0.725,0.7332,636500710536.0
2007-05-14 00:00:00,0.7333,0.7399,0.7328,0.737,654481199461.0
2007-05-15 00:00:00,0.7371,0.7404,0.7294,0.7391,595531000034.0
2007-05-16 00:00:00,0.7391,0.7393,0.7319,0.7328,640714050012.0
2007-05-17 00:00:00,0.7328,0.7342,0.7279,0.7304,593767500065.0
2007-05-18 00:00:00,0.7304,0.7317,0.72655,0.7304,579822800311.0
2007-05-21 00:00:00,0.731,0.7318,0.7274,0.72949,482063100387.0
2007-05-22 00:00:00,0.7298,0.73052,0.725,0.72585,629765600053.0
2007-05-23 00:00:00,0.7264,0.7314,0.7245,0.7293,677735400644.0
2007-05-24 00:00:00,0.7293,0.7299,0.72357,0.7249,650843500120.0
2007-05-25 00:00:00,0.7249,0.7282,0.72385,0.7256,443893999916.0
2007-05-28 00:00:00,0.7255,0.7275,0.725,0.7272,370423400221.0
2007-05-29 00:00:00,0.72715,0.7298,0.72465,0.7265,599843000281.0
2007-05-30 00:00:00,0.72644,0.73095,0.72569,0.7295,574916399829.0
2007-05-31 00:00:00,0.7295,0.7374,0.7284,0.73625,701607200396.0
2007-06-01 00:00:00,0.7363,0.7452,0.7362,0.7446,611450699937.0
2007-06-04 00:00:00,0.744,0.7478,0.74336,0.74735,474456899798.0
2007-06-05 00:00:00,0.7474,0.7543,0.74582,0.7493,728000199889.0
2007-06-06 00:00:00,0.7493,0.7565,0.7484,0.7547,808736299980.0
2007-06-07 00:00:00,0.7547,0.7576,0.748,0.7505,792751499788.0
2007-06-08 00:00:00,0.7505,0.7637,0.7472,0.7634,1041450499543.0
2007-06-11 00:00:00,0.7621,0.7632,0.74635,0.7505,992783099608.0
2007-06-12 00:00:00,0.7505,0.754,0.7479,0.7483,706149500905.0
2007-06-13 00:00:00,0.7483,0.752,0.7452,0.7502,869100799511.0
2007-06-14 00:00:00,0.7501,0.7526,0.7471,0.74922,710831399821.0
2007-06-15 00:00:00,0.7495,0.755,0.7494,0.7547,697893099548.0
2007-06-18 00:00:00,0.752,0.7572,0.7517,0.7531,698963299450.0
2007-06-19 00:00:00,0.7531,0.7592,0.75269,0.7581,680867699888.0
2007-06-20 00:00:00,0.7581,0.7634,0.7572,0.7589,795436799974.0
2007-06-21 00:00:00,0.7589,0.7659,0.75795,0.7633,772042499591.0
2007-06-22 00:00:00,0.7634,0.7682,0.7601,0.7636,660784299857.0
2007-06-25 00:00:00,0.7641,0.7684,0.76316,0.76525,555022900253.0
2007-06-26 00:00:00,0.76529,0.7691,0.7639,0.76645,686935800145.0
2007-06-27 00:00:00,0.7666,0.7668,0.757,0.7608,944545899784.0
2007-06-28 00:00:00,0.7608,0.7711,0.7604,0.76915,735310784016.0
2007-06-29 00:00:00,0.7694,0.7739,0.76775,0.7724,714252199963.0
2007-07-02 00:00:00,0.7724,0.7834,0.7724,0.78203,606686699155.0
2007-07-03 00:00:00,0.7823,0.784,0.7791,0.78084,664803339875.0
2007-07-04 00:00:00,0.7806,0.78305,0.78016,0.781,411168699982.0
2007-07-05 00:00:00,0.7811,0.788,0.78047,0.7819,585286400061.0
2007-07-06 00:00:00,0.7819,0.7865,0.7796,0.782,619549099417.0
2007-07-09 00:00:00,0.7826,0.7831,0.77755,0.7802,591613080445.0
2007-07-10 00:00:00,0.7803,0.7811,0.7738,0.7746,931564699484.0
2007-07-11 00:00:00,0.7746,0.7838,0.7714,0.7822,856265399677.0
2007-07-12 00:00:00,0.78198,0.7846,0.77879,0.7843,662662699922.0
2007-07-13 00:00:00,0.7843,0.7878,0.7814,0.7869,760371300087.0
2007-07-16 00:00:00,0.7858,0.7939,0.7856,0.7927,716907899578.0
2007-07-17 00:00:00,0.79225,0.7931,0.7885,0.79015,572507099976.0
2007-07-18 00:00:00,0.7901,0.7945,0.7882,0.7931,636348299511.0
2007-07-19 00:00:00,0.7931,0.7937,0.79059,0.7931,573575799693.0
2007-07-20 00:00:00,0.7931,0.799,0.79251,0.7967,594557299486.0
2007-07-23 00:00:00,0.7973,0.80624,0.7959,0.8052,480676199744.0
2007-07-24 00:00:00,0.8052,0.8108,0.8031,0.8041,566737399903.0
2007-07-25 00:00:00,0.8041,0.808,0.7987,0.801,730776499444.0
2007-07-26 00:00:00,0.801,0.8024,0.77795,0.7785,1017747299614.0
2007-07-27 00:00:00,0.7785,0.7873,0.7629,0.7649,1071090599382.0
2007-07-30 00:00:00,0.7602,0.7705,0.7552,0.77015,1198488699002.0
2007-07-31 00:00:00,0.7702,0.7731,0.75935,0.75955,818624000088.0
2007-08-01 00:00:00,0.7596,0.7666,0.7531,0.7666,975417099750.0
2007-08-02 00:00:00,0.7666,0.7714,0.7602,0.768,629150499958.0
2007-08-03 00:00:00,0.768,0.7687,0.7598,0.76,591540299677.0
2007-08-06 00:00:00,0.757,0.7661,0.7556,0.7654,708116099880.0
2007-08-07 00:00:00,0.7654,0.766,0.7553,0.7614,698630699996.0
2007-08-08 00:00:00,0.7614,0.7692,0.7589,0.7676,651613899427.0
2007-08-09 00:00:00,0.7676,0.7702,0.7502,0.7506,888183299796.0
2007-08-10 00:00:00,0.7506,0.7518,0.7399,0.745,854658876966.0
2007-08-13 00:00:00,0.7465,0.7472,0.736,0.7385,672188649808.0
2007-08-14 00:00:00,0.7385,0.7395,0.72555,0.726,908634199597.0
2007-08-15 00:00:00,0.72605,0.7265,0.7057,0.7059,1074438370628.0
2007-08-16 00:00:00,0.7059,0.7075,0.671,0.6953,1033586200146.0
2007-08-17 00:00:00,0.6953,0.7013,0.6639,0.69677,400792790122.0
2007-08-20 00:00:00,0.6982,0.7026,0.6824,0.698,610162749729.0
2007-08-21 00:00:00,0.698,0.7021,0.6917,0.6953,719786199814.0
2007-08-22 00:00:00,0.6953,0.7065,0.6887,0.70524,690358285751.0
2007-08-23 00:00:00,0.7056,0.7181,0.7049,0.7133,753995096674.0
2007-08-24 00:00:00,0.71335,0.7217,0.7085,0.7212,622422671210.0
2007-08-27 00:00:00,0.7228,0.7272,0.7137,0.7142,543186400112.0
2007-08-28 00:00:00,0.7142,0.7158,0.6949,0.6957,871864136952.0
2007-08-29 00:00:00,0.6957,0.7106,0.6867,0.70755,821962762374.0
2007-08-30 00:00:00,0.7079,0.7081,0.698,0.7017,720797570454.0
2007-08-31 00:00:00,0.7017,0.71,0.6987,0.7013,556370004097.0
2007-09-03 00:00:00,0.7003,0.7063,0.7002,0.70321,356351714944.0
2007-09-04 00:00:00,0.7034,0.7047,0.69395,0.6957,768049518376.0
2007-09-05 00:00:00,0.6957,0.6974,0.6848,0.6872,748250095056.0
2007-09-06 00:00:00,0.68735,0.6937,0.6832,0.69235,571106686916.0
2007-09-07 00:00:00,0.6926,0.6938,0.6858,0.6909,560315094348.0
2007-09-10 00:00:00,0.688,0.6987,0.6823,0.6953,548761782429.0
2007-09-11 00:00:00,0.6953,0.7069,0.69198,0.70535,695404745090.0
2007-09-12 00:00:00,0.7054,0.7159,0.70409,0.7121,718116800044.0
2007-09-13 00:00:00,0.7121,0.7185,0.7063,0.7075,647815359152.0
2007-09-14 00:00:00,0.7076,0.7157,0.70695,0.7127,385123899951.0
2007-09-17 00:00:00,0.7131,0.7151,0.7027,0.7058,307772142108.0
2007-09-18 00:00:00,0.7058,0.7285,0.7003,0.7251,493231162681.0
2007-09-19 00:00:00,0.7252,0.7366,0.7225,0.7351,695042058329.0
2007-09-20 00:00:00,0.7351,0.745,0.73235,0.73845,622621533027.0
2007-09-21 00:00:00,0.7385,0.7467,0.7372,0.7437,490334095188.0
2007-09-24 00:00:00,0.7437,0.7486,0.742,0.7466,284201229272.0
2007-09-25 00:00:00,0.7466,0.74675,0.73045,0.7425,546319110900.0
2007-09-26 00:00:00,0.7425,0.74625,0.74035,0.7441,357378585110.0
2007-09-27 00:00:00,0.7441,0.7522,0.7437,0.7499,730973300245.0
2007-09-28 00:00:00,0.7499,0.7587,0.74975,0.7576,828310999656.0
2007-10-01 00:00:00,0.7604,0.7668,0.7584,0.76645,708120498859.0
2007-10-02 00:00:00,0.76645,0.7667,0.754,0.7553,804400549779.0
2007-10-03 00:00:00,0.7557,0.7635,0.7516,0.7539,898354275847.0
2007-10-04 00:00:00,0.7539,0.7569,0.7501,0.7547,863296699084.0
2007-10-05 00:00:00,0.7546,0.7633,0.7525,0.7607,842359299486.0
2007-10-08 00:00:00,0.7642,0.7673,0.76015,0.7619,680010900137.0
2007-10-09 00:00:00,0.7619,0.7662,0.7585,0.7655,816199452369.0
2007-10-10 00:00:00,0.7655,0.7655,0.75925,0.7619,804146299852.0
2007-10-11 00:00:00,0.7619,0.7747,0.7609,0.7711,982343499839.0
2007-10-12 00:00:00,0.7711,0.7768,0.7673,0.7765,918752200014.0
2007-10-15 00:00:00,0.7734,0.7751,0.7591,0.7633,853871660514.0
2007-10-16 00:00:00,0.7633,0.7645,0.7394,0.748,790264414404.0
2007-10-17 00:00:00,0.748,0.7556,0.7409,0.7521,542057093794.0
2007-10-18 00:00:00,0.7521,0.75585,0.746,0.7525,379455047999.0
2007-10-19 00:00:00,0.7525,0.7579,0.74345,0.74705,466305265118.0
2007-10-22 00:00:00,0.7451,0.74915,0.73645,0.7476,1313033090731.0
2007-10-23 00:00:00,0.7478,0.75885,0.74655,0.75595,1582843636357.0
2007-10-24 00:00:00,0.75595,0.7602,0.7467,0.7551,1401773593918.0
2007-10-25 00:00:00,0.7548,0.7625,0.75225,0.7615,1361408081058.0
2007-10-26 00:00:00,0.7615,0.7675,0.76055,0.76595,1323199726096.0
2007-10-29 00:00:00,0.7695,0.77385,0.76695,0.76965,1438267674819.0
2007-10-30 00:00:00,0.76955,0.77135,0.7622,0.76405,1384328543830.0
2007-10-31 00:00:00,0.76405,0.7738,0.7637,0.7725,1469382175861.0
2007-11-01 00:00:00,0.7725,0.7737,0.7569,0.7581,1496502475259.0
2007-11-02 00:00:00,0.7581,0.76665,0.7575,0.76485,1345353753300.0
2007-11-05 00:00:00,0.7654,0.7708,0.7619,0.76945,962828595391.0
2007-11-06 00:00:00,0.76945,0.7805,0.76875,0.77975,339977225619.0
2007-11-07 00:00:00,0.77985,0.78915,0.77445,0.77465,426087019971.0
2007-11-08 00:00:00,0.77465,0.78095,0.76595,0.77565,442339150188.0
2007-11-09 00:00:00,0.77565,0.78185,0.76205,0.76365,765389177232.0
2007-11-12 00:00:00,0.7585,0.76225,0.74335,0.7435,755320049744.0
2007-11-13 00:00:00,0.7435,0.76165,0.74345,0.75955,723499050074.0
2007-11-14 00:00:00,0.75915,0.76755,0.75515,0.76265,632043200371.0
2007-11-15 00:00:00,0.7624,0.76615,0.75285,0.7531,579909199933.0
2007-11-16 00:00:00,0.7531,0.76215,0.75215,0.75707,636116899669.0
2007-11-19 00:00:00,0.7584,0.7619,0.7525,0.7535,489906159872.0
2007-11-20 00:00:00,0.7536,0.7665,0.7489,0.7652,697100860501.0
2007-11-21 00:00:00,0.7651,0.7666,0.74555,0.7516,523563466525.0
2007-11-22 00:00:00,0.7516,0.7579,0.74875,0.7509,261644550076.0
2007-11-23 00:00:00,0.7509,0.75945,0.75035,0.75826,295580350192.0
2007-11-26 00:00:00,0.7589,0.7629,0.7486,0.7503,554886780122.0
2007-11-27 00:00:00,0.7501,0.7611,0.7488,0.7592,1808378999843.0
2007-11-28 00:00:00,0.7595,0.77595,0.7564,0.7747,1821349501238.0
2007-11-29 00:00:00,0.7747,0.7752,0.76745,0.7705,1880926665442.0
2007-11-30 00:00:00,0.7706,0.77515,0.75935,0.7635,1699728222761.0
2007-12-03 00:00:00,0.7641,0.7682,0.7606,0.7636,394259074761.0
2007-12-04 00:00:00,0.7636,0.7655,0.75955,0.7628,428834299518.0
2007-12-05 00:00:00,0.763,0.77135,0.75765,0.7695,510194849662.0
2007-12-06 00:00:00,0.7697,0.77815,0.7681,0.7772,395589391077.0
2007-12-07 00:00:00,0.7772,0.78165,0.7744,0.77616,332654043418.0
2007-12-10 00:00:00,0.7742,0.7818,0.77164,0.7811,344543100013.0
2007-12-11 00:00:00,0.781,0.78565,0.7713,0.7729,330266549882.0
2007-12-12 00:00:00,0.77278,0.7937,0.7725,0.7859,439891299867.0
2007-12-13 00:00:00,0.7858,0.7876,0.77785,0.78,413863299878.0
2007-12-14 00:00:00,0.7801,0.7854,0.76429,0.76451,350845300060.0
2007-12-17 00:00:00,0.7685,0.7689,0.75225,0.7546,219814949941.0
2007-12-18 00:00:00,0.7546,0.75865,0.7505,0.7551,242217739656.0
2007-12-19 00:00:00,0.7551,0.7588,0.7527,0.7554,239399099840.0
2007-12-20 00:00:00,0.7554,0.76075,0.75313,0.7593,191803849913.0
2007-12-21 00:00:00,0.7592,0.76765,0.7592,0.76278,195801468821.0
2007-12-24 00:00:00,0.7637,0.7674,0.76189,0.76626,144978999974.0
2007-12-25 00:00:00,0.76645,0.76738,0.76361,0.76507,166198599902.0
2007-12-26 00:00:00,0.7653,0.7696,0.76324,0.7666,190345799865.0
2007-12-27 00:00:00,0.7666,0.7718,0.76594,0.7706,201373040107.0
2007-12-28 00:00:00,0.7706,0.77502,0.76841,0.77431,150038239984.0
2007-12-31 00:00:00,0.7747,0.77885,0.76431,0.7654,146650499220.0
2008-01-01 00:00:00,0.76521,0.76772,0.76301,0.7671,82106299875.0
2008-01-02 00:00:00,0.76732,0.7757,0.76641,0.7749,238936499662.0
2008-01-03 00:00:00,0.7749,0.7788,0.76915,0.7702,298893899697.0
2008-01-04 00:00:00,0.7703,0.77495,0.76444,0.7657,344237408706.0
2008-01-07 00:00:00,0.7664,0.77035,0.7611,0.7685,451491179985.0
2008-01-08 00:00:00,0.7685,0.7731,0.7669,0.7686,457132824639.0
2008-01-09 00:00:00,0.7686,0.7743,0.7671,0.7725,439951459927.0
2008-01-10 00:00:00,0.7725,0.7868,0.7718,0.7848,405141289874.0
2008-01-11 00:00:00,0.7848,0.7879,0.78095,0.78199,499012199932.0
2008-01-14 00:00:00,0.7831,0.7914,0.7821,0.7906,400119099964.0
2008-01-15 00:00:00,0.7906,0.7932,0.77605,0.7769,428582895932.0
2008-01-16 00:00:00,0.7769,0.78075,0.7641,0.7715,622591859710.0
2008-01-17 00:00:00,0.77122,0.77615,0.76375,0.7656,426730509843.0
2008-01-18 00:00:00,0.7658,0.76865,0.75605,0.7594,590529958134.0
2008-01-21 00:00:00,0.76,0.7614,0.7414,0.7418,942312839733.0
2008-01-22 00:00:00,0.7417,0.76755,0.7385,0.7634,1755530869715.0
2008-01-23 00:00:00,0.7635,0.76885,0.75455,0.76605,1454931499424.0
2008-01-24 00:00:00,0.7661,0.77425,0.7614,0.7738,612317529932.0
2008-01-25 00:00:00,0.7738,0.7749,0.7661,0.76725,446860599749.0
2008-01-28 00:00:00,0.7702,0.7775,0.7665,0.7774,368058955877.0
2008-01-29 00:00:00,0.7773,0.77955,0.7751,0.7781,329513240075.0
2008-01-30 00:00:00,0.7781,0.7915,0.77585,0.7841,292208850067.0
2008-01-31 00:00:00,0.7841,0.78975,0.775,0.7875,495280259835.0
2008-02-01 00:00:00,0.7875,0.796,0.78575,0.79437,285801120052.0
2008-02-04 00:00:00,0.7915,0.79665,0.7897,0.7933,295472640017.0
2008-02-05 00:00:00,0.7933,0.7945,0.778,0.7811,259530954925.0
2008-02-06 00:00:00,0.7811,0.7891,0.7789,0.7875,254330649933.0
2008-02-07 00:00:00,0.7875,0.7927,0.7824,0.7887,231223330268.0
2008-02-08 00:00:00,0.7887,0.7913,0.7836,0.78775,250500894999.0
2008-02-11 00:00:00,0.7875,0.79135,0.7867,0.78875,117750784987.0
2008-02-12 00:00:00,0.78875,0.7956,0.7862,0.7904,114726040051.0
2008-02-13 00:00:00,0.7904,0.7908,0.7812,0.7833,190770048001.0
2008-02-14 00:00:00,0.7833,0.79185,0.7833,0.7875,112916950002.0
2008-02-15 00:00:00,0.7875,0.7915,0.78425,0.78965,98813499996.0
2008-02-18 00:00:00,0.7903,0.7955,0.7895,0.79495,65055549997.0
2008-02-19 00:00:00,0.7949,0.8023,0.79475,0.7969,96430300001.0
2008-02-20 00:00:00,0.7969,0.7989,0.7902,0.7975,114115100015.0
2008-02-21 00:00:00,0.7975,0.8017,0.7971,0.8002,116558250061.0
2008-02-22 00:00:00,0.8002,0.8098,0.79875,0.80817,92830149974.0
2008-02-25 00:00:00,0.8077,0.8139,0.8059,0.8137,171741875998.0
2008-02-26 00:00:00,0.8113,0.8174,0.8066,0.817,624993950180.0
2008-02-27 00:00:00,0.817,0.8213,0.8125,0.816,1186268815219.0
2008-02-28 00:00:00,0.816,0.8184,0.8105,0.815,991105049879.0
2008-02-29 00:00:00,0.815,0.81685,0.797,0.79821,769594399949.0
2008-03-03 00:00:00,0.7953,0.8082,0.79206,0.8063,987344625272.0
2008-03-04 00:00:00,0.8063,0.8078,0.79566,0.8007,975796575112.0
2008-03-05 00:00:00,0.801,0.805,0.79215,0.80188,1040920145070.0
2008-03-06 00:00:00,0.802,0.805,0.7952,0.7965,679130900049.0
2008-03-07 00:00:00,0.7965,0.80145,0.79055,0.79312,613350300067.0
2008-03-10 00:00:00,0.7918,0.7961,0.7875,0.7891,540756780004.0
2008-03-11 00:00:00,0.7891,0.8052,0.7874,0.8048,504269659999.0
2008-03-12 00:00:00,0.8048,0.8085,0.7996,0.8081,791314535104.0
2008-03-13 00:00:00,0.8081,0.81853,0.801,0.8171,456816199999.0
2008-03-14 00:00:00,0.8171,0.8214,0.8112,0.8118,736244549925.0
2008-03-17 00:00:00,0.8155,0.82,0.7919,0.79915,1002854759944.0
2008-03-18 00:00:00,0.79915,0.8116,0.79765,0.80945,639408249974.0
2008-03-19 00:00:00,0.80945,0.8173,0.7969,0.799,496795172727.0
2008-03-20 00:00:00,0.799,0.8044,0.78645,0.7922,682852249998.0
2008-03-21 00:00:00,0.7922,0.7954,0.7895,0.7916,813639099999.0
2008-03-24 00:00:00,0.7895,0.79945,0.78815,0.799,786303670000.0
2008-03-25 00:00:00,0.799,0.80855,0.7977,0.8065,458573870000.0
2008-03-26 00:00:00,0.8065,0.8101,0.7987,0.8051,446283750001.0
2008-03-27 00:00:00,0.8045,0.8063,0.7999,0.8047,418772900021.0
2008-03-28 00:00:00,0.8047,0.8067,0.794,0.7969,468802820000.0
2008-03-31 00:00:00,0.7955,0.7955,0.7845,0.78505,629817050010.0
2008-04-01 00:00:00,0.78505,0.78785,0.7781,0.787,823851899999.0
2008-04-02 00:00:00,0.787,0.7926,0.784,0.7894,413999900046.0
2008-04-03 00:00:00,0.7894,0.7909,0.7809,0.7849,557757880020.0
2008-04-04 00:00:00,0.7845,0.7895,0.7812,0.78904,701630375032.0
2008-04-07 00:00:00,0.7886,0.79875,0.7865,0.7944,538999650024.0
2008-04-08 00:00:00,0.7944,0.8004,0.79175,0.7999,854975500059.0
2008-04-09 00:00:00,0.7999,0.7999,0.793,0.798,408156440053.0
2008-04-10 00:00:00,0.798,0.8024,0.79585,0.7982,158448500023.0
2008-04-11 00:00:00,0.7982,0.8009,0.7924,0.7929,107131620012.0
2008-04-14 00:00:00,0.789,0.7931,0.7853,0.7926,102268100010.0
2008-04-15 00:00:00,0.7926,0.7945,0.7826,0.7862,122213600001.0
2008-04-16 00:00:00,0.7862,0.7927,0.7831,0.7926,161851050010.0
2008-04-17 00:00:00,0.7926,0.7933,0.785,0.7885,137841982434.0
2008-04-18 00:00:00,0.7885,0.7939,0.785,0.7897,144931584956.0
2008-04-21 00:00:00,0.7905,0.797,0.7894,0.7935,82781999999.0
2008-04-22 00:00:00,0.7935,0.79855,0.7901,0.7974,111655464304.0
2008-04-23 00:00:00,0.7974,0.80315,0.7929,0.7932,133116500022.0
2008-04-24 00:00:00,0.7932,0.79505,0.786,0.7864,207574329994.0
2008-04-25 00:00:00,0.7864,0.7884,0.7782,0.7813,175343049940.0
2008-04-28 00:00:00,0.7829,0.7878,0.7821,0.7844,80236399998.0
2008-04-29 00:00:00,0.7844,0.78575,0.7725,0.7748,154108039962.0
2008-04-30 00:00:00,0.7748,0.7852,0.7726,0.7813,131417650923.0
2008-05-01 00:00:00,0.7813,0.7838,0.77375,0.777,160555399934.0
2008-05-02 00:00:00,0.777,0.78415,0.7753,0.77954,131243149968.0
2008-05-05 00:00:00,0.7803,0.7865,0.7789,0.7847,103604969941.0
2008-05-06 00:00:00,0.7847,0.79355,0.78398,0.79,142319069968.0
2008-05-07 00:00:00,0.7901,0.7917,0.78079,0.7813,93074379991.0
2008-05-08 00:00:00,0.7813,0.7823,0.7689,0.77162,212762023753.0
2008-05-09 00:00:00,0.772,0.77465,0.765,0.7689,131742159731.0
2008-05-12 00:00:00,0.7674,0.7726,0.7628,0.77058,107629013556.0
2008-05-13 00:00:00,0.7707,0.7712,0.7631,0.764,105495700069.0
2008-05-14 00:00:00,0.764,0.7644,0.75905,0.761,81016796023.0
2008-05-15 00:00:00,0.761,0.7642,0.75365,0.7622,114737411047.0
2008-05-16 00:00:00,0.7625,0.7744,0.76146,0.7735,110799322090.0
2008-05-19 00:00:00,0.7745,0.7773,0.77042,0.772,87412410019.0
2008-05-20 00:00:00,0.772,0.77715,0.77106,0.7744,90546600025.0
2008-05-21 00:00:00,0.7744,0.78075,0.77255,0.77736,163891620016.0
2008-05-22 00:00:00,0.7775,0.7895,0.77585,0.78288,69567468425.0
2008-05-23 00:00:00,0.7831,0.7902,0.7823,0.7843,80090019986.0
2008-05-26 00:00:00,0.7851,0.7878,0.7826,0.78625,45305459972.0
2008-05-27 00:00:00,0.78625,0.7921,0.78522,0.7891,80368299982.0
2008-05-28 00:00:00,0.7891,0.7903,0.7832,0.7852,77979994969.0
2008-05-29 00:00:00,0.7852,0.7868,0.77675,0.779,29114100004.0
2008-05-30 00:00:00,0.779,0.7846,0.7787,0.7827,36335439995.0
2008-06-02 00:00:00,0.7829,0.7866,0.7818,0.7849,44107250001.0
2008-06-03 00:00:00,0.7851,0.7891,0.77966,0.78,21665800000.0
2008-06-04 00:00:00,0.78,0.78405,0.7681,0.77,32325750000.0
2008-06-05 00:00:00,0.77,0.7705,0.7614,0.7655,31135945000.0
2008-06-06 00:00:00,0.7654,0.76965,0.76295,0.767,23085596000.0
2008-06-09 00:00:00,0.7686,0.7703,0.7572,0.7576,34669633606.0
2008-06-10 00:00:00,0.7575,0.76025,0.75,0.7522,73214216010.0
2008-06-11 00:00:00,0.7522,0.7579,0.75199,0.75645,66989220008.0
2008-06-12 00:00:00,0.7564,0.75658,0.748,0.7504,115790909055.0
2008-06-13 00:00:00,0.7504,0.7539,0.7446,0.749,79028857978.0
2008-06-16 00:00:00,0.7512,0.7543,0.7485,0.7524,111567600004.0
2008-06-17 00:00:00,0.7524,0.7572,0.7511,0.7557,112898599993.0
2008-06-18 00:00:00,0.7557,0.7597,0.7535,0.75848,92352900010.0
2008-06-19 00:00:00,0.7585,0.7632,0.7567,0.7617,93473199993.0
2008-06-20 00:00:00,0.7617,0.7646,0.75996,0.7608,69566999992.0
2008-06-23 00:00:00,0.7605,0.7635,0.7558,0.7566,83272299974.0
2008-06-24 00:00:00,0.75655,0.75965,0.7552,0.75891,170168399953.0
2008-06-25 00:00:00,0.7588,0.7601,0.75435,0.7587,152862002483.0
2008-06-26 00:00:00,0.7587,0.7597,0.75415,0.75455,89021799976.0
2008-06-27 00:00:00,0.75455,0.7633,0.7532,0.7605,131737113060.0
2008-06-30 00:00:00,0.7606,0.76625,0.7589,0.7615,121733900005.0
2008-07-01 00:00:00,0.7615,0.7627,0.75547,0.7576,101315734235.0
2008-07-02 00:00:00,0.7576,0.7616,0.75625,0.7603,78921206417.0
2008-07-03 00:00:00,0.7603,0.761,0.75466,0.75556,81349777991.0
2008-07-04 00:00:00,0.7555,0.7603,0.7541,0.75785,83099642402.0
2008-07-07 00:00:00,0.7585,0.7592,0.7502,0.75285,93592399975.0
2008-07-08 00:00:00,0.75285,0.7538,0.74831,0.7523,104895530006.0
2008-07-09 00:00:00,0.7523,0.7619,0.75139,0.75667,100102999994.0
2008-07-10 00:00:00,0.7566,0.7618,0.75395,0.7585,86028179992.0
2008-07-11 00:00:00,0.7585,0.7648,0.75695,0.7611,80227700003.0
2008-07-14 00:00:00,0.7616,0.76488,0.7565,0.7635,55757608082.0
2008-07-15 00:00:00,0.76365,0.7761,0.76205,0.7711,91137400021.0
2008-07-16 00:00:00,0.7711,0.7736,0.76825,0.77105,83216300016.0
2008-07-17 00:00:00,0.77105,0.77265,0.7587,0.76298,68349740484.0
2008-07-18 00:00:00,0.7631,0.76605,0.76024,0.7607,56807670003.0
2008-07-21 00:00:00,0.761,0.7633,0.7585,0.76135,57921899999.0
2008-07-22 00:00:00,0.7613,0.7633,0.75705,0.7588,72944700001.0
2008-07-23 00:00:00,0.7588,0.75955,0.7424,0.74385,115374870189.0
2008-07-24 00:00:00,0.74385,0.7453,0.73875,0.7427,113745208523.0
2008-07-25 00:00:00,0.7427,0.74665,0.7404,0.7414,97371563496.0
2008-07-28 00:00:00,0.7427,0.74537,0.7407,0.7446,75249900023.0
2008-07-29 00:00:00,0.7446,0.7466,0.7347,0.73887,108730814988.0
2008-07-30 00:00:00,0.7391,0.7395,0.7315,0.73435,114669327010.0
2008-07-31 00:00:00,0.73435,0.7363,0.7309,0.733,111308899997.0
2008-08-01 00:00:00,0.733,0.73336,0.72445,0.72705,137549131013.0
2008-08-04 00:00:00,0.7283,0.7333,0.7267,0.7287,97711467519.0
2008-08-05 00:00:00,0.7287,0.72905,0.72205,0.72575,126150517230.0
2008-08-06 00:00:00,0.7259,0.727,0.71607,0.7175,110817221286.0
2008-08-07 00:00:00,0.7175,0.7216,0.7129,0.7134,109569668990.0
2008-08-08 00:00:00,0.7134,0.71475,0.6981,0.704,177666180639.0
2008-08-11 00:00:00,0.701,0.7082,0.69731,0.6977,88804006771.0
2008-08-12 00:00:00,0.6977,0.7011,0.692,0.693,107955618877.0
2008-08-13 00:00:00,0.693,0.7058,0.68235,0.7026,161336274900.0
2008-08-14 00:00:00,0.7026,0.7057,0.697,0.6984,107772167496.0
2008-08-15 00:00:00,0.6984,0.7079,0.69431,0.7058,116039268841.0
2008-08-18 00:00:00,0.7047,0.716,0.7031,0.70935,111669176469.0
2008-08-19 00:00:00,0.70935,0.7153,0.70385,0.713,100479999985.0
2008-08-20 00:00:00,0.7131,0.716,0.7082,0.7122,102929900018.0
2008-08-21 00:00:00,0.7122,0.7215,0.7101,0.7205,150122700025.0
2008-08-22 00:00:00,0.7205,0.72063,0.7079,0.7083,122539522816.0
2008-08-25 00:00:00,0.7091,0.7096,0.70331,0.7044,91703302614.0
2008-08-26 00:00:00,0.7044,0.7046,0.68965,0.6958,147509857702.0
2008-08-27 00:00:00,0.6958,0.7045,0.694,0.702,113711836349.0
2008-08-28 00:00:00,0.702,0.7068,0.70021,0.7018,114738650092.0
2008-08-29 00:00:00,0.7015,0.70665,0.69782,0.70015,103289577077.0
2008-09-01 00:00:00,0.6996,0.7001,0.69395,0.695,95446000021.0
2008-09-02 00:00:00,0.695,0.6955,0.6803,0.6866,156740943078.0
2008-09-03 00:00:00,0.6866,0.6897,0.67335,0.6844,196034120871.0
2008-09-04 00:00:00,0.6844,0.6881,0.66415,0.6649,182589791869.0
2008-09-05 00:00:00,0.665,0.6708,0.65895,0.6686,231144764096.0
2008-09-08 00:00:00,0.6823,0.6837,0.6645,0.669,145389812947.0
2008-09-09 00:00:00,0.66921,0.67885,0.6605,0.6654,198254270673.0
2008-09-10 00:00:00,0.66565,0.67205,0.65235,0.6531,201702954026.0
2008-09-11 00:00:00,0.6531,0.6575,0.64365,0.6561,249966900109.0
2008-09-12 00:00:00,0.6561,0.669,0.6489,0.6686,148670048575.0
2008-09-15 00:00:00,0.667,0.6716,0.653,0.6583,121332926507.0
2008-09-16 00:00:00,0.6583,0.6632,0.64865,0.6569,124339600020.0
2008-09-17 00:00:00,0.6571,0.6683,0.6525,0.65795,139724965942.0
2008-09-18 00:00:00,0.65845,0.6789,0.65785,0.67385,101331061442.0
2008-09-19 00:00:00,0.67385,0.68945,0.6693,0.6879,68982299994.0
2008-09-22 00:00:00,0.69,0.6952,0.6816,0.68915,65004890009.0
2008-09-23 00:00:00,0.68915,0.6921,0.67745,0.6822,72054300004.0
2008-09-24 00:00:00,0.68225,0.68855,0.67855,0.6818,67171700003.0
2008-09-25 00:00:00,0.68185,0.69035,0.6795,0.6805,53799300007.0
2008-09-26 00:00:00,0.6805,0.68985,0.6793,0.68555,72740500020.0
2008-09-29 00:00:00,0.6851,0.6889,0.6686,0.6689,84166769099.0
2008-09-30 00:00:00,0.6689,0.67925,0.664,0.67045,90515029987.0
2008-10-01 00:00:00,0.6704,0.67875,0.66595,0.6723,92127993007.0
2008-10-02 00:00:00,0.6723,0.67405,0.6551,0.6559,108395321013.0
2008-10-03 00:00:00,0.65587,0.668,0.65509,0.66125,66878874998.0
2008-10-06 00:00:00,0.6585,0.6588,0.61725,0.6275,115335044009.0
2008-10-07 00:00:00,0.6273,0.64235,0.61605,0.6263,110475745485.0
2008-10-08 00:00:00,0.6253,0.6275,0.5788,0.6041,867770323112.0
2008-10-09 00:00:00,0.60445,0.6266,0.5903,0.6036,1246831600127.0
2008-10-10 00:00:00,0.6036,0.6073,0.5886,0.59295,1162376840688.0
2008-10-13 00:00:00,0.609,0.62005,0.5913,0.6138,1003656059964.0
2008-10-14 00:00:00,0.61385,0.6346,0.61324,0.6194,1253210400146.0
2008-10-15 00:00:00,0.61945,0.6275,0.59075,0.5953,1274941999420.0
2008-10-16 00:00:00,0.5952,0.6203,0.5934,0.61712,1169191823407.0
2008-10-17 00:00:00,0.6172,0.6216,0.60715,0.61185,992162799453.0
2008-10-20 00:00:00,0.6091,0.6259,0.6076,0.6195,972960519002.0
2008-10-21 00:00:00,0.61965,0.62145,0.60474,0.6085,1131720049724.0
2008-10-22 00:00:00,0.6085,0.61145,0.58085,0.59325,1267208051449.0
2008-10-23 00:00:00,0.59325,0.6012,0.57915,0.5968,1210428635929.0
2008-10-24 00:00:00,0.5968,0.597,0.54885,0.5546,930059316095.0
2008-10-27 00:00:00,0.5562,0.5599,0.5348,0.54145,800852501347.0
2008-10-28 00:00:00,0.5414,0.57355,0.53995,0.57315,64675200016.0
2008-10-29 00:00:00,0.57315,0.5936,0.566,0.58575,57657999972.0
2008-10-30 00:00:00,0.5858,0.603,0.5793,0.5883,81033600060.0
2008-10-31 00:00:00,0.5883,0.59025,0.57425,0.5819,47833899935.0
2008-11-03 00:00:00,0.5869,0.5971,0.5809,0.59105,44403099952.0
2008-11-04 00:00:00,0.5909,0.6127,0.58425,0.60545,47202200057.0
2008-11-05 00:00:00,0.6054,0.61055,0.595,0.59515,56475300013.0
2008-11-06 00:00:00,0.59515,0.60365,0.5856,0.5864,53439899965.0
2008-11-07 00:00:00,0.5864,0.5933,0.57875,0.58985,31995600005.0
2008-11-10 00:00:00,0.5981,0.60455,0.57769,0.58,39109699988.0
2008-11-11 00:00:00,0.57995,0.58875,0.56855,0.5718,37555700022.0
2008-11-12 00:00:00,0.5716,0.5806,0.5551,0.561,48600700010.0
2008-11-13 00:00:00,0.5599,0.5755,0.55075,0.5713,53413500012.0
2008-11-14 00:00:00,0.5713,0.57485,0.55187,0.5532,58787789946.0
2008-11-17 00:00:00,0.5485,0.56205,0.548,0.5502,50466500030.0
2008-11-18 00:00:00,0.55015,0.5553,0.5459,0.5522,62065600028.0
2008-11-19 00:00:00,0.55215,0.55615,0.54045,0.54105,69024400021.0
2008-11-20 00:00:00,0.54085,0.5432,0.5186,0.52145,55276499988.0
2008-11-21 00:00:00,0.52155,0.5383,0.51965,0.53545,47420899978.0
2008-11-24 00:00:00,0.538,0.549,0.52815,0.5489,46171700034.0
2008-11-25 00:00:00,0.549,0.55855,0.53445,0.5477,81351099972.0
2008-11-26 00:00:00,0.5477,0.5541,0.544,0.5523,59203500013.0
2008-11-27 00:00:00,0.5517,0.55465,0.5463,0.55075,44172199986.0
2008-11-28 00:00:00,0.55075,0.55415,0.54515,0.54848,53052600054.0
2008-12-01 00:00:00,0.5444,0.5458,0.5269,0.5299,58025100029.0
2008-12-02 00:00:00,0.5297,0.5355,0.52465,0.53129,54142700012.0
2008-12-03 00:00:00,0.53095,0.53405,0.52485,0.532,49953920007.0
2008-12-04 00:00:00,0.53215,0.5391,0.52805,0.53255,44375299999.0
2008-12-05 00:00:00,0.53255,0.5362,0.5201,0.5325,50563199988.0
2008-12-08 00:00:00,0.5357,0.5487,0.53135,0.54715,58803220038.0
2008-12-09 00:00:00,0.54715,0.5473,0.53585,0.54215,67977203968.0
2008-12-10 00:00:00,0.5419,0.54985,0.5391,0.5433,53527500056.0
2008-12-11 00:00:00,0.5433,0.557,0.54233,0.5515,58319700002.0
2008-12-12 00:00:00,0.55135,0.55425,0.54175,0.5466,54478299992.0
2008-12-15 00:00:00,0.5445,0.5564,0.5444,0.55376,47200699970.0
2008-12-16 00:00:00,0.5539,0.5795,0.5498,0.57835,61986870027.0
2008-12-17 00:00:00,0.57815,0.59515,0.57575,0.5921,74784099998.0
2008-12-18 00:00:00,0.59225,0.608,0.5782,0.5833,70857579936.0
2008-12-19 00:00:00,0.5833,0.58735,0.57075,0.5737,56769999931.0
2008-12-22 00:00:00,0.5749,0.58145,0.57078,0.5719,55852000091.0
2008-12-23 00:00:00,0.5717,0.5805,0.56539,0.5669,51886400014.0
2008-12-24 00:00:00,0.5669,0.5775,0.56481,0.5743,44588799952.0
2008-12-25 00:00:00,0.5739,0.57561,0.56839,0.5741,53864300049.0
2008-12-26 00:00:00,0.57424,0.579,0.57155,0.5751,36528000048.0
2008-12-29 00:00:00,0.5743,0.5854,0.5707,0.5757,31958699957.0
2008-12-30 00:00:00,0.57505,0.58265,0.57405,0.5776,34281100093.0
2008-12-31 00:00:00,0.57771,0.5887,0.5731,0.57826,32917200004.0
2009-01-01 00:00:00,0.57848,0.58495,0.57703,0.58119,38031500057.0
2009-01-02 00:00:00,0.58119,0.58645,0.5748,0.5853,26434000018.0
2009-01-05 00:00:00,0.5883,0.59185,0.5802,0.5901,67779100008.0
2009-01-06 00:00:00,0.5898,0.599,0.5809,0.59835,74486499995.0
2009-01-07 00:00:00,0.59845,0.6034,0.58909,0.5913,80879999969.0
2009-01-08 00:00:00,0.59125,0.5966,0.58115,0.5959,78444000022.0
2009-01-09 00:00:00,0.5961,0.5961,0.58865,0.59265,61024900005.0
2009-01-12 00:00:00,0.5884,0.58875,0.5735,0.57545,52684200001.0
2009-01-13 00:00:00,0.57545,0.57545,0.5458,0.553,83031899995.0
2009-01-14 00:00:00,0.55295,0.55935,0.53855,0.5423,85867100010.0
2009-01-15 00:00:00,0.54215,0.5452,0.52765,0.5372,96958400027.0
2009-01-16 00:00:00,0.5372,0.5527,0.53705,0.5462,88899000034.0
2009-01-19 00:00:00,0.55175,0.5544,0.53595,0.53595,61622100002.0
2009-01-20 00:00:00,0.536,0.5379,0.51825,0.5215,99173916026.0
2009-01-21 00:00:00,0.5215,0.5363,0.5166,0.5316,111422400006.0
2009-01-22 00:00:00,0.5316,0.53455,0.5224,0.5262,93179199996.0
2009-01-23 00:00:00,0.52576,0.53215,0.51715,0.5281,97295500020.0
2009-01-26 00:00:00,0.527,0.5341,0.52155,0.5264,51586400005.0
2009-01-27 00:00:00,0.5264,0.5339,0.52455,0.5282,63566199996.0
2009-01-28 00:00:00,0.52791,0.5373,0.51845,0.52405,87242400018.0
2009-01-29 00:00:00,0.5241,0.5255,0.51202,0.5138,105979400049.0
2009-01-30 00:00:00,0.51375,0.5145,0.50455,0.5082,103882899984.0
2009-02-02 00:00:00,0.5075,0.5085,0.49605,0.50355,110473182012.0
2009-02-03 00:00:00,0.50355,0.51535,0.5007,0.51365,104062741986.0
2009-02-04 00:00:00,0.51365,0.51515,0.502,0.50745,121303919992.0
2009-02-05 00:00:00,0.50735,0.521,0.5049,0.51665,112867362019.0
2009-02-06 00:00:00,0.51525,0.5364,0.5109,0.5296,123719600006.0
2009-02-09 00:00:00,0.5295,0.54455,0.52395,0.53825,144279659986.0
2009-02-10 00:00:00,0.53775,0.5392,0.51775,0.523,166413921932.0
2009-02-11 00:00:00,0.523,0.5286,0.52078,0.52555,107487941893.0
2009-02-12 00:00:00,0.5252,0.5316,0.51345,0.51925,115182739878.0
2009-02-13 00:00:00,0.51905,0.52955,0.51905,0.52215,102765763889.0
2009-02-16 00:00:00,0.5199,0.5222,0.51582,0.5169,69719299964.0
2009-02-17 00:00:00,0.5169,0.52065,0.5062,0.5073,119535801968.0
2009-02-18 00:00:00,0.5073,0.5135,0.5055,0.5087,118672320044.0
2009-02-19 00:00:00,0.5087,0.51895,0.5081,0.5084,108123351980.0
2009-02-20 00:00:00,0.5084,0.51555,0.50075,0.511,123921644107.0
2009-02-23 00:00:00,0.50924,0.5183,0.5062,0.50735,116919742012.0
2009-02-24 00:00:00,0.50735,0.51615,0.50463,0.5134,110116180019.0
2009-02-25 00:00:00,0.51345,0.5194,0.5083,0.5091,154970399856.0
2009-02-26 00:00:00,0.50895,0.5128,0.50751,0.50805,98449650970.0
2009-02-27 00:00:00,0.50805,0.5083,0.4983,0.50045,104895500014.0
2009-03-02 00:00:00,0.49675,0.497,0.4906,0.49225,107212950003.0
2009-03-03 00:00:00,0.49199,0.50165,0.49129,0.49435,131496100010.0
2009-03-04 00:00:00,0.494,0.50775,0.4893,0.50525,142889600087.0
2009-03-05 00:00:00,0.5052,0.50595,0.49645,0.49825,118028058176.0
2009-03-06 00:00:00,0.49805,0.50925,0.497,0.5019,123306800016.0
2009-03-09 00:00:00,0.5034,0.50605,0.49163,0.4925,98101499992.0
2009-03-10 00:00:00,0.49255,0.50515,0.4912,0.5042,115523300000.0
2009-03-11 00:00:00,0.50445,0.51435,0.4975,0.5138,114429200003.0
2009-03-12 00:00:00,0.5138,0.52335,0.50695,0.52045,128778252061.0
2009-03-13 00:00:00,0.52045,0.52675,0.5178,0.52445,123425400029.0
2009-03-16 00:00:00,0.52053,0.53425,0.52053,0.52955,123514600007.0
2009-03-17 00:00:00,0.5295,0.53255,0.5274,0.52982,113947899998.0
2009-03-18 00:00:00,0.52995,0.54695,0.526,0.5451,87731000000.0
2009-03-19 00:00:00,0.5451,0.5611,0.53943,0.55615,92512000003.0
2009-03-20 00:00:00,0.5561,0.56255,0.55466,0.558,83012250000.0
2009-03-23 00:00:00,0.56085,0.5726,0.55983,0.57095,93313099995.0
2009-03-24 00:00:00,0.5709,0.57465,0.5606,0.5627,81434600003.0
2009-03-25 00:00:00,0.56265,0.5719,0.555,0.5654,89031302683.0
2009-03-26 00:00:00,0.5655,0.58015,0.5655,0.5761,96478500004.0
2009-03-27 00:00:00,0.57605,0.57895,0.56665,0.57058,66802500002.0
2009-03-30 00:00:00,0.56705,0.56897,0.55825,0.5622,72385599983.0
2009-03-31 00:00:00,0.56215,0.573,0.5582,0.55905,79428100004.0
2009-04-01 00:00:00,0.55905,0.5694,0.5527,0.5664,84290261299.0
2009-04-02 00:00:00,0.5664,0.5837,0.5635,0.57945,93001200003.0
2009-04-03 00:00:00,0.5794,0.58985,0.57715,0.5848,77288700003.0
2009-04-06 00:00:00,0.58785,0.5977,0.58465,0.5866,69131600002.0
2009-04-07 00:00:00,0.5866,0.587,0.57332,0.5746,86040700014.0
2009-04-08 00:00:00,0.5747,0.58015,0.5692,0.57826,67410300011.0
2009-04-09 00:00:00,0.57855,0.58455,0.57655,0.58239,63988499992.0
2009-04-10 00:00:00,0.58275,0.5839,0.58063,0.5839,54601900000.0
2009-04-13 00:00:00,0.58535,0.59335,0.5828,0.59205,60362199996.0
2009-04-14 00:00:00,0.592,0.5925,0.58075,0.58137,90142100013.0
2009-04-15 00:00:00,0.5817,0.58375,0.57355,0.57994,114971787228.0
2009-04-16 00:00:00,0.58025,0.58085,0.56775,0.5722,97416306010.0
2009-04-17 00:00:00,0.5722,0.57515,0.56482,0.56735,69406385993.0
2009-04-20 00:00:00,0.56898,0.5704,0.5486,0.55305,85794320795.0
2009-04-21 00:00:00,0.55295,0.5656,0.5506,0.56169,69427260396.0
2009-04-22 00:00:00,0.562,0.56235,0.55325,0.55505,68463272009.0
2009-04-23 00:00:00,0.555,0.5625,0.55265,0.5608,100850824816.0
2009-04-24 00:00:00,0.5608,0.57375,0.55985,0.572,94078900007.0
2009-04-27 00:00:00,0.568,0.57075,0.5622,0.56465,109166900016.0
2009-04-28 00:00:00,0.56455,0.5655,0.5527,0.5576,130673505014.0
2009-04-29 00:00:00,0.55755,0.57765,0.55728,0.56405,110201700019.0
2009-04-30 00:00:00,0.56405,0.57535,0.5625,0.5632,101828896013.0
2009-05-01 00:00:00,0.5632,0.5742,0.5629,0.5686,58568610018.0
2009-05-04 00:00:00,0.57245,0.577,0.57085,0.5767,102032379991.0
2009-05-05 00:00:00,0.57665,0.58645,0.57405,0.57935,142073099994.0
2009-05-06 00:00:00,0.5793,0.5859,0.5752,0.5842,133345400001.0
2009-05-07 00:00:00,0.58415,0.59885,0.5821,0.59262,138850419994.0
2009-05-08 00:00:00,0.59271,0.6054,0.59029,0.6035,124670100006.0
2009-05-11 00:00:00,0.6045,0.61252,0.59931,0.60025,108599999987.0
2009-05-12 00:00:00,0.60035,0.6094,0.5959,0.6034,110107099998.0
2009-05-13 00:00:00,0.6032,0.61045,0.58805,0.59187,130765900009.0
2009-05-14 00:00:00,0.5921,0.5986,0.58615,0.5957,122225800014.0
2009-05-15 00:00:00,0.5957,0.59655,0.58314,0.58455,120935399994.0
2009-05-18 00:00:00,0.58645,0.5958,0.58315,0.59445,132223200001.0
2009-05-19 00:00:00,0.5945,0.60615,0.5936,0.60018,133008000000.0
2009-05-20 00:00:00,0.6005,0.61125,0.5985,0.60385,139163499998.0
2009-05-21 00:00:00,0.60395,0.61255,0.6015,0.61145,135017899992.0
2009-05-22 00:00:00,0.6115,0.62375,0.611,0.6197,129391699999.0
2009-05-25 00:00:00,0.6155,0.6211,0.61445,0.62038,86745299972.0
2009-05-26 00:00:00,0.6207,0.62615,0.609,0.6242,157999299945.0
2009-05-27 00:00:00,0.6243,0.62435,0.61335,0.6146,152394399989.0
2009-05-28 00:00:00,0.61455,0.6272,0.6117,0.62305,168054599904.0
2009-05-29 00:00:00,0.62325,0.64105,0.62265,0.63945,134011540010.0
2009-06-01 00:00:00,0.64108,0.6564,0.6363,0.64945,163715509989.0
2009-06-02 00:00:00,0.64945,0.6594,0.64455,0.6555,158998399998.0
2009-06-03 00:00:00,0.6555,0.6561,0.62685,0.63305,188511400008.0
2009-06-04 00:00:00,0.633,0.63775,0.62165,0.63441,144499599967.0
2009-06-05 00:00:00,0.63425,0.64185,0.6252,0.6261,133821160017.0
2009-06-08 00:00:00,0.62468,0.6283,0.61515,0.61999,162385600007.0
2009-06-09 00:00:00,0.62025,0.6294,0.6166,0.6266,167994900016.0
2009-06-10 00:00:00,0.62655,0.63655,0.6231,0.62915,146862666996.0
2009-06-11 00:00:00,0.62915,0.6468,0.62885,0.64285,191965345921.0
2009-06-12 00:00:00,0.64285,0.6465,0.63575,0.64295,120680911959.0
2009-06-15 00:00:00,0.6381,0.63955,0.62742,0.62974,62409586939.0
2009-06-16 00:00:00,0.62993,0.6391,0.62351,0.6281,62166989963.0
2009-06-17 00:00:00,0.62812,0.63657,0.62423,0.63193,63099991962.0
2009-06-18 00:00:00,0.63185,0.64406,0.62927,0.63878,62810388965.0
2009-06-19 00:00:00,0.63865,0.6482,0.63641,0.64195,84185388949.0
2009-06-22 00:00:00,0.64243,0.64388,0.6272,0.62905,97276000005.0
2009-06-23 00:00:00,0.6291,0.6417,0.62545,0.6382,114036190006.0
2009-06-24 00:00:00,0.63825,0.64865,0.63715,0.63888,113684839998.0
2009-06-25 00:00:00,0.63905,0.64654,0.6346,0.6465,90869650002.0
2009-06-26 00:00:00,0.64646,0.64775,0.6408,0.64505,57580520000.0
2009-06-29 00:00:00,0.64503,0.65225,0.64205,0.6496,105283540002.0
2009-06-30 00:00:00,0.6496,0.65495,0.64365,0.6451,165427799998.0
2009-07-01 00:00:00,0.6451,0.64735,0.63841,0.6408,161062500010.0
2009-07-02 00:00:00,0.6408,0.64155,0.62615,0.62675,162973840034.0
2009-07-03 00:00:00,0.62675,0.63475,0.62613,0.6296,89856000005.0
2009-07-06 00:00:00,0.62805,0.6378,0.62415,0.6352,191042999978.0
2009-07-07 00:00:00,0.6352,0.6395,0.6281,0.629,235992899813.0
2009-07-08 00:00:00,0.629,0.6313,0.6196,0.62625,339035600133.0
2009-07-09 00:00:00,0.6263,0.634,0.62375,0.63082,275924099984.0
2009-07-10 00:00:00,0.63055,0.63315,0.6234,0.62675,263291100373.0
2009-07-13 00:00:00,0.62726,0.634,0.6196,0.6339,275370100303.0
2009-07-14 00:00:00,0.63395,0.6416,0.63163,0.6406,252260999882.0
2009-07-15 00:00:00,0.6406,0.65125,0.6385,0.64853,202392200024.0
2009-07-16 00:00:00,0.6486,0.6498,0.63855,0.64805,201316400032.0
2009-07-17 00:00:00,0.64795,0.648,0.642,0.6447,183112900035.0
2009-07-20 00:00:00,0.64517,0.6587,0.64457,0.65695,191561500054.0
2009-07-21 00:00:00,0.65695,0.66075,0.64935,0.65655,210307420017.0
2009-07-22 00:00:00,0.6565,0.66285,0.6529,0.6592,195372049995.0
2009-07-23 00:00:00,0.6592,0.66265,0.65095,0.65388,192684179978.0
2009-07-24 00:00:00,0.65405,0.65865,0.6533,0.6555,161412099957.0
2009-07-27 00:00:00,0.65686,0.6615,0.6528,0.65715,251370889928.0
2009-07-28 00:00:00,0.6571,0.66335,0.6538,0.6578,251865200028.0
2009-07-29 00:00:00,0.6578,0.65895,0.64945,0.6498,275799509984.0
2009-07-30 00:00:00,0.64985,0.6543,0.64719,0.65175,224043300061.0
2009-07-31 00:00:00,0.65165,0.66255,0.6509,0.6614,211191099915.0
2009-08-03 00:00:00,0.66005,0.66875,0.65893,0.66805,276736200194.0
2009-08-04 00:00:00,0.6681,0.67465,0.6646,0.67301,305899639883.0
2009-08-05 00:00:00,0.67335,0.67615,0.6705,0.67366,252060200025.0
2009-08-06 00:00:00,0.67375,0.67425,0.66855,0.66965,230605400115.0
2009-08-07 00:00:00,0.66945,0.6821,0.6691,0.6726,119048399985.0
2009-08-10 00:00:00,0.669,0.67775,0.669,0.67655,107699080008.0
2009-08-11 00:00:00,0.67655,0.677,0.66615,0.6674,123453870001.0
2009-08-12 00:00:00,0.6674,0.6766,0.65985,0.67065,125362299991.0
2009-08-13 00:00:00,0.67065,0.68125,0.67039,0.6778,98028029993.0
2009-08-14 00:00:00,0.6778,0.68855,0.67393,0.67802,96085170015.0
2009-08-17 00:00:00,0.6744,0.67581,0.6643,0.66755,142621399997.0
2009-08-18 00:00:00,0.66755,0.676,0.66674,0.67445,99110689978.0
2009-08-19 00:00:00,0.67445,0.67705,0.6665,0.67535,107048220005.0
2009-08-20 00:00:00,0.67525,0.678,0.6727,0.67667,87497260001.0
2009-08-21 00:00:00,0.6768,0.68665,0.67105,0.682,84645500004.0
2009-08-24 00:00:00,0.6854,0.6885,0.6815,0.684,105202159996.0
2009-08-25 00:00:00,0.6844,0.6897,0.68325,0.6842,107015079999.0
2009-08-26 00:00:00,0.6841,0.6895,0.67875,0.6807,129973350005.0
2009-08-27 00:00:00,0.6807,0.68955,0.6774,0.6872,138719819993.0
2009-08-28 00:00:00,0.6872,0.68945,0.6832,0.68407,125137820018.0
2009-08-31 00:00:00,0.68396,0.68675,0.6792,0.68495,93215600002.0
2009-09-01 00:00:00,0.68505,0.68875,0.67205,0.6753,137032899999.0
2009-09-02 00:00:00,0.67525,0.6779,0.6685,0.6726,126489399999.0
2009-09-03 00:00:00,0.6726,0.68295,0.672,0.67765,135198899994.0
2009-09-04 00:00:00,0.67755,0.6896,0.67715,0.68665,101775700001.0
2009-09-07 00:00:00,0.6882,0.6934,0.6874,0.69225,51594700002.0
2009-09-08 00:00:00,0.6924,0.69835,0.69065,0.69595,117281299995.0
2009-09-09 00:00:00,0.6961,0.70075,0.6904,0.69725,117014779996.0
2009-09-10 00:00:00,0.69725,0.7044,0.69245,0.70395,125342199999.0
2009-09-11 00:00:00,0.70395,0.7088,0.7012,0.70695,126377400002.0
2009-09-14 00:00:00,0.70547,0.70559,0.69635,0.7009,106400600003.0
2009-09-15 00:00:00,0.7009,0.70645,0.6978,0.70465,99704699997.0
2009-09-16 00:00:00,0.70465,0.7152,0.70409,0.7134,105094100003.0
2009-09-17 00:00:00,0.71345,0.7157,0.70805,0.71008,114843700000.0
2009-09-18 00:00:00,0.7103,0.7125,0.70719,0.7091,110636100000.0
2009-09-21 00:00:00,0.70735,0.70945,0.70165,0.70599,88481100001.0
2009-09-22 00:00:00,0.70605,0.72425,0.70584,0.7189,126438700003.0
2009-09-23 00:00:00,0.7189,0.73105,0.7165,0.717,134812700007.0
2009-09-24 00:00:00,0.71705,0.72695,0.71493,0.71615,124264900006.0
2009-09-25 00:00:00,0.71615,0.7215,0.7105,0.71835,127876150008.0
2009-09-28 00:00:00,0.71714,0.72217,0.7113,0.71615,114498199997.0
2009-09-29 00:00:00,0.716,0.72265,0.7127,0.71497,135752200000.0
2009-09-30 00:00:00,0.71515,0.72525,0.7146,0.72289,122497800003.0
2009-10-01 00:00:00,0.723,0.72465,0.71345,0.7151,139031910004.0
2009-10-02 00:00:00,0.715,0.72105,0.7078,0.71545,162188730024.0
2009-10-05 00:00:00,0.71633,0.7314,0.71369,0.73023,155526200000.0
2009-10-06 00:00:00,0.7305,0.73775,0.72855,0.7348,135637289989.0
2009-10-07 00:00:00,0.7348,0.7397,0.73179,0.7367,137636400007.0
2009-10-08 00:00:00,0.7367,0.7452,0.73548,0.7424,144692749996.0
2009-10-09 00:00:00,0.7425,0.7425,0.73015,0.73375,144502300009.0
2009-10-12 00:00:00,0.73376,0.73675,0.72495,0.7363,128154639978.0
2009-10-13 00:00:00,0.73625,0.74155,0.7314,0.7392,116840880009.0
2009-10-14 00:00:00,0.73915,0.74505,0.7357,0.74405,119203829995.0
2009-10-15 00:00:00,0.744,0.7486,0.7404,0.74465,149239610025.0
2009-10-16 00:00:00,0.7447,0.7495,0.735,0.7402,162503099996.0
2009-10-19 00:00:00,0.7385,0.7574,0.73685,0.7566,163144400012.0
2009-10-20 00:00:00,0.7565,0.7567,0.74405,0.74955,146662950040.0
2009-10-21 00:00:00,0.74955,0.76345,0.74635,0.75755,158477549991.0
2009-10-22 00:00:00,0.75775,0.7602,0.7499,0.75735,163414999979.0
2009-10-23 00:00:00,0.75735,0.75955,0.75229,0.754,155865850008.0
2009-10-26 00:00:00,0.75358,0.75665,0.74515,0.74775,149764199988.0
2009-10-27 00:00:00,0.74775,0.7516,0.7413,0.7435,162531510013.0
2009-10-28 00:00:00,0.7435,0.74615,0.71965,0.721,185104069955.0
2009-10-29 00:00:00,0.721,0.7367,0.71605,0.7325,164687029990.0
2009-10-30 00:00:00,0.73245,0.73325,0.71545,0.7175,140623199987.0
2009-11-02 00:00:00,0.71376,0.72675,0.71278,0.718,168501380006.0
2009-11-03 00:00:00,0.71765,0.72375,0.7095,0.72005,193226000000.0
2009-11-04 00:00:00,0.7199,0.73095,0.71658,0.72415,159976700000.0
2009-11-05 00:00:00,0.7238,0.7244,0.7159,0.72115,151197999988.0
2009-11-06 00:00:00,0.72095,0.72755,0.71935,0.72449,141698300024.0
2009-11-09 00:00:00,0.73435,0.7435,0.73163,0.7429,197171490002.0
2009-11-10 00:00:00,0.7428,0.74605,0.73765,0.7433,180889209963.0
2009-11-11 00:00:00,0.74315,0.7438,0.73805,0.73865,142568899966.0
2009-11-12 00:00:00,0.73865,0.7441,0.73075,0.7327,155355300003.0
2009-11-13 00:00:00,0.73265,0.7443,0.731,0.74322,132775399992.0
2009-11-16 00:00:00,0.7421,0.7523,0.7393,0.7481,97316520002.0
2009-11-17 00:00:00,0.74805,0.75015,0.7407,0.7451,132157900001.0
2009-11-18 00:00:00,0.7451,0.7498,0.74235,0.74585,115144390004.0
2009-11-19 00:00:00,0.7457,0.7463,0.7272,0.731,145000150008.0
2009-11-20 00:00:00,0.7309,0.73255,0.72,0.72375,159855149991.0
2009-11-23 00:00:00,0.72108,0.7367,0.72105,0.7324,132574400003.0
2009-11-24 00:00:00,0.7324,0.73345,0.72205,0.7256,141932130005.0
2009-11-25 00:00:00,0.72555,0.7331,0.72483,0.73225,113379089998.0
2009-11-26 00:00:00,0.73225,0.7331,0.71285,0.7148,93202900007.0
2009-11-27 00:00:00,0.71485,0.7164,0.70235,0.71065,143225279997.0
2009-11-30 00:00:00,0.7137,0.7219,0.71181,0.71555,150843450002.0
2009-12-01 00:00:00,0.71545,0.72935,0.71395,0.7253,146589499988.0
2009-12-02 00:00:00,0.72525,0.7295,0.7204,0.7216,124333700001.0
2009-12-03 00:00:00,0.72165,0.73,0.7209,0.7213,127625400001.0
2009-12-04 00:00:00,0.72125,0.7273,0.71335,0.71618,138177540014.0
2009-12-07 00:00:00,0.7176,0.71885,0.70805,0.713,177497900001.0
2009-12-08 00:00:00,0.71295,0.7171,0.70475,0.7067,181507600001.0
2009-12-09 00:00:00,0.70675,0.7207,0.70425,0.71865,155381600000.0
2009-12-10 00:00:00,0.7186,0.73185,0.71855,0.72855,120998799991.0
2009-12-11 00:00:00,0.72845,0.7289,0.7222,0.72495,149025599996.0
2009-12-14 00:00:00,0.72403,0.72975,0.721,0.7276,142682400009.0
2009-12-15 00:00:00,0.72755,0.72785,0.71865,0.7215,155361400009.0
2009-12-16 00:00:00,0.72145,0.72245,0.7155,0.7203,135433799994.0
2009-12-17 00:00:00,0.7203,0.7207,0.70835,0.70995,140108299995.0
2009-12-18 00:00:00,0.70995,0.7132,0.7063,0.711,139815399999.0
2009-12-21 00:00:00,0.7106,0.7113,0.70415,0.7052,99970200000.0
2009-12-22 00:00:00,0.70505,0.7075,0.6989,0.6992,103932600000.0
2009-12-23 00:00:00,0.6992,0.7063,0.69685,0.7042,78511399996.0
2009-12-24 00:00:00,0.70405,0.70815,0.70275,0.7055,45893600000.0
2009-12-25 00:00:00,0.70545,0.70877,0.70448,0.70522,107346300003.0
2009-12-28 00:00:00,0.70535,0.70945,0.70487,0.70774,59841899998.0
2009-12-29 00:00:00,0.7079,0.7213,0.70659,0.717,73503799996.0
2009-12-30 00:00:00,0.71685,0.7227,0.71389,0.72175,70371400000.0
2009-12-31 00:00:00,0.72175,0.72175,0.72175,0.72175,3000000.0
