-
Notifications
You must be signed in to change notification settings - Fork 11
/
test.csv
We can't make this file beautiful and searchable because it's too large.
5418 lines (5418 loc) · 577 KB
/
test.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Open,High,Low,Close,Volume
2003-01-29 00:00:00+00:00,154.65421294769328,156.740975060076,147.93010807334238,152.45147705078125,55977166
2003-01-30 00:00:00+00:00,154.88602322205583,163.4650490649479,154.3295482716264,162.30575561523438,74267372
2003-01-31 00:00:00+00:00,159.43059489480103,163.23318668920336,156.85688087873137,162.4216766357422,34060443
2003-02-03 00:00:00+00:00,170.09641651059067,173.43525081975292,167.870501437514,170.4210205078125,61311033
2003-02-04 00:00:00+00:00,166.1546925739777,171.4644228856145,165.6678018374344,167.98643493652344,40976427
2003-02-05 00:00:00+00:00,167.87052957718095,173.15706535674676,164.62442778010347,171.23255920410156,66252068
2003-02-06 00:00:00+00:00,168.47342090814274,174.36277621108803,161.37833631819115,165.08815002441406,45195475
2003-02-07 00:00:00+00:00,165.8764434522174,169.26166698704318,161.03047141152612,164.16062927246094,26995845
2003-02-10 00:00:00+00:00,164.27658159400923,166.47930164687978,158.27127048901775,159.0595703125,22467465
2003-02-11 00:00:00+00:00,159.05962567982752,164.50846381049382,159.05962567982752,163.81288146972656,30124569
2003-02-12 00:00:00+00:00,161.61010114472077,163.6969241973951,158.59587097167966,158.5958709716797,28126097
2003-02-13 00:00:00+00:00,159.29146608616068,173.6671265092085,157.20470434507598,172.15997314453125,0
2003-02-14 00:00:00+00:00,172.97153957811096,177.97981402212596,166.94303299368678,170.4210205078125,52615688
2003-02-17 00:00:00+00:00,175.6612162776232,177.60887145996094,171.2557590560558,177.60887145996094,22163507
2003-02-18 00:00:00+00:00,177.51624695433574,179.23203203054052,173.43539167924533,179.11610412597656,20844829
2003-02-19 00:00:00+00:00,177.84072385098466,181.55058266227076,176.79734281676014,177.1451416015625,0
2003-02-20 00:00:00+00:00,175.7540162313148,177.84077894624514,172.04414095052286,176.2177276611328,0
2003-02-21 00:00:00+00:00,174.47866996356532,175.17426743549024,168.75157287658448,174.71051025390625,40381072
2003-02-24 00:00:00+00:00,174.36273193359375,177.84071970044633,173.20343842506804,174.36273193359375,14324615
2003-02-25 00:00:00+00:00,171.20941453004005,172.16001662957498,165.9228786231515,169.6094970703125,29222049
2003-02-26 00:00:00+00:00,175.1232891545466,175.1232891545466,165.29431456819694,167.81150817871094,23485865
2003-02-27 00:00:00+00:00,167.0923018404344,172.1266901108719,163.40046990837195,165.65394592285156,37590280
2003-02-28 00:00:00+00:00,166.47860905815463,175.9623718261719,163.9758290997419,175.96237182617188,39888083
2003-03-03 00:00:00+00:00,177.28089260307303,177.4007371279943,171.45542860368832,173.56507873535156,28196655
2003-03-04 00:00:00+00:00,172.3664259207721,173.56509302699178,168.0512623540941,169.01019287109375,29711671
2003-03-05 00:00:00+00:00,166.8525923507658,168.89029730383473,164.21555402568364,165.1744842529297,21925144
2003-03-06 00:00:00+00:00,165.07861005111874,170.20887808963857,161.2429037717902,164.93478393554688,23793020
2003-03-07 00:00:00+00:00,164.83884824576765,164.83884824576765,158.84557691087593,162.0579833984375,29861117
2003-03-10 00:00:00+00:00,162.0579948403353,163.9758399021223,156.64009085672373,158.22232055664062,30597487
2003-03-11 00:00:00+00:00,157.7428410424197,162.17784910415165,153.05849742620464,157.86270141601562,40412041
2003-03-12 00:00:00+00:00,158.70170995590314,160.02023691323578,148.6330464846646,149.11248779296875,0
2003-03-13 00:00:00+00:00,152.4687497193337,162.89706068089828,151.6297271763964,159.78053283691406,52328986
2003-03-14 00:00:00+00:00,164.21557595860463,171.6472030529959,163.01690905448214,167.57179260253906,51604327
2003-03-17 00:00:00+00:00,163.97583711334397,184.592675136888,162.05799208417426,178.2398223876953,44117281
2003-03-18 00:00:00+00:00,178.83916185242393,183.99334777035125,175.00345582630874,180.6371307373047,38231751
2003-03-19 00:00:00+00:00,180.27746635521757,188.54817715537658,177.2808315482071,179.55828857421875,43062912
2003-03-20 00:00:00+00:00,178.26385040863005,185.07221233192664,177.16109358551645,181.4762420654297,33550749
2003-03-21 00:00:00+00:00,181.6199779612605,190.01053412094564,181.6199779612605,188.78793334960938,29878219
2003-03-24 00:00:00+00:00,186.51056945781525,186.51056945781525,180.15771556919705,182.07557678222656,26102181
2003-03-25 00:00:00+00:00,179.7980348992777,183.03440637029044,175.9623300981192,181.11656188964844,33466565
2003-03-26 00:00:00+00:00,180.87682497138232,187.94887016677046,177.52060872401213,184.47279357910156,39813634
2003-03-27 00:00:00+00:00,181.83582959809792,185.07220266896823,177.76041796203023,181.2364959716797,0
2003-03-28 00:00:00+00:00,183.0343963550599,183.1782224073355,174.88354587842173,179.55828857421875,0
2003-03-31 00:00:00+01:00,175.0034942626953,177.4967076872298,171.3596083773005,175.0034942626953,37591899
2003-04-01 00:00:00+01:00,175.00340638564472,180.1816199378994,172.1266633185034,178.839111328125,34143813
2003-04-02 00:00:00+01:00,179.31855554785048,189.14753081106136,179.31855554785048,188.06875610351562,40441833
2003-04-03 00:00:00+01:00,189.0276977640459,194.66137151522966,186.9420295767515,189.62698364257812,47454830
2003-04-04 00:00:00+01:00,189.38734268368648,194.1819318860097,188.52910629026783,190.82569885253906,32576750
2003-04-07 00:00:00+01:00,196.57919501094514,200.6546531601166,195.26068353430185,197.7778778076172,0
2003-04-08 00:00:00+01:00,194.18188668858858,198.13743651170793,190.94549894262437,192.74351501464844,0
2003-04-09 00:00:00+01:00,191.42502470598376,194.22987116198155,185.79135021819044,189.8667449951172,50559588
2003-04-10 00:00:00+01:00,187.85302387717138,193.36685392223447,185.9111973252971,190.34625244140625,21836427
2003-04-11 00:00:00+01:00,191.7845611572266,197.41823433410673,190.681804924093,191.78456115722656,19914297
2003-04-14 00:00:00+01:00,191.78456849336496,197.53808638191683,190.7057937891835,195.50038146972656,19853512
2003-04-15 00:00:00+01:00,198.1614436251081,204.25062561035156,198.1614436251081,204.25062561035156,56978611
2003-04-16 00:00:00+01:00,207.60687228134404,211.2028417716106,193.7024833187795,194.42166137695312,69889618
2003-04-17 00:00:00+01:00,192.74355086677713,200.41493124758034,192.02437281597145,198.4970703125,0
2003-04-18 00:00:00+01:00,198.01763916015625,203.291717406838,192.02438282518185,198.01763916015625,0
2003-04-21 00:00:00+01:00,198.01763916015625,203.291717406838,192.02438282518185,198.01763916015625,0
2003-04-22 00:00:00+01:00,199.93549115449548,204.1307466394554,197.202525839233,201.7334442138672,19181079
2003-04-23 00:00:00+01:00,206.0485768679248,211.92198752679056,204.49031309974694,209.04519653320312,38517449
2003-04-24 00:00:00+01:00,207.12735690571927,213.60010116391214,203.29168300436407,204.8498992919922,26251898
2003-04-25 00:00:00+01:00,204.37048784983872,208.51784363273154,200.77453412995735,200.89437866210938,25020008
2003-04-28 00:00:00+01:00,200.29504504357212,213.60008173323084,198.49702901121321,212.2815704345703,56730227
2003-04-29 00:00:00+01:00,214.79874530495732,216.83651412439949,211.20283921769217,212.40145874023438,48612786
2003-04-30 00:00:00+01:00,212.40134501966688,212.40134501966688,204.72996876032232,207.24716186523438,36178842
2003-05-01 00:00:00+01:00,207.12726243178696,207.9903136137483,198.25726761066716,200.17506408691406,25442679
2003-05-02 00:00:00+01:00,201.85331471972015,206.048617934996,198.9765706724074,205.20957946777344,27500416
2003-05-05 00:00:00+01:00,205.20957946777347,205.20957946777347,205.20957946777347,205.20957946777344,0
2003-05-06 00:00:00+01:00,206.88766444560073,208.20619178316463,203.77113664415225,204.25062561035156,0
2003-05-07 00:00:00+01:00,204.25053922496068,210.0664016445835,202.9320282849243,204.72998046875,31467156
2003-05-08 00:00:00+01:00,203.77114150747764,203.77114150747764,193.7024748923754,196.0997772216797,64662564
2003-05-09 00:00:00+01:00,196.57920283980673,198.97655268874806,194.90109437726952,196.0997772216797,24890123
2003-05-12 00:00:00+01:00,197.77782215318302,198.73675228080054,192.86332702896993,196.2195587158203,0
2003-05-13 00:00:00+01:00,196.57910238909795,198.49696228038164,192.16809433457755,195.1407470703125,33799848
2003-05-14 00:00:00+01:00,194.90104810973665,199.6956833099055,193.22294004556528,195.50038146972656,36565681
2003-05-15 00:00:00+01:00,195.28471048708568,203.29173919072878,194.56551648184688,199.096435546875,27845251
2003-05-16 00:00:00+01:00,200.79839901662032,207.36701971877267,198.88055482795244,203.29161071777344,30568808
2003-05-19 00:00:00+01:00,205.6888952871388,206.16833649552441,199.69562674438595,199.9353790283203,28754106
2003-05-20 00:00:00+01:00,200.65457297837108,205.6889119936403,200.65457297837108,203.29161071777344,34288487
2003-05-21 00:00:00+01:00,203.2916684410966,203.7711098245577,197.39427648257416,199.45596313476562,32878931
2003-05-22 00:00:00+01:00,201.3738609016931,201.3738609016931,195.97992258322154,199.21624755859375,24404500
2003-05-23 00:00:00+01:00,198.2574128338212,199.5998586786365,195.62037342790623,199.096435546875,11033311
2003-05-26 00:00:00+01:00,199.096435546875,199.096435546875,199.096435546875,199.096435546875,0
2003-05-27 00:00:00+01:00,199.81548704648236,201.85319138147517,193.6544109128204,199.9353790283203,23134896
2003-05-28 00:00:00+01:00,201.61359752324915,207.12738037109375,200.89437195554714,207.12738037109375,28203588
2003-05-29 00:00:00+01:00,206.55201299481647,213.83987819870669,203.6513033794475,212.40145874023438,31066171
2003-05-30 00:00:00+01:00,210.00414763677233,213.50420646813063,206.16844177246097,206.16844177246094,45084167
2003-06-02 00:00:00+01:00,210.00410670785084,212.11375640196934,205.68896023133794,211.20278930664062,40203317
2003-06-03 00:00:00+01:00,208.0863982579637,210.2439966681405,203.7712331173824,208.56588745117188,43518652
2003-06-04 00:00:00+01:00,208.68561290890364,211.490459145303,205.01774680892117,207.84652709960938,28221355
2003-06-05 00:00:00+01:00,208.56581634888303,213.55219496454765,207.60688580903468,207.7267303466797,51313580
2003-06-06 00:00:00+01:00,209.76439356331485,212.4493953641815,209.04519976377296,210.8432159423828,39370749
2003-06-09 00:00:00+01:00,210.00415851354424,212.52135299227731,208.66166535147306,210.9630889892578,0
2003-06-10 00:00:00+01:00,209.76441445006634,212.0178748517863,208.4219054960174,210.60350036621094,21441214
2003-06-11 00:00:00+01:00,211.92198374257208,217.555657758071,211.4904579732948,216.4768829345703,40992232
2003-06-12 00:00:00+01:00,216.4768679502792,224.51261123789743,216.4768679502792,221.151611328125,36538634
2003-06-13 00:00:00+01:00,220.93593588807215,225.39492624052397,219.9530394839346,222.35032653808594,20539303
2003-06-16 00:00:00+01:00,219.01802980376186,225.34690072329906,218.99404822792042,221.03175354003906,30217612
2003-06-17 00:00:00+01:00,223.3092033248585,227.69629539111352,221.75093939580643,224.02838134765625,34954145
2003-06-18 00:00:00+01:00,224.26813391394936,229.72440197157817,220.79205664168086,227.98394775390625,42640804
2003-06-19 00:00:00+01:00,228.22369523937834,228.46343180189635,218.77828059459114,221.51124572753906,29761575
2003-06-20 00:00:00+01:00,221.5112208108327,223.0934027460866,218.994026787237,221.9906463623047,24963403
2003-06-23 00:00:00+01:00,221.5112663780294,222.11059992025824,217.67554437966893,219.35365295410156,23019431
2003-06-24 00:00:00+01:00,219.59335252624382,220.91186382597058,216.1172283218921,216.95631408691406,25747951
2003-06-25 00:00:00+01:00,219.353668286669,220.456424974381,214.91867579559917,216.7166290283203,21965961
2003-06-26 00:00:00+01:00,214.70283825117488,220.0727939008249,213.983660349427,216.95631408691406,15405515
2003-06-27 00:00:00+01:00,217.9152833570314,219.11395036752023,215.99742247620088,216.5967559814453,11674005
2003-06-30 00:00:00+01:00,216.47680941030785,220.26450287306184,213.95961621082327,215.757568359375,24798741
2003-07-01 00:00:00+01:00,215.18231978169462,215.63782718825354,207.7267103939425,209.88430786132812,26266854
2003-07-02 00:00:00+01:00,213.00078406852398,215.75766747188527,210.0041482580929,211.44252014160156,0
2003-07-03 00:00:00+01:00,214.5591179168336,214.5591179168336,210.12406125794308,213.72003173828125,18442200
2003-07-04 00:00:00+01:00,213.26445812474088,214.79867668437234,210.8431749160719,213.36032104492188,7548335
2003-07-07 00:00:00+01:00,213.7199487725824,220.60026902312856,213.69598303729617,219.95297241210938,29245296
2003-07-08 00:00:00+01:00,220.45638799679108,222.47017511266336,217.19608164071894,218.2748565673828,24831581
2003-07-09 00:00:00+01:00,219.59342072817506,220.31259885328726,215.75769846170203,216.7166290283203,13904084
2003-07-10 00:00:00+01:00,217.07614177313212,218.10700084014744,211.08287161716532,215.03843688964844,24234696
2003-07-11 00:00:00+01:00,214.55894943354548,216.83640617596686,213.2404385193769,215.757568359375,14325581
2003-07-14 00:00:00+01:00,218.2988372867014,224.26812716362045,216.71659182746157,220.31256103515625,23868774
2003-07-15 00:00:00+01:00,220.5523121017504,224.74761476531657,219.49745540217216,221.03175354003906,27431743
2003-07-16 00:00:00+01:00,223.18934787173882,226.78531700903406,219.35362633878637,220.43246459960938,28062068
2003-07-17 00:00:00+01:00,219.9529597834368,222.37422754271282,214.79871132528163,216.4768829345703,22309857
2003-07-18 00:00:00+01:00,217.196071657199,219.47352928624528,214.67887747775902,215.3980712890625,0
2003-07-21 00:00:00+01:00,218.03505933517292,218.3946403174176,213.71989746974756,216.23709106445312,33667924
2003-07-22 00:00:00+01:00,216.86045876772025,220.0728016255003,215.75763902429085,218.63442993164062,21100365
2003-07-23 00:00:00+01:00,220.07292272092653,224.1962825226782,219.59348106570337,220.67225646972656,39333293
2003-07-24 00:00:00+01:00,221.99062423660743,224.19613678434897,220.79200503782442,222.94955444335938,26484585
2003-07-25 00:00:00+01:00,221.8947707861797,222.82971946174885,219.11390633159948,221.151611328125,26846729
2003-07-28 00:00:00+01:00,224.05244126322503,226.30591826618002,222.9496843468239,223.9086151123047,23896403
2003-07-29 00:00:00+01:00,224.98728050245094,227.79212667306194,221.99064510448568,222.7098388671875,26939025
2003-07-30 00:00:00+01:00,224.50777535228985,227.0249211271085,222.11048989058824,223.4290008544922,0
2003-07-31 00:00:00+01:00,224.86747047164022,228.10384289999593,219.5933926297948,224.50787353515625,21352536
2003-08-01 00:00:00+01:00,224.14827757570072,226.64144270897862,218.7542922063479,219.83311462402344,15780213
2003-08-04 00:00:00+01:00,219.3535462150364,222.9495140388246,216.3569274817094,217.3158416748047,21867003
2003-08-05 00:00:00+01:00,218.39460602758373,220.0727295472829,214.19936850775812,215.757568359375,0
2003-08-06 00:00:00+01:00,215.27821992615998,215.27821992615998,207.1273517106888,209.04519653320312,52697053
2003-08-07 00:00:00+01:00,218.63438553414602,230.38121995422156,218.63438553414602,228.7030487060547,139727517
2003-08-08 00:00:00+01:00,229.9018344502937,234.57657924643786,228.46346240216678,230.14157104492188,49844364
2003-08-11 00:00:00+01:00,232.77855687979311,234.45668097784852,231.1004486216148,232.41897583007812,17297774
2003-08-12 00:00:00+01:00,234.121114755119,236.01499421608264,230.74090011617938,235.6553497314453,18466386
2003-08-13 00:00:00+01:00,238.35503123536066,240.78726839533033,231.78814035805135,232.8826141357422,0
2003-08-14 00:00:00+01:00,233.9771485481392,236.89580496976825,232.1773610432034,234.8284454345703,21943925
2003-08-15 00:00:00+01:00,234.82837781632935,239.69273950346155,233.92848432298354,235.9228515625,11098621
2003-08-18 00:00:00+01:00,237.13906970263668,241.51703095589596,235.80137003329293,239.32801818847656,0
2003-08-19 00:00:00+01:00,239.93601803953055,243.21950428790058,234.46359988368138,235.0716552734375,0
2003-08-20 00:00:00+01:00,235.3147261411734,235.3147261411734,228.48026553767937,232.63931274414062,23644256
2003-08-21 00:00:00+01:00,232.51782143545364,237.2265262384178,230.93688068803843,231.78817749023438,13990933
2003-08-22 00:00:00+01:00,231.05857162318677,233.7339867645314,228.74797047937736,229.47763061523438,0
2003-08-25 00:00:00+01:00,229.47763061523438,229.47763061523438,229.47763061523438,229.47763061523438,0
2003-08-26 00:00:00+01:00,228.62634221974275,233.00428712815727,227.16703796386716,227.1670379638672,0
2003-08-27 00:00:00+01:00,228.86953704107287,232.51783736912836,228.86953704107287,229.84242248535156,0
2003-08-28 00:00:00+01:00,231.5449667526686,232.03136929621843,226.0968629332767,226.6805877685547,16635275
2003-08-29 00:00:00+01:00,229.25861836128547,230.08558436276155,221.81610112224868,223.76187133789062,23978029
2003-09-01 00:00:00+01:00,225.7077429657915,228.6263353190562,224.0051972797342,225.58609008789062,12175478
2003-09-02 00:00:00+01:00,227.89658885256782,228.04250795891272,221.93768966394532,223.76187133789062,29154331
2003-09-03 00:00:00+01:00,226.34008563301845,232.1530688638493,225.46452230954904,227.41029357910156,28268095
2003-09-04 00:00:00+01:00,228.2858124820662,230.81530821213005,225.9508970551746,229.5991973876953,34903875
2003-09-05 00:00:00+01:00,230.0856637459003,230.81530774052186,225.09964794484566,227.89666748046875,44068952
2003-09-08 00:00:00+01:00,227.7750462386974,231.54495094325856,225.82443830588386,228.38311767578125,21376876
2003-09-09 00:00:00+01:00,229.11275463291344,233.12588457589237,228.28578843155452,230.45046997070312,28131456
2003-09-10 00:00:00+01:00,229.59919691857192,231.0585491893819,226.31571055562046,227.89666748046875,0
2003-09-11 00:00:00+01:00,226.34000229562946,230.5720428029309,225.7076807016657,226.80215454101562,14975919
2003-09-12 00:00:00+01:00,228.2614825115415,238.7199167083896,227.2885970635038,233.97714233398438,0
2003-09-15 00:00:00+01:00,236.16610611764602,238.45237616023206,233.83119100583116,236.4093475341797,31346075
2003-09-16 00:00:00+01:00,236.40937868334422,242.36821563952813,236.16613723476115,240.78732299804688,0
2003-09-17 00:00:00+01:00,242.97624908784977,246.13813050736852,233.59623550430817,241.6385498046875,0
2003-09-18 00:00:00+01:00,241.63849827912944,248.2054368629082,240.17919466423209,244.67872619628906,0
2003-09-19 00:00:00+01:00,244.67874064017616,250.41872959841893,239.449565027175,242.00332641601562,36143127
2003-09-22 00:00:00+01:00,235.92285328105308,241.27368170961242,235.92285328105308,240.30079650878906,30709198
2003-09-23 00:00:00+01:00,241.76012244774944,242.2465891985004,236.89576027763437,238.23345947265625,30452010
2003-09-24 00:00:00+01:00,240.2035199944893,240.18013758219294,233.61223491835682,235.43641662597656,25306745
2003-09-25 00:00:00+01:00,232.88255439779863,234.5850830111602,230.62061572014602,233.3689727783203,29329470
2003-09-26 00:00:00+01:00,232.15300630995185,233.6852859067347,227.0454022972122,228.38311767578125,26216446
2003-09-29 00:00:00+01:00,228.1398480795006,230.6936738761722,225.46443372304788,227.65338134765625,22990161
2003-09-30 00:00:00+01:00,228.62627361388502,229.3559656988425,222.30260766562725,224.61314392089844,29532386
2003-10-01 00:00:00+01:00,226.19411407348892,235.8013153076172,225.1239706567718,235.8013153076172,59813615
2003-10-02 00:00:00+01:00,239.8143768310547,242.73298420796544,237.44053952401683,239.8143768310547,0
2003-10-03 00:00:00+01:00,240.54411241440457,247.1110051847646,240.30087095086108,245.16529846191406,43319320
2003-10-06 00:00:00+01:00,244.67884161330616,244.67884161330616,238.7199554443359,238.71995544433594,22908018
2003-10-07 00:00:00+01:00,239.32782965418573,243.34095764160156,238.71977460232864,243.34095764160156,26253768
2003-10-08 00:00:00+01:00,242.4897928375037,248.22978178896943,242.36815607271515,245.89486694335938,41975564
2003-10-09 00:00:00+01:00,247.3542096578989,249.42155287375445,244.5571903717098,247.96226501464844,0
2003-10-10 00:00:00+01:00,248.57023757222515,250.79810717440787,244.92193878776325,250.029541015625,38380719
2003-10-13 00:00:00+01:00,250.0296037177942,253.77516141109703,246.7704484868343,252.46177673339844,26620140
2003-10-14 00:00:00+01:00,254.55351024530574,254.52917967224673,247.4758204662422,249.54322814941406,25164169
2003-10-15 00:00:00+01:00,251.48886004041142,254.26159639226515,250.39438633771002,252.70498657226562,24603064
2003-10-16 00:00:00+01:00,251.14839872700526,254.77236772188914,248.32704920779156,249.66476440429688,17600733
2003-10-17 00:00:00+01:00,250.51616740459053,251.36740016627513,248.20556598725184,250.8809814453125,25444268
2003-10-20 00:00:00+01:00,249.42158478738764,255.38048626296293,249.17350614100562,253.06988525390625,14251395
2003-10-21 00:00:00+01:00,254.16441120473792,259.1504282168807,253.39100734564386,256.3534240722656,23533256
2003-10-22 00:00:00+01:00,256.35331706183274,256.4749056242577,247.11094713786645,250.75924682617188,37881702
2003-10-23 00:00:00+01:00,245.65161134327408,248.44863002647753,243.94908242403378,244.67872619628906,30215923
2003-10-24 00:00:00+01:00,245.65166475033791,249.66479475736293,243.54054578751985,246.01649475097656,26342988
2003-10-27 00:00:00+00:00,247.11094443169665,248.81347355400175,239.32792660906398,241.0304718017578,46738628
2003-10-28 00:00:00+00:00,242.97618641946627,243.36534688902506,236.77412624531294,239.206298828125,35921653
2003-10-29 00:00:00+00:00,241.7600990119409,242.73298420796544,238.5982663184271,239.8143768310547,20202292
2003-10-30 00:00:00+00:00,240.66573210288976,245.16533014082611,239.55176447943606,242.48989868164062,28161523
2003-10-31 00:00:00+00:00,241.15207904699352,242.6113826572663,238.8414788390248,241.7600860595703,15731547
2003-11-03 00:00:00+00:00,240.9088376730346,243.21943788100333,240.54402382325648,241.7600860595703,23697119
2003-11-04 00:00:00+00:00,240.30078889025484,245.40839183907914,240.30078889025484,242.61138916015625,22022280
2003-11-05 00:00:00+00:00,241.27378945907728,245.55447661216192,237.38226298827075,239.32801818847656,17448981
2003-11-06 00:00:00+00:00,238.35504134604054,243.34105622225118,237.62539748675886,241.0304718017578,20049241
2003-11-07 00:00:00+00:00,242.00328212077255,245.52999235006675,242.00328212077255,244.4354705810547,19270964
2003-11-10 00:00:00+00:00,242.00343176208776,243.2195588849831,239.08479094871794,242.48989868164062,17864751
2003-11-11 00:00:00+00:00,239.32792637526796,242.85463745908135,239.32792637526796,241.27369689941406,19611025
2003-11-12 00:00:00+00:00,241.39536235028507,242.7330780029297,238.84158392627452,242.7330780029297,25487224
2003-11-13 00:00:00+00:00,244.6787385296269,245.16522130360823,238.02911747053722,239.8143768310547,43544345
2003-11-14 00:00:00+00:00,238.963042906852,242.85456675173447,236.6524430909605,237.01727294921875,0
2003-11-17 00:00:00+00:00,233.83116945957104,237.86862948158583,233.490670076734,236.53091430664062,25993298
2003-11-18 00:00:00+00:00,237.5038145430676,240.17922899167462,235.43645540703042,238.47669982910156,24166265
2003-11-19 00:00:00+00:00,236.04435528373062,238.45226094148708,235.43634845851918,236.77406311035156,12986135
2003-11-20 00:00:00+00:00,238.35503191788607,238.35503191788607,233.54418446907152,236.53091430664062,16022966
2003-11-21 00:00:00+00:00,237.2605430424538,237.38214766138935,234.4635403846139,236.2876739501953,15291842
2003-11-24 00:00:00+00:00,235.801265598598,243.12213074126495,233.93817733477448,242.00332641601562,28511214
2003-11-25 00:00:00+00:00,243.21949153006418,248.5703208258373,242.63575067273013,246.01649475097656,37861900
2003-11-26 00:00:00+00:00,244.43559123066214,250.56472653183465,241.61425700950667,247.59747314453125,26764546
2003-11-27 00:00:00+00:00,249.54320569356273,250.07826933761936,245.67115765061513,247.23260498046875,13280230
2003-11-28 00:00:00+00:00,248.08389214922838,250.39447715140582,245.06797760834522,249.3000030517578,15997903
2003-12-01 00:00:00+00:00,250.51606108627425,251.97534877063484,245.09224073715143,249.66476440429688,26489706
2003-12-02 00:00:00+00:00,252.94829428299366,253.9211797550323,241.51699042649034,244.8004608154297,63854864
2003-12-03 00:00:00+00:00,243.70590988007805,248.69190917063685,243.3410798797742,246.9893798828125,37510449
2003-12-04 00:00:00+00:00,246.62452711349079,247.1109456418014,241.88175361779648,245.65164184570312,41523327
2003-12-05 00:00:00+00:00,244.19244531470488,246.7705384013396,240.44682197507282,243.7059783935547,26249066
2003-12-08 00:00:00+00:00,241.1521083384394,243.90045014511725,238.71987107767373,241.27369689941406,18505036
2003-12-09 00:00:00+00:00,242.36821563952813,244.92204193455817,239.47388988542184,240.78732299804688,18198360
2003-12-10 00:00:00+00:00,239.57115088842778,240.78726139787753,234.51216073862992,236.89573669433594,23421231
2003-12-11 00:00:00+00:00,238.233457212823,238.2577877818049,231.49626802241727,233.12586975097656,46161568
2003-12-12 00:00:00+00:00,233.97713446480572,236.0299019603206,231.30171966067206,231.6665496826172,38563994
2003-12-15 00:00:00+00:00,234.95000477999906,237.28491998446205,232.39622693129593,233.61228942871094,32167890
2003-12-16 00:00:00+00:00,232.8825596274699,234.463499751587,231.18003097587587,231.54486083984375,17483550
2003-12-17 00:00:00+00:00,232.5177857782735,238.11185575367873,232.27456045357255,237.26055908203125,34533770
2003-12-18 00:00:00+00:00,237.26048336530263,241.07903135736316,233.47111918881518,238.96302795410156,29836429
2003-12-19 00:00:00+00:00,240.54403789697952,241.39527026293226,236.87140791490233,240.30079650878906,23810374
2003-12-22 00:00:00+00:00,238.84156137788355,241.27375097257422,236.79848419221753,239.69281005859375,12329121
2003-12-23 00:00:00+00:00,240.6656419963187,240.7045484074477,235.41211942591204,238.35504150390625,21839309
2003-12-24 00:00:00+00:00,237.38208795365148,241.44386119279272,237.38208795365148,238.96302795410156,5114077
2003-12-25 00:00:00+00:00,238.96302795410156,238.96302795410156,238.96302795410156,238.96302795410156,0
2003-12-26 00:00:00+00:00,238.96302795410156,238.96302795410156,238.96302795410156,238.96302795410156,0
2003-12-29 00:00:00+00:00,237.38215580579953,240.20353733761954,237.38215580579953,239.8143768310547,5902585
2003-12-30 00:00:00+00:00,241.27369037297836,242.85463088988135,237.86863222380106,241.39527893066406,12805333
2003-12-31 00:00:00+00:00,242.00333410804626,242.97621934338568,241.0304649430951,242.3681640625,4259740
2004-01-01 00:00:00+00:00,242.36816406250003,242.36816406250003,242.36816406250003,242.3681640625,0
2004-01-02 00:00:00+00:00,243.2195274574929,246.28408705922982,241.76017509858795,245.16529846191406,12189658
2004-01-05 00:00:00+00:00,246.38128521843595,246.86775192521515,242.85462256211795,246.13809204101562,22407584
2004-01-06 00:00:00+00:00,246.1381532005317,250.51611359354834,244.58154291807355,249.54322814941406,49266655
2004-01-07 00:00:00+00:00,249.54314553390404,252.21855953154224,247.53897550565182,248.44862365722656,45080811
2004-01-08 00:00:00+00:00,249.05665560539558,251.24565094313905,247.84059350998334,248.32699584960938,32566801
2004-01-09 00:00:00+00:00,249.0566559829735,252.07256905046174,247.75786354415126,250.029541015625,34600428
2004-01-12 00:00:00+00:00,249.5432136691761,249.97128066849308,246.86779894104274,247.35421752929688,30678703
2004-01-13 00:00:00+00:00,248.08386965270256,251.48892844575346,248.08386965270256,248.69192504882812,39145077
2004-01-14 00:00:00+00:00,248.20549862803176,255.38046208216699,248.20549862803176,253.6779327392578,44102597
2004-01-15 00:00:00+00:00,253.19155288144984,258.9072132318791,251.853837275625,256.71820068359375,32344257
2004-01-16 00:00:00+00:00,257.81269689608615,262.3366254805459,253.32775508902768,260.7313537597656,28360389
2004-01-19 00:00:00+00:00,261.0960540947547,261.12038466015036,255.62362139752744,258.1773986816406,18617920
2004-01-20 00:00:00+00:00,257.69100799072777,257.69100799072777,252.41317103669243,253.3130645751953,36191142
2004-01-21 00:00:00+00:00,252.94827323202463,253.3374338166101,248.95948973275964,251.73216247558594,25031193
2004-01-22 00:00:00+00:00,254.77243923532546,255.13725322362302,250.17558370990466,251.48895263671875,26373691
2004-01-23 00:00:00+00:00,253.43461149644565,253.43461149644565,244.67871003351715,246.8677215576172,42903374
2004-01-26 00:00:00+00:00,248.08380128932419,250.5160382739767,242.73297313133259,247.1109161376953,31658061
2004-01-27 00:00:00+00:00,249.1783981176181,250.75929076196616,242.85468290670036,243.21951293945312,0
2004-01-28 00:00:00+00:00,243.21954310474013,250.02967777676577,242.14933523563326,248.57037353515625,31103417
2004-01-29 00:00:00+00:00,245.65172549845903,247.59749669663555,243.36547085675215,244.31402587890625,27447150
2004-01-30 00:00:00+00:00,244.92204193455817,246.1381527551233,239.93602613918128,240.78732299804688,42893393
2004-02-02 00:00:00+00:00,240.42238506210887,244.3382564323765,238.84149281313552,240.30079650878906,23960005
2004-02-03 00:00:00+00:00,241.27378089715583,241.51702238534278,237.99031007372972,240.90895080566406,25170639
2004-02-04 00:00:00+00:00,240.6657114467703,245.8949531688333,239.08477042828923,243.09788513183594,28671280
2004-02-05 00:00:00+00:00,243.21954489450002,245.6857878833289,241.90615981811112,242.7330780029297,32901448
2004-02-06 00:00:00+00:00,244.19241404760595,250.32154934877846,242.7330616821995,247.59747314453125,28384088
2004-02-09 00:00:00+00:00,247.59747486506853,252.58349102396863,245.65170383845768,251.48895263671875,38799671
2004-02-10 00:00:00+00:00,250.63762680115167,250.63762680115167,247.11091611798,248.08380126953125,27873443
2004-02-11 00:00:00+00:00,249.056739337742,251.2457354114213,247.59743540593962,250.63768005371094,28716724
2004-02-12 00:00:00+00:00,247.11098998632198,250.02964631344324,234.24471299342034,240.78732299804688,76657411
2004-02-13 00:00:00+00:00,240.78732299804688,243.70593111399307,238.09726799268128,240.78732299804688,46514745
2004-02-16 00:00:00+00:00,241.1521546908837,242.12504013995743,238.355086928008,240.05763244628906,27281966
2004-02-17 00:00:00+00:00,240.3007361747599,245.65156325984867,239.8143178020583,244.19227600097656,48994160
2004-02-18 00:00:00+00:00,245.65167179426052,246.50296860414497,243.02491821288808,243.9491424560547,36463232
2004-02-19 00:00:00+00:00,244.67872736420344,249.05668644095306,243.21943981272733,247.1109161376953,25290699
2004-02-20 00:00:00+00:00,246.50296130959444,249.29996452793998,238.35506451882515,246.9893798828125,49450173
2004-02-23 00:00:00+00:00,248.2055753864659,250.51617689130399,245.7976676351972,246.38140869140625,37095580
2004-02-24 00:00:00+00:00,246.25982007695637,248.57040551139866,244.09513776577478,246.38140869140625,45262333
2004-02-25 00:00:00+00:00,247.35573844878988,253.6020973980109,244.98212336878785,247.98033142089844,34244555
2004-02-26 00:00:00+00:00,246.7311342476294,249.35457701841742,241.734026502079,244.73228454589844,46074703
2004-02-27 00:00:00+00:00,245.85659678845536,250.35398352463932,240.85953893539445,241.7340087890625,48529578
2004-03-01 00:00:00+00:00,244.6073115133282,246.35628388283888,242.35860209337991,244.10757446289062,24220460
2004-03-02 00:00:00+00:00,245.60675141074503,245.9815831878943,242.48357149018,244.6073760986328,23614873
2004-03-03 00:00:00+00:00,244.10764605518074,245.7567078175428,242.25876205263816,245.10707092285156,29917689
2004-03-04 00:00:00+00:00,246.23137205744285,249.35308241870698,244.75725398236716,248.10531616210938,27068837
2004-03-05 00:00:00+00:00,247.60565154572683,250.35404977555288,244.7823199627543,249.10479736328125,32695876
2004-03-08 00:00:00+00:00,250.35389514362797,250.35389514362797,246.75602334412375,247.73045349121094,16109600
2004-03-09 00:00:00+00:00,246.35640385910096,255.9508118087613,246.35640385910096,249.35462951660156,38447665
2004-03-10 00:00:00+00:00,249.10480355669108,252.4777950589542,247.35583032549044,250.97869873046875,0
2004-03-11 00:00:00+00:00,248.85486567824586,248.85486567824586,242.85838317871094,242.85838317871094,61113091
2004-03-12 00:00:00+00:00,241.4841489073521,246.60612797584048,237.86124902236293,242.98326110839844,29809744
2004-03-15 00:00:00+00:00,243.4830193810204,244.90719867248077,240.7346214510624,240.98448181152344,0
2004-03-16 00:00:00+00:00,240.98448694930454,242.90835398514707,238.61087125504352,241.60914611816406,31602306
2004-03-17 00:00:00+00:00,242.35867317272843,246.35635613463438,242.35867317272843,245.10707092285156,38400226
2004-03-18 00:00:00+00:00,245.60677990054324,245.60677990054324,240.48479923528586,241.60914611816406,36093548
2004-03-19 00:00:00+00:00,243.35805654785818,243.35805654785818,239.110546983595,241.3592071533203,24508910
2004-03-22 00:00:00+00:00,239.61024009834645,239.7601397739376,235.70753270747647,236.487060546875,27443703
2004-03-23 00:00:00+00:00,237.23663025547165,239.73516752277837,236.3621768803447,237.11172485351562,25227090
2004-03-24 00:00:00+00:00,237.86120302116385,240.23481751640864,236.86177857164324,238.86061096191406,21381396
2004-03-25 00:00:00+00:00,237.8613181040414,240.98448181152344,235.96242889087256,240.98448181152344,33041573
2004-03-26 00:00:00+00:00,242.1087534389935,242.1087534389935,237.7613328004288,240.10997009277344,13801661
2004-03-29 00:00:00+01:00,240.85949265074925,243.7327949987604,240.23485022116589,241.85891723632812,21244122
2004-03-30 00:00:00+01:00,242.73334091801317,243.00316024655996,238.12604051116693,240.4846649169922,31572932
2004-03-31 00:00:00+01:00,240.48475984439384,243.23317389154192,237.86128421406448,239.4853515625,33891811
2004-04-01 00:00:00+01:00,239.73506772952308,243.60784345544465,237.626303549931,240.4846649169922,25619028
2004-04-02 00:00:00+01:00,241.85894893911865,245.3568941752227,240.0499834335055,244.48239135742188,18935622
2004-04-05 00:00:00+01:00,245.60674220792677,245.60674220792677,241.98387476705346,244.857177734375,18766467
2004-04-06 00:00:00+01:00,246.35628659950154,246.35628659950154,241.11932422299898,241.85891723632812,25801661
2004-04-07 00:00:00+01:00,242.98321411662732,245.45675619893083,238.8606109619141,238.86061096191406,28681266
2004-04-08 00:00:00+01:00,240.8594320145473,243.98261035866088,239.86000768057283,243.23306274414062,27035248
2004-04-09 00:00:00+01:00,243.2330627441406,243.2330627441406,243.2330627441406,243.23306274414062,0
2004-04-12 00:00:00+01:00,243.2330627441406,243.2330627441406,243.2330627441406,243.23306274414062,0
2004-04-13 00:00:00+01:00,245.10714122336148,247.45576309652637,243.50806757996008,245.856689453125,19355890
2004-04-14 00:00:00+01:00,243.85775230912483,245.8565852619029,240.95943874952536,244.9821319580078,25487534
2004-04-15 00:00:00+01:00,244.10762976959938,246.85602733636387,243.60794213226643,244.857177734375,29561218
2004-04-16 00:00:00+01:00,244.85718690910727,246.3313546418675,243.73285666542745,244.6073760986328,22099391
2004-04-19 00:00:00+01:00,243.75785342541474,247.1658427978214,242.60852888201086,246.1064910888672,22370882
2004-04-20 00:00:00+01:00,250.35403015739146,254.35171350378434,245.82266751658452,252.72764587402344,46002143
2004-04-21 00:00:00+01:00,251.7281383573094,254.35163009050288,250.35394805512885,252.10292053222656,44848444
2004-04-22 00:00:00+01:00,251.4783478491069,254.25168994226678,249.97918601116316,253.85191345214844,32747081
2004-04-23 00:00:00+01:00,255.1011591387363,256.6002712191946,253.40217535281354,254.4765167236328,20105082
2004-04-26 00:00:00+01:00,255.35115537665348,256.6003912649758,253.97694802403703,254.3517303466797,15435385
2004-04-27 00:00:00+01:00,255.60093688964844,257.0631028540194,253.72207285815819,255.60093688964844,21068912
2004-04-28 00:00:00+01:00,255.85079111004055,256.5004279781492,252.202929287936,252.3528289794922,30898231
2004-04-29 00:00:00+01:00,252.47773385563198,255.97574550519985,252.50272814335685,253.72703552246094,39152750
2004-04-30 00:00:00+01:00,252.85256973860396,254.85136989414474,252.3528325549709,254.10182189941406,31163087
2004-05-03 00:00:00+01:00,254.10182189941406,254.10182189941406,254.10182189941406,254.10182189941406,0
2004-05-04 00:00:00+01:00,254.85131322622195,257.5997102916991,253.2172913670076,255.97569274902344,32195667
2004-05-05 00:00:00+01:00,252.35289562711162,257.22504960886164,251.84818917550615,256.9751892089844,64202760
2004-05-06 00:00:00+01:00,256.85021593681574,256.85021593681574,249.35457100794312,252.3528289794922,56714868
2004-05-07 00:00:00+01:00,252.1030003434504,253.85197337424114,247.3558019816858,249.85433959960938,25935390
2004-05-10 00:00:00+01:00,244.8571811642992,249.05476868903025,234.86301555823894,245.35691833496094,21724284
2004-05-11 00:00:00+01:00,245.85652205912857,250.6637110206438,245.85652205912857,250.1040802001953,30965249
2004-05-12 00:00:00+01:00,250.35399074418044,250.85372791057162,246.8560286847574,247.85545349121094,27014645
2004-05-13 00:00:00+01:00,251.35345309934172,251.75322971141185,246.98098720311367,249.72938537597656,23115646
2004-05-14 00:00:00+01:00,249.35455823196094,249.35455823196094,245.50680833989014,248.72996520996094,25064921
2004-05-17 00:00:00+01:00,245.60669537643605,247.8554048770909,242.87333782595684,246.35629272460938,23015207
2004-05-18 00:00:00+01:00,247.48072482339512,248.85493216614003,244.10768394384112,246.98098754882812,18354873
2004-05-19 00:00:00+01:00,245.85662643891737,251.85317582790182,245.85662643891737,251.4783935546875,24394881
2004-05-20 00:00:00+01:00,251.47838120849462,251.47838120849462,248.10534091516345,248.85488891601562,12220203
2004-05-21 00:00:00+01:00,250.10412078647317,255.68033872182198,249.22961803915086,252.10292053222656,31692215
2004-05-24 00:00:00+01:00,251.728218049884,255.1012586919816,248.1053665688186,249.85433959960938,22178002
2004-05-25 00:00:00+01:00,248.35519969133378,250.35404977555288,246.73118146064874,249.10479736328125,22692895
2004-05-26 00:00:00+01:00,250.9786055081068,252.10293559124509,243.8377681422556,247.98033142089844,0
2004-05-27 00:00:00+01:00,244.85719290304064,246.50625465754376,239.61027428068903,242.10879516601562,82311593
2004-05-28 00:00:00+01:00,240.85957001008475,243.1082306507379,237.01178659608993,237.61143493652344,67881431
2004-05-31 00:00:00+01:00,237.61143493652344,237.61143493652344,237.61143493652344,237.61143493652344,0
2004-06-01 00:00:00+01:00,243.23316967604373,243.23316967604373,235.9873854683987,239.11056518554688,31953390
2004-06-02 00:00:00+01:00,240.3597192394005,242.6084283440196,237.6113226807307,239.73507690429688,22877161
2004-06-03 00:00:00+01:00,239.86012268066406,241.10935829796048,237.2366304825609,239.86012268066406,20447279
2004-06-04 00:00:00+01:00,240.35982501789067,242.3137213655506,239.36040014364806,241.23434448242188,17932527
2004-06-07 00:00:00+01:00,242.98324451607513,244.95709938372136,240.8594899947018,244.10757446289062,18058010
2004-06-08 00:00:00+01:00,244.23257099793685,246.75610238285086,241.10934184324407,243.7328338623047,28812804
2004-06-09 00:00:00+01:00,245.60667053818756,247.5255510684311,243.1081340279561,244.23251342773438,28196675
2004-06-10 00:00:00+01:00,244.23267104010105,247.23089697671912,244.23267104010105,245.856689453125,26598491
2004-06-11 00:00:00+01:00,244.9821866049807,245.3569523902472,242.983336697554,244.3575439453125,18792561
2004-06-14 00:00:00+01:00,244.607382086451,244.607382086451,240.60969914359686,242.10879516601562,27201814
2004-06-15 00:00:00+01:00,242.10881216165222,242.85842626059204,240.35983916476002,240.98448181152344,30242344
2004-06-16 00:00:00+01:00,240.35977796216955,243.6079122947585,240.35977796216955,242.35862731933594,32741915
2004-06-17 00:00:00+01:00,242.60840396304204,243.50786770397374,241.98376169071196,243.23306274414062,33451721
2004-06-18 00:00:00+01:00,242.98331803185638,243.60796064354022,240.8595628679306,242.60853576660156,26608622
2004-06-21 00:00:00+01:00,243.35814535859149,244.85724167963653,240.3598701725989,243.9827880859375,16055331
2004-06-22 00:00:00+01:00,243.6079623319656,244.60738721583124,240.58470989994146,241.4842071533203,29911051
2004-06-23 00:00:00+01:00,241.6091304043241,242.85841564323434,239.11059294405896,239.98504638671875,22074721
2004-06-24 00:00:00+01:00,241.35921320944374,241.75898970189218,236.51302932642312,239.23545837402344,35886865
2004-06-25 00:00:00+01:00,238.86073427653167,239.86015924201698,235.987430836306,236.36221313476562,31295667
2004-06-28 00:00:00+01:00,235.86235412212264,240.7894626745801,235.86235412212264,238.86061096191406,18438218
2004-06-29 00:00:00+01:00,238.23597165567054,239.36030147616094,234.51314483679525,237.8612060546875,21604112
2004-06-30 00:00:00+01:00,238.8607016138598,239.86012644268015,234.7381134033203,234.7381134033203,27512471
2004-07-01 00:00:00+01:00,235.8624199295553,240.50973913839437,233.23897748031789,233.988525390625,34571619
2004-07-02 00:00:00+01:00,235.3628166840474,235.57767846738844,230.11588037871263,231.73989868164062,39551370
2004-07-05 00:00:00+01:00,231.86482238769534,234.6132201735976,231.1152083280461,231.8648223876953,12939773
2004-07-06 00:00:00+01:00,232.86417180269515,232.86417180269515,226.8676405455945,229.24127197265625,27105448
2004-07-07 00:00:00+01:00,230.2406396606394,233.13045039544585,228.49166750535045,229.61599731445312,28942042
2004-07-08 00:00:00+01:00,227.86705658179156,230.86533035168233,224.119235005394,229.86590576171875,36817210
2004-07-09 00:00:00+01:00,229.49109195749443,229.74096870649345,227.26737709138595,229.61599731445312,15419621
2004-07-12 00:00:00+01:00,228.9913982682314,230.86534216990458,225.618408203125,225.618408203125,22300423
2004-07-13 00:00:00+01:00,226.74281947008467,229.3813021284127,225.8682998961835,227.36746215820312,25399224
2004-07-14 00:00:00+01:00,227.3674613954332,229.26633421916998,223.86944914668135,228.74166870117188,33377019
2004-07-15 00:00:00+01:00,227.9920582025159,229.11643816763606,223.3697814941406,223.36978149414062,25732506
2004-07-16 00:00:00+01:00,224.24429279807487,224.86888599066876,221.62079998206127,222.87010192871094,25814993
2004-07-19 00:00:00+01:00,222.7450859806851,232.86422336803778,221.3708953857422,221.3708953857422,24200295
2004-07-20 00:00:00+01:00,221.12100962450708,222.24533949892893,217.12331158368045,220.24649047851562,24893730
2004-07-21 00:00:00+01:00,225.11865959535757,230.99023572586532,223.31969863517767,229.86590576171875,83272385
2004-07-22 00:00:00+01:00,226.9926501054104,227.117555505293,220.87119593194132,221.87062072753906,50938281
2004-07-23 00:00:00+01:00,223.8694713891965,230.36570974468523,221.7457322702971,224.868896484375,64515372
2004-07-26 00:00:00+01:00,224.86884108515216,225.7433605275586,218.52755571072765,221.3708953857422,23011883
2004-07-27 00:00:00+01:00,221.87059800738245,226.87269061474575,221.87059800738245,225.11868286132812,19402357
2004-07-28 00:00:00+01:00,227.74224892707403,231.69492955981207,226.86772933605525,230.36569213867188,60791385
2004-07-29 00:00:00+01:00,230.99032166602953,234.3633623397303,230.74044478960585,233.3639373779297,45259767
2004-07-30 00:00:00+01:00,234.36327514462315,234.36327514462315,227.49227442415182,229.86590576171875,34604346
2004-08-02 00:00:00+01:00,228.11704671435743,233.1141061120741,227.6172928991212,231.73989868164062,28426535
2004-08-03 00:00:00+01:00,232.7392907728603,234.113498008473,227.4923552113813,230.24075317382812,39492965
2004-08-04 00:00:00+01:00,229.74104334516753,237.98618631985164,221.99552196063607,234.86300659179688,101492687
2004-08-05 00:00:00+01:00,236.8617659260733,242.858295794284,236.21212933786694,240.4846649169922,94344076
2004-08-06 00:00:00+01:00,237.8613227142632,267.34415245141025,235.36278509633962,249.85433959960938,205325110
2004-08-09 00:00:00+01:00,252.65274613676303,254.3517307200183,246.85608425616277,251.60333251953125,41365045
2004-08-10 00:00:00+01:00,250.3539653585883,263.3464039811855,248.97975845265466,257.849609375,80177682
2004-08-11 00:00:00+01:00,257.34997589044156,257.34997589044156,253.47718164435338,255.60093688964844,24856933
2004-08-12 00:00:00+01:00,255.35106519674832,259.59857467493947,255.10118839152653,257.34991455078125,20902457
2004-08-13 00:00:00+01:00,255.9756574064094,258.3527388176289,254.10173031427775,256.6002502441406,20689919
2004-08-16 00:00:00+01:00,256.1006275916534,260.3481373107149,253.2273248178221,259.84844970703125,57425026
2004-08-17 00:00:00+01:00,259.3487035288397,262.4718830131011,257.10004335561456,261.8472900390625,53807472
2004-08-18 00:00:00+01:00,262.4818977526974,265.7820068846304,257.9125868397834,260.4511413574219,20222072
2004-08-19 00:00:00+01:00,261.2126673492011,264.00502855065713,254.73943664849693,255.62794494628906,33186160
2004-08-20 00:00:00+01:00,254.99335391538494,260.83195120187656,254.86645049430928,256.3895263671875,21449841
2004-08-23 00:00:00+01:00,258.4203377959076,263.37042639763916,254.9933417673482,258.5472412109375,12870733
2004-08-24 00:00:00+01:00,258.5472606229235,265.90895075715605,257.9126260901454,261.9742736816406,21431491
2004-08-25 00:00:00+01:00,263.2434444930954,268.320434996085,255.37402618785782,265.2742004394531,27846774
2004-08-26 00:00:00+01:00,266.54357097837766,269.5898065084372,262.8627512681793,263.87811279296875,20666214
2004-08-27 00:00:00+01:00,262.73579753187147,264.7666212185778,259.56265858406783,263.87811279296875,18407739
2004-08-30 00:00:00+01:00,263.87811279296875,263.87811279296875,263.87811279296875,263.87811279296875,0
2004-08-31 00:00:00+01:00,262.98962657179345,265.4012273453453,260.19726526714953,261.2126770019531,19444133
2004-09-01 00:00:00+01:00,262.98961424932685,265.3098196393346,261.5934420488494,264.38580322265625,21655334
2004-09-02 00:00:00+01:00,265.1473523684178,270.8589951315326,262.3549910751179,264.2589111328125,22846061
2004-09-03 00:00:00+01:00,264.0050117740247,269.11757806357605,262.00464800611377,268.3204650878906,21748640
2004-09-06 00:00:00+01:00,267.8128847432663,275.93611375654876,267.14780740232897,268.9552001953125,26606918
2004-09-07 00:00:00+01:00,270.3512883533995,271.16361430503287,267.81278443079003,268.3204650878906,16668312
2004-09-08 00:00:00+01:00,267.05130833211564,269.6101420232136,266.1882441440092,267.8128967285156,16727836
2004-09-09 00:00:00+01:00,266.7974846699846,269.8436705270033,264.38589990043874,267.8128967285156,26456404
2004-09-10 00:00:00+01:00,268.70125154077624,273.95598469591823,268.4981658527114,270.8589782714844,26513602
2004-09-13 00:00:00+01:00,271.8743585561957,277.2052062968872,271.59004198029425,272.0013122558594,18979074
2004-09-14 00:00:00+01:00,270.35129759702556,272.8897848335778,269.1581943389221,270.8589782714844,13865003
2004-09-15 00:00:00+01:00,270.85908117835214,278.6015330896021,270.4427956145048,270.732177734375,23317775
2004-09-16 00:00:00+01:00,271.62055421155617,273.2705498753646,268.21895295305023,272.12823486328125,27724865
2004-09-17 00:00:00+01:00,271.1128234863281,273.9051844832966,268.55399089296606,271.1128234863281,30918550
2004-09-20 00:00:00+01:00,268.32049705660927,271.36673231781265,266.79740458528727,269.58978271484375,15541732
2004-09-21 00:00:00+01:00,269.58980504638595,275.7482101644562,269.37148957237076,274.920654296875,41850083
2004-09-22 00:00:00+01:00,273.65133400384514,283.29768594995465,272.6359223563621,276.4436950683594,74150200
2004-09-23 00:00:00+01:00,276.18984514032013,276.4436518872045,264.0049743652344,264.0049743652344,62780485
2004-09-24 00:00:00+01:00,265.0203906265759,275.9359762710761,263.3754102312423,274.1590270996094,53617631
2004-09-27 00:00:00+01:00,273.65132951666345,274.1590604913565,267.5589268230702,270.3512878417969,36070415
2004-09-28 00:00:00+01:00,269.08187062297446,272.12810402435736,266.86325960674515,268.82806396484375,62355748
2004-09-29 00:00:00+01:00,271.1127925781328,274.9814669787291,268.82816281236023,274.1590270996094,33122214
2004-09-30 00:00:00+01:00,274.6667706603835,276.44372023921017,267.05122454297543,269.08203125,103103547
2004-10-01 00:00:00+01:00,270.8590250383631,279.23610984321647,269.0820585066856,276.18994140625,29505655
2004-10-04 00:00:00+01:00,279.23608288098535,284.8208223178292,278.4440855375318,282.2823181152344,24530235
2004-10-05 00:00:00+01:00,282.53627570624474,289.6440761605963,282.0793159651167,285.5824279785156,31312819
2004-10-06 00:00:00+01:00,286.3440029978674,286.3440029978674,280.7592628217661,284.5669860839844,25090884
2004-10-07 00:00:00+01:00,284.5668825427127,288.1208479859276,280.2514297518332,285.8361511230469,35998104
2004-10-08 00:00:00+01:00,283.29776279035883,293.70568887471796,283.29776279035883,289.3901672363281,37257136
2004-10-11 00:00:00+01:00,289.39021079982473,297.51344031442596,287.61326063332757,290.4056396484375,30662463
2004-10-12 00:00:00+01:00,293.1978117671593,293.1978117671593,283.2976379394531,283.2976379394531,29860931
2004-10-13 00:00:00+01:00,287.6130387139515,289.3899875093725,282.72392198614506,283.8052673339844,23244092
2004-10-14 00:00:00+01:00,282.28229735159147,288.21733738573977,281.52074279225957,282.78997802734375,56131498
2004-10-15 00:00:00+01:00,281.5207335830167,281.77454036688675,277.712960910919,280.25146484375,57654620
2004-10-18 00:00:00+01:00,280.50529344245257,283.4550170676248,278.4744871479792,279.4898986816406,11452756
2004-10-19 00:00:00+01:00,280.50541064038754,285.07472251884406,280.50541064038754,282.02850341796875,16806025
2004-10-20 00:00:00+01:00,280.50534308702237,281.520754800394,275.0780338156822,278.7283935546875,18147815
2004-10-21 00:00:00+01:00,281.0130596020394,282.2823453716012,273.1437058778653,276.18994140625,0
2004-10-22 00:00:00+01:00,277.2052866269063,278.2206984714202,272.63597525873024,275.1745300292969,20214590
2004-10-25 00:00:00+01:00,272.63587516395427,275.02206444729296,268.3204225344836,270.6051025390625,32930694
2004-10-26 00:00:00+01:00,272.38211794545356,274.7378146186372,271.3667062891144,274.666748046875,0
2004-10-27 00:00:00+01:00,275.9360763218929,277.2052950407088,272.382176690362,274.4129333496094,22559428
2004-10-28 00:00:00+01:00,276.4437487095891,277.06315345704206,272.3821684229519,275.1745300292969,23021610
2004-10-29 00:00:00+01:00,276.18994426434745,276.18994426434745,264.5127498835032,270.09747314453125,20507767
2004-11-01 00:00:00+00:00,271.6206137327801,275.93606794661406,269.5898068166069,275.1745300292969,19902904
2004-11-02 00:00:00+00:00,276.69763733632925,281.77463004495235,275.5807160487458,281.0130920410156,24174805
2004-11-03 00:00:00+00:00,281.7745703107272,284.05926770248016,280.251494625735,282.2823181152344,16549765
2004-11-04 00:00:00+00:00,280.5054141685909,284.0593309066945,279.23614501202366,282.5362548828125,18094385
2004-11-05 00:00:00+00:00,284.05930530368676,287.1055241683138,281.7746076095061,284.5669860839844,22126113
2004-11-08 00:00:00+00:00,284.8208600198435,285.32857434585145,281.7746076095061,284.5669860839844,14385630
2004-11-09 00:00:00+00:00,284.313120691711,286.0900701482509,282.02842346801185,282.78997802734375,27127057
2004-11-10 00:00:00+00:00,284.56695478535494,289.39012294195913,284.56695478535494,286.5977783203125,34652525
2004-11-11 00:00:00+00:00,286.5978126359007,290.91330058475745,285.58238397398696,288.8824768066406,15496696
2004-11-12 00:00:00+00:00,291.1669945538355,293.04042113122057,286.0900209410301,287.3592224121094,27886410
2004-11-15 00:00:00+00:00,288.6286894819404,291.67490893634505,287.8671346183392,290.4056396484375,18548123
2004-11-16 00:00:00+00:00,290.40559593208286,292.6191432699774,287.61321733732507,289.3901672363281,22542665
2004-11-17 00:00:00+00:00,288.3746384193477,293.4516789076844,285.83613494802745,292.69012451171875,22192467
2004-11-18 00:00:00+00:00,291.9286821965812,294.0559500389079,290.1517322348079,292.18255615234375,12167545
2004-11-19 00:00:00+00:00,291.6747751014413,293.4517244525856,286.0900531794867,287.6131286621094,23467938
2004-11-22 00:00:00+00:00,287.10550193092473,287.42532670854223,283.2977286450671,285.32855224609375,20521332
2004-11-23 00:00:00+00:00,286.8516186825422,286.8516186825422,283.2977194284998,286.5977783203125,25774039
2004-11-24 00:00:00+00:00,288.3747596647682,289.2632513488545,282.2823554812244,284.5669860839844,21200137
2004-11-25 00:00:00+00:00,279.2360441335493,279.77421781862984,271.8743729038351,276.6975402832031,54416525
2004-11-26 00:00:00+00:00,274.41284351155593,276.9513975280944,271.5240220764856,275.68212890625,18374484
2004-11-29 00:00:00+00:00,275.68208656356734,281.5206642996017,275.113453503222,275.9359436035156,13910325
2004-11-30 00:00:00+00:00,277.71292544254277,278.41357766488784,273.5548355320104,274.1590270996094,18954265
2004-12-01 00:00:00+00:00,274.4128593136149,281.52072375041087,274.1590525386095,279.7437744140625,19191577
2004-12-02 00:00:00+00:00,282.2822454436469,283.805320736534,278.728330411233,280.5052795410156,29736276
2004-12-03 00:00:00+00:00,281.52079033293546,283.8054208510353,279.2361094962719,281.77459716796875,15201134
2004-12-06 00:00:00+00:00,281.7745384979536,281.82532669095264,278.22063972470266,279.9975891113281,10429515
2004-12-07 00:00:00+00:00,279.48991800057473,283.297673776094,275.6821454522049,276.6975402832031,26478107
2004-12-08 00:00:00+00:00,274.6668253746543,280.25154912467497,274.34700055240614,278.9823303222656,15877400
2004-12-09 00:00:00+00:00,278.4745159655928,279.997591491575,276.44369268811255,278.22064208984375,17962860
2004-12-10 00:00:00+00:00,281.013059252887,282.02847109442024,278.4745715811901,281.77459716796875,13872213
2004-12-13 00:00:00+00:00,282.0284427639669,286.3439636230469,281.4903025526789,286.3439636230469,19338423
2004-12-14 00:00:00+00:00,288.8824188500652,290.5019718904748,285.023857800332,285.07464599609375,27815368
2004-12-15 00:00:00+00:00,285.83627095954114,291.3854362172122,285.5823970096191,289.8979187011719,26542816
2004-12-16 00:00:00+00:00,290.6592489455567,293.1977519569506,288.3745861715952,292.9438781738281,22594251
2004-12-17 00:00:00+00:00,293.4518051481205,293.6041026745522,286.3440057889883,288.8824768066406,35887506
2004-12-20 00:00:00+00:00,289.6440847848363,292.15213030404794,288.82157735374494,290.4056396484375,23403271
2004-12-21 00:00:00+00:00,290.40558140189177,290.45636960699426,287.359329012756,288.6286315917969,25447299
2004-12-22 00:00:00+00:00,290.91312272867924,294.26396817296086,290.1515349250019,292.9438781738281,26148689
2004-12-23 00:00:00+00:00,293.70565347938873,295.7770338411072,290.34719140298455,295.2287292480469,44059925
2004-12-24 00:00:00+00:00,296.49791503102955,297.1325326239175,294.72096564352194,295.990234375,20226252
2004-12-27 00:00:00+00:00,295.990234375,295.990234375,295.990234375,295.990234375,0
2004-12-28 00:00:00+00:00,295.990234375,295.990234375,295.990234375,295.990234375,0
2004-12-29 00:00:00+00:00,295.48250263301793,298.7825269637752,294.2132341209836,296.49786376953125,9786828
2004-12-30 00:00:00+00:00,297.0057164117497,298.4019224899094,295.60954387930195,297.5133972167969,7918599
2004-12-31 00:00:00+00:00,298.7826663208388,298.7826663208388,296.03094511314646,297.5133972167969,2418513
2005-01-03 00:00:00+00:00,297.5133972167969,297.5133972167969,297.5133972167969,297.5133972167969,0
2005-01-04 00:00:00+00:00,296.4979080465768,302.4126525610369,296.244101270243,301.3210754394531,37133586
2005-01-05 00:00:00+00:00,298.52882481863713,301.3211698732466,297.51339612085934,299.5442199707031,35171173
2005-01-06 00:00:00+00:00,300.81343707557795,301.32111779100427,297.76721860019575,298.2749328613281,15811162
2005-01-07 00:00:00+00:00,297.76714448402896,304.11342021287754,297.5132706438006,303.0979919433594,0
2005-01-10 00:00:00+00:00,307.66733690082276,312.9982517700465,304.62115254736585,306.3981018066406,28332011
2005-01-11 00:00:00+00:00,307.6673326398607,308.17504679792194,301.06724985926047,302.0826110839844,27536127
2005-01-12 00:00:00+00:00,301.32111032220155,301.57498421932803,297.767211219483,299.79803466796875,41757310
2005-01-13 00:00:00+00:00,300.05196786530394,302.3365985710244,295.73644621831585,299.5442199707031,23396729
2005-01-14 00:00:00+00:00,299.0364491446023,303.6057762719016,297.0564140985796,301.8288269042969,18960984
2005-01-17 00:00:00+00:00,303.09803888950836,304.6211815297016,298.78258548558784,300.3056945800781,19857105
2005-01-18 00:00:00+00:00,300.8133804676175,301.067254323262,296.7517342343032,298.5287170410156,27375143
2005-01-19 00:00:00+00:00,299.0364459088234,303.7022168781783,298.2748913958474,299.2902526855469,40498210
2005-01-20 00:00:00+00:00,297.00565731231706,298.7826068678213,295.7363884608396,297.7672119140625,16362664
2005-01-21 00:00:00+00:00,298.52872422208105,299.7979928937363,294.9747920688667,297.005615234375,49810644
2005-01-24 00:00:00+00:00,295.48264804290403,296.4980096790867,291.4210002238963,294.21337890625,125237826
2005-01-25 00:00:00+00:00,293.959360291159,298.52868667964685,293.19780589307766,296.49786376953125,30078000
2005-01-26 00:00:00+00:00,297.51330094665434,297.6148773296498,290.40550361025777,291.4208984375,62967347
2005-01-27 00:00:00+00:00,291.4210002238963,295.22877408814554,289.3393881051557,294.21337890625,24389440
2005-01-28 00:00:00+00:00,294.97479710569826,295.48254483787105,290.91321779672944,291.4208984375,13005423
2005-01-31 00:00:00+00:00,292.944033531409,296.75180684072876,292.1063972039161,295.48260498046875,12963750
2005-02-01 00:00:00+00:00,295.73641258971554,304.11351389239564,292.9237726992645,303.3519592285156,36539946
2005-02-02 00:00:00+00:00,304.1135165939457,304.1135165939457,299.91483510147975,301.57501220703125,18649979
2005-02-03 00:00:00+00:00,302.33652221135077,304.6572475168903,300.5595392118995,302.5903625488281,17873508
2005-02-04 00:00:00+00:00,303.60573962381613,305.12881493669795,300.67629448036695,303.0979919433594,42932596
2005-02-07 00:00:00+00:00,304.6211673544171,304.6211673544171,300.3514033965367,301.3210754394531,28729690
2005-02-08 00:00:00+00:00,300.5595809457196,304.11351389239564,300.0519337459796,303.3519592285156,31118258
2005-02-09 00:00:00+00:00,302.0826929569891,306.1443402309023,300.5595836156988,301.57501220703125,22184015
2005-02-10 00:00:00+00:00,295.73635353477,302.08262995126,289.26317373011307,301.3210754394531,72158244
2005-02-11 00:00:00+00:00,301.06730672145875,308.682785710808,301.06730672145875,307.9212646484375,35557393
2005-02-14 00:00:00+00:00,306.90583431247575,309.69821237402385,306.1443132546412,307.6673889160156,20432297
2005-02-15 00:00:00+00:00,307.9211857792619,312.2366384225537,306.6518836966396,310.45965576171875,26749586
2005-02-16 00:00:00+00:00,310.4596786902031,311.72898086656767,306.49960886833514,308.175048828125,38649312
2005-02-17 00:00:00+00:00,307.1596960186539,311.9828638010581,306.90582213041404,308.9366455078125,38408549
2005-02-18 00:00:00+00:00,307.9213820025523,312.23683739587347,307.9213820025523,311.7291564941406,42581502
2005-02-21 00:00:00+00:00,312.4906051936817,314.2675550280484,310.2059745756163,310.967529296875,0
2005-02-22 00:00:00+00:00,310.4597236029174,313.25210157606074,304.6211944034642,307.1596984863281,31034127
2005-02-23 00:00:00+00:00,307.0293736350293,308.0719433421215,301.5560376633362,303.9017333984375,31296438
2005-02-24 00:00:00+00:00,304.1623652756319,314.47832810151755,296.34326539805505,298.6889953613281,31255424
2005-02-25 00:00:00+00:00,300.5134625793036,302.7288628931362,295.300717464139,296.6039123535156,24185285
2005-02-28 00:00:00+00:00,298.16769285086446,299.60118292918975,293.99755242022263,294.5187683105469,41302433
2005-03-01 00:00:00+00:00,296.08267738848656,300.90446829336923,295.8220865859898,299.4709777832031,35790498
2005-03-02 00:00:00+00:00,299.2103415132066,299.7315920436903,293.99766399661723,295.0401306152344,39506396
2005-03-03 00:00:00+00:00,294.5188203257654,296.8645161216924,293.35119044282396,294.77947998046875,37471338
2005-03-04 00:00:00+00:00,297.1251208611592,299.9921354366059,293.99755000619575,299.7314758300781,26026688
2005-03-07 00:00:00+00:00,298.9496726206791,300.7741183060187,292.6944253506079,295.30078125,30761210
2005-03-08 00:00:00+00:00,295.3007977694553,295.5614574836206,291.3130967855299,292.17315673828125,30081812
2005-03-09 00:00:00+00:00,292.9550155683814,299.73151174570125,291.9124803443584,295.5613708496094,37691282
2005-03-10 00:00:00+00:00,294.25821946199187,299.7315560285076,292.95505885001745,293.7369689941406,0
2005-03-11 00:00:00+00:00,295.56146710437116,298.68910823735223,294.51889709847586,296.8645935058594,22059104
2005-03-14 00:00:00+00:00,296.0826404846123,297.9070858558193,292.9550346092618,294.77947998046875,25698576
2005-03-15 00:00:00+00:00,293.21559100468494,300.77403125811634,293.21559100468494,298.6889953613281,40741808
2005-03-16 00:00:00+00:00,297.12526533896096,302.2076823872082,291.08896730326296,292.433837890625,36815130
2005-03-17 00:00:00+00:00,293.476285010912,293.476285010912,285.84227737060405,287.2210388183594,77976942
2005-03-18 00:00:00+00:00,287.4816321276059,289.7403265839268,283.0508484881525,284.0933837890625,62541840
2005-03-21 00:00:00+00:00,285.3964950244287,286.69963785789156,282.97778229485124,284.35394287109375,24695472
2005-03-22 00:00:00+00:00,284.35402426408245,286.699719922308,280.31412705559944,284.8752746582031,0
2005-03-23 00:00:00+00:00,281.74759900680215,285.3965581827384,280.90317617854924,283.5721130371094,71173515
2005-03-24 00:00:00+00:00,284.0933812797396,288.78484175591166,282.8527680712726,287.2210388183594,73710387
2005-03-25 00:00:00+00:00,287.2210388183594,287.2210388183594,287.2210388183594,287.2210388183594,0
2005-03-28 00:00:00+01:00,287.2210388183594,287.2210388183594,287.2210388183594,287.2210388183594,0
2005-03-29 00:00:00+01:00,286.699759026218,286.9604187011719,285.91786610722147,286.9604187011719,1039424
2005-03-30 00:00:00+01:00,285.13592807454734,290.3486388708637,281.22637775613873,283.8327331542969,32424755
2005-03-31 00:00:00+01:00,284.61466987765067,289.56677345152247,282.0083312988281,282.0083312988281,56948060
2005-04-01 00:00:00+01:00,283.31151045410496,290.86995218084667,282.42532611125006,286.9604187011719,57829898
2005-04-04 00:00:00+01:00,286.6996578167605,286.6996578167605,282.4773721042546,285.3965148925781,19448554
2005-04-05 00:00:00+01:00,286.1785287279709,287.742331897338,284.0934233931329,285.6572265625,40531637
2005-04-06 00:00:00+01:00,287.2210388183594,290.48937610850555,285.65718421729196,287.2210388183594,48775685
2005-04-07 00:00:00+01:00,288.0029206775375,299.31449187883857,286.2514414778098,288.2635803222656,45138074
2005-04-08 00:00:00+01:00,289.56672159264537,293.47627181364777,287.48161666066346,289.04547119140625,38238134
2005-04-11 00:00:00+01:00,289.3060302734375,292.43370455013076,286.9603520611781,289.3060302734375,13395124
2005-04-12 00:00:00+01:00,288.7848118410027,290.60923980190404,285.69886429988344,286.69970703125,26240438
2005-04-13 00:00:00+01:00,289.3060900237567,300.1485747259949,286.6997516587893,293.99761962890625,34836619
2005-04-14 00:00:00+01:00,291.1305964192616,302.0773033588651,291.1305964192616,297.12518310546875,50103995
2005-04-15 00:00:00+01:00,294.51886495437765,295.5614348464857,289.56677851508425,290.60931396484375,35292929
2005-04-18 00:00:00+01:00,285.6571647442177,290.34862490057577,282.73809023608527,286.178466796875,23230853
2005-04-19 00:00:00+01:00,286.96039471091234,291.65183793854595,285.6571825509582,289.827392578125,96097057
2005-04-20 00:00:00+01:00,291.91246905563173,293.21559498234006,286.12631095809445,286.69970703125,42117179
2005-04-21 00:00:00+01:00,286.1784540047818,290.1036235612833,285.39656123484303,288.0028991699219,30753084
2005-04-22 00:00:00+01:00,290.0880522312874,291.1305875169075,288.26358964969484,289.827392578125,22938807
2005-04-25 00:00:00+01:00,288.2636110136605,290.6092897483927,288.00295134118,290.08807373046875,15084101
2005-04-26 00:00:00+01:00,290.60923980190404,290.8698994295855,283.8327094443024,286.69970703125,27551897
2005-04-27 00:00:00+01:00,285.65724433730077,286.17854653520925,277.9945618334269,280.4445495605469,29694162
2005-04-28 00:00:00+01:00,282.529522944463,283.5720751893678,275.2316744512966,278.35931396484375,31329155
2005-04-29 00:00:00+01:00,277.316831816547,283.1551189752747,276.79559861526207,279.9231872558594,30569253
2005-05-02 00:00:00+01:00,279.9231872558594,279.9231872558594,279.9231872558594,279.9231872558594,0
2005-05-03 00:00:00+01:00,282.52956065305744,284.98991470589505,278.6200107393245,283.5721130371094,28404950
2005-05-04 00:00:00+01:00,284.6146232203141,286.83007522853313,280.6269232652497,285.13592529296875,19473338
2005-05-05 00:00:00+01:00,286.4391162882481,289.69706887437815,283.99742993444335,286.69970703125,25662432
2005-05-06 00:00:00+01:00,285.13590236320476,290.0880219482071,285.13590236320476,287.4815979003906,24522224
2005-05-09 00:00:00+01:00,288.26363109521486,289.47818883845656,284.5104484196142,288.7848815917969,23872539
2005-05-10 00:00:00+01:00,289.04542723882145,290.6092126470895,280.9656856036411,282.7901306152344,43044575
2005-05-11 00:00:00+01:00,282.79018512757165,283.57214686711455,277.44719608567596,279.9231872558594,39556749
2005-05-12 00:00:00+01:00,279.92311370981406,284.1715239676187,279.6989629989599,281.74755859375,27300568
2005-05-13 00:00:00+01:00,280.9657287597656,282.68595152505765,278.62003306589804,280.9657287597656,15716164
2005-05-16 00:00:00+01:00,280.44447951571766,281.487031987617,278.1508606333049,280.70513916015625,12228155
2005-05-17 00:00:00+01:00,280.96580919503066,280.96580919503066,274.18925926859407,280.18389892578125,18518329
2005-05-18 00:00:00+01:00,282.00828781982045,284.87528564626297,281.0178810346826,283.8327331542969,17084972
2005-05-19 00:00:00+01:00,284.3539626666649,287.2991094170812,283.1028965513357,285.3965148925781,18362503
2005-05-20 00:00:00+01:00,284.6145972948992,286.5172609977442,281.74759975757854,283.0508117675781,23119106
2005-05-23 00:00:00+01:00,284.35394287109375,285.6570857045566,282.5294981292148,284.35394287109375,31279866
2005-05-24 00:00:00+01:00,284.0933646246808,286.699719922308,284.0933646246808,284.8752746582031,23416537
2005-05-25 00:00:00+01:00,284.87526184917874,287.74225943612635,282.72504379601537,286.69970703125,24646790
2005-05-26 00:00:00+01:00,276.27428580003516,286.69974224460617,270.2593265003645,275.23175048828125,97166639
2005-05-27 00:00:00+01:00,275.23176256665533,277.8381526239359,270.27971100792064,272.1041564941406,41196231
2005-05-30 00:00:00+01:00,272.1041564941406,272.1041564941406,272.1041564941406,272.1041564941406,0
2005-05-31 00:00:00+01:00,273.9285629811253,274.9189869288037,269.9408115597114,271.8434753417969,24250754
2005-06-01 00:00:00+01:00,272.8859720795347,276.0136115108017,270.98854392046843,275.4923095703125,31575709
2005-06-02 00:00:00+01:00,274.71049922801967,278.4427921652075,274.1891971313653,275.7530517578125,16855654
2005-06-03 00:00:00+01:00,275.2317428247299,277.31683061135254,269.4977298850533,271.06158447265625,35810825
2005-06-06 00:00:00+01:00,271.061576261262,273.6679316102919,269.23713096117535,270.8009338378906,21483629
2005-06-07 00:00:00+01:00,271.58282315149216,274.44982088679564,271.0615727538362,274.1891784667969,18531099
2005-06-08 00:00:00+01:00,273.1466894804504,275.83746309132783,270.6967195112253,271.06158447265625,26134281
2005-06-09 00:00:00+01:00,271.5828348928475,272.1041369765533,269.2371391173008,271.06158447265625,25649280
2005-06-10 00:00:00+01:00,272.62531249870676,277.3480280633663,270.15450559071945,275.4923095703125,37569007
2005-06-13 00:00:00+01:00,276.0137722782714,279.1413790889161,274.5593922305913,277.57757568359375,22445435
2005-06-14 00:00:00+01:00,275.75302795181074,280.5383090358867,275.75302795181074,278.6200256347656,19404949
2005-06-15 00:00:00+01:00,278.62004968827785,280.1838354300372,275.4923920988993,275.7530517578125,18762944
2005-06-16 00:00:00+01:00,278.09879661004027,278.6200987985807,274.1110785473321,277.0562438964844,20056538
2005-06-17 00:00:00+01:00,276.79559861526207,282.0082922727152,276.61315752316796,279.9231872558594,48590824
2005-06-20 00:00:00+01:00,280.444471666648,280.9657220562524,275.7530287273324,278.0987243652344,22706187
2005-06-21 00:00:00+01:00,278.8806538837667,283.8327045312387,278.62001148176677,283.0508117675781,37138770
2005-06-22 00:00:00+01:00,282.52958477337694,289.306063910639,282.2167794227663,288.2635803222656,45238465
2005-06-23 00:00:00+01:00,287.7423130750812,295.82207419258435,287.7423130750812,293.7369689941406,59798771
2005-06-24 00:00:00+01:00,291.9125435511532,293.99764889302077,289.8274382092856,290.60931396484375,30291591
2005-06-27 00:00:00+01:00,288.26356147031936,288.836940322305,285.39656388337175,286.69970703125,21681745
2005-06-28 00:00:00+01:00,286.6998044177033,290.0881224109608,285.9179113749143,289.5668029785156,16256886
2005-06-29 00:00:00+01:00,291.39116688166587,293.47627181364777,287.559835218957,289.04547119140625,27870262
2005-06-30 00:00:00+01:00,287.74235717671496,291.9125682127615,285.86576565472916,289.5668029785156,37114717
2005-07-01 00:00:00+01:00,290.6093433691609,294.2582694760462,287.1637821301584,292.9551086425781,22751091
2005-07-04 00:00:00+01:00,293.7369081879494,293.7369081879494,290.71352521936393,291.3911437988281,14980874
2005-07-05 00:00:00+01:00,290.86992506614155,299.9921862228511,289.22792081332125,291.1305847167969,41330503
2005-07-06 00:00:00+01:00,291.9125659088184,293.4763519820542,289.30614097892135,292.17315673828125,39142893
2005-07-07 00:00:00+01:00,291.65181975812226,292.69435497875486,275.7530284846968,286.178466796875,0
2005-07-08 00:00:00+01:00,289.04550392523794,291.1306090933539,286.6997563058143,290.08807373046875,29170437
2005-07-11 00:00:00+01:00,292.955101438426,292.955101438426,290.60933622269425,292.17315673828125,12838579
2005-07-12 00:00:00+01:00,291.65186379569684,294.5188446959175,285.1359574087861,293.7369689941406,22728322
2005-07-13 00:00:00+01:00,293.47624438323606,298.9495797387201,293.2155847646378,297.6464538574219,27684055
2005-07-14 00:00:00+01:00,298.16777854089605,303.1198647783782,297.9071188573173,301.0347595214844,54254422
2005-07-15 00:00:00+01:00,302.0773755396576,303.64116166839807,298.68910911640705,300.2529296875,29055781
2005-07-18 00:00:00+01:00,301.0348111475234,302.41619060341014,295.3008137606462,296.3433837890625,51133729
2005-07-19 00:00:00+01:00,297.64647849446504,298.428354087962,291.9124830457637,294.2581787109375,80723174
2005-07-20 00:00:00+01:00,296.0826239804467,297.9070692499559,290.6092537295777,294.2581787109375,77163452
2005-07-21 00:00:00+01:00,295.56139005989223,298.68903037758616,290.8699295833514,294.77947998046875,26168742
2005-07-22 00:00:00+01:00,293.4762332028864,295.82199746921276,290.34859343756773,294.5187683105469,25729627
2005-07-25 00:00:00+01:00,295.04012370719005,295.8221028116576,291.65189201132637,292.6944274902344,21995830
2005-07-26 00:00:00+01:00,291.1306769936693,294.63360214072463,290.8700172603951,292.433837890625,14549071
2005-07-27 00:00:00+01:00,292.43373344142833,296.8644995739437,290.6092537295777,294.2581787109375,33919234
2005-07-28 00:00:00+01:00,295.0401034687041,297.9071188919732,293.0332167820588,295.82208251953125,30183527
2005-07-29 00:00:00+01:00,296.08272170651844,296.08272170651844,289.82747379752396,290.3487243652344,0
2005-08-01 00:00:00+01:00,291.9125873087842,293.80216372089933,290.50513496463583,292.433837890625,16705519
2005-08-02 00:00:00+01:00,291.9124830457637,296.0826239804467,290.8386741660467,294.2581787109375,27787805
2005-08-03 00:00:00+01:00,292.9551086425781,293.9976786401751,290.2444955335301,292.9551086425781,20691133
2005-08-04 00:00:00+01:00,290.8698934388804,293.4762485656364,286.8039753080604,291.3911437988281,28989251
2005-08-05 00:00:00+01:00,301.81671581624045,304.1624811152323,298.42844939298993,300.2529296875,79858258
2005-08-08 00:00:00+01:00,302.59860951418386,305.46559077579275,301.03478902881517,303.38055419921875,28918010
2005-08-09 00:00:00+01:00,302.59858394243514,304.9443144722572,300.8575232681553,304.68365478515625,24753040
2005-08-10 00:00:00+01:00,305.7261011952063,308.0718652201453,303.13538329261354,307.2898864746094,21419706
2005-08-11 00:00:00+01:00,307.0293736350293,307.0293736350293,302.85916369134526,303.9017333984375,24203473
2005-08-12 00:00:00+01:00,305.4655104174319,305.4655104174319,299.99217460085436,301.8166198730469,27523661
2005-08-15 00:00:00+01:00,301.03475952148443,302.85920509479945,299.7315644306324,301.0347595214844,16380873
2005-08-16 00:00:00+01:00,302.33786524133404,303.1197751762434,298.4283155667872,299.7314758300781,0
2005-08-17 00:00:00+01:00,300.1024330830631,301.1089617823094,298.16883110769237,298.2483215332031,18669735
2005-08-18 00:00:00+01:00,300.10239811018056,300.10239811018056,294.27516605942793,294.8049621582031,23144369
2005-08-19 00:00:00+01:00,295.5995788574219,301.00303753720186,293.4805867778887,295.5995788574219,18466878
2005-08-22 00:00:00+01:00,297.4536215656037,302.7510917885804,295.5465168842848,296.3941345214844,16521877
2005-08-23 00:00:00+01:00,296.3941779635107,296.9239040620214,294.8049646655933,295.33465576171875,15676400
2005-08-24 00:00:00+01:00,295.599495535449,297.1887435224289,293.21560605379,294.5400085449219,16384073
2005-08-25 00:00:00+01:00,293.48063120055366,297.18887227633286,292.6860068628012,294.2752380371094,19981026
2005-08-26 00:00:00+01:00,295.3345829833759,296.1663094569422,290.5668742597442,291.3614807128906,16648212
2005-08-29 00:00:00+01:00,291.3614807128906,291.3614807128906,291.3614807128906,291.3614807128906,0
2005-08-30 00:00:00+01:00,294.0102642896817,295.38764312286713,291.36154634720947,292.4210510253906,15469352
2005-08-31 00:00:00+01:00,293.4804705625307,294.80487290252773,291.2767035713875,292.95074462890625,17015875
2005-09-01 00:00:00+01:00,294.5400085449219,295.599495535449,292.4845988829662,294.5400085449219,20747196
2005-09-02 00:00:00+01:00,295.3346557617187,302.32732728161926,293.40107149643,295.33465576171875,20459551
2005-09-05 00:00:00+01:00,296.129290017909,297.98340143074245,295.06980278234505,297.1888122558594,9269730
2005-09-06 00:00:00+01:00,297.7185354590912,306.9891263449952,297.7185354590912,301.4267578125,30237838
2005-09-07 00:00:00+01:00,302.48617914612123,308.843134634567,301.4160516778601,302.7510070800781,20486097
2005-09-08 00:00:00+01:00,304.3403781879323,306.7242153126858,300.3672579760422,302.48626708984375,12168497
2005-09-09 00:00:00+01:00,301.69157114546226,307.78370043284247,299.8374600590337,303.0159912109375,11876895
2005-09-12 00:00:00+01:00,304.8701042145973,304.8701042145973,300.93408652604967,302.48626708984375,35198147
2005-09-13 00:00:00+01:00,301.42674313617573,306.2368752429942,299.5726320497471,303.0159912109375,52670954
2005-09-14 00:00:00+01:00,303.5458042716586,304.6052564999415,299.8375114583508,300.89703369140625,45069614
2005-09-15 00:00:00+01:00,299.8374958619778,301.26786830339347,296.6590693376858,299.3077697753906,19096216
2005-09-16 00:00:00+01:00,297.7185953774655,301.23346528012615,297.3000718117092,298.2483215332031,42465035
2005-09-19 00:00:00+01:00,297.9834000540831,303.09126328327216,296.6590847687295,300.89703369140625,58116601
2005-09-20 00:00:00+01:00,300.6322136604681,305.70503963637054,300.6322136604681,303.2809143066406,48267097
2005-09-21 00:00:00+01:00,300.3672587407182,303.6199249628154,297.4536255771211,298.7780456542969,61647456
2005-09-22 00:00:00+01:00,297.45369933004116,298.24832357146727,295.27270045402753,297.7185974121094,22701105
2005-09-23 00:00:00+01:00,299.5726834036663,302.29506400229053,297.71857199939865,300.89703369140625,22198216
2005-09-26 00:00:00+01:00,302.48626518760375,305.6646913323667,301.0400018363333,303.0159912109375,41447401
2005-09-27 00:00:00+01:00,301.69164488995204,303.35670852742805,300.20841866253886,301.95654296875,14309116
2005-09-28 00:00:00+01:00,301.6916710125514,307.51893921722854,301.6916710125514,305.1351013183594,42042017
2005-09-29 00:00:00+01:00,305.9296062264746,309.6378286039378,303.5457689851809,304.34039306640625,28154963
2005-09-30 00:00:00+01:00,306.724145255611,308.04853002453956,301.42667618464196,303.5456848144531,22416237
2005-10-03 00:00:00+01:00,304.8701554068544,311.49201187111976,303.54580511543315,310.6973876953125,31224058
2005-10-04 00:00:00+01:00,310.6973931820588,310.9898031231179,306.4594441727619,310.4324951171875,26858079
2005-10-05 00:00:00+01:00,308.31351703444415,309.63783218114895,304.3403965824167,304.605224609375,25902434
2005-10-06 00:00:00+01:00,302.48634218733457,304.6317786310644,299.0429471472268,301.1619567871094,37796704
2005-10-07 00:00:00+01:00,299.5727124588037,302.221448293567,297.4537027895593,297.9834289550781,33455850
2005-10-10 00:00:00+01:00,297.71851347794245,301.1618725525583,297.71851347794245,300.36724853515625,24310059
2005-10-11 00:00:00+01:00,299.57274074772505,302.7512030481522,299.2972369124848,300.63226318359375,18054683
2005-10-12 00:00:00+01:00,298.5132501123779,300.3673618516713,294.54012852646866,295.0698547363281,30027660
2005-10-13 00:00:00+01:00,295.0697771196622,295.33464015492103,288.90883260385937,290.3020324707031,48504563
2005-10-14 00:00:00+01:00,291.36154634720947,293.21565765753616,287.3884256805204,292.4210510253906,36836074
2005-10-17 00:00:00+01:00,290.5668609499186,292.4209717576439,286.59374136023933,288.9776306152344,32254061
2005-10-18 00:00:00+01:00,288.9776961851006,289.0014978055218,285.5343017578125,285.5343017578125,49630734
2005-10-19 00:00:00+01:00,283.4154050251336,285.37545138075967,279.44228369244706,280.2369079589844,36050631
2005-10-20 00:00:00+01:00,285.5343017578125,288.4479176176226,283.41534499862377,285.5343017578125,42921990
2005-10-21 00:00:00+01:00,283.94498672793236,287.123499678026,283.6801062734613,286.0639953613281,21225773
2005-10-24 00:00:00+01:00,287.38835261872924,291.67878631152746,285.534241779767,290.0371398925781,18141267
2005-10-25 00:00:00+01:00,292.15618549261353,296.6591027524911,291.3085851559799,291.891357421875,38369568
2005-10-26 00:00:00+01:00,292.156156676252,295.59955129921104,289.5074387002633,294.8049621582031,29655023
2005-10-27 00:00:00+01:00,292.15613904288153,294.8049443649614,287.91819053708514,289.2425231933594,0
2005-10-28 00:00:00+01:00,289.2424639907173,291.09664483784775,286.06402076313066,288.7127380371094,29449676
2005-10-31 00:00:00+00:00,290.83180837706993,296.6590576171875,288.08238868667416,296.6590576171875,29836409
2005-11-01 00:00:00+00:00,296.659108063601,300.6322292435789,294.16928312398903,298.2483215332031,26534190
2005-11-02 00:00:00+00:00,299.3076488983429,303.7310734494666,298.5130600893612,302.7510070800781,31700463
2005-11-03 00:00:00+00:00,305.1349468336584,312.55138987957184,304.34032293554276,309.3728942871094,51276985
2005-11-04 00:00:00+00:00,307.7837534381399,310.23119029438004,305.92964203240354,307.5188903808594,25475577
2005-11-07 00:00:00+00:00,308.048728718824,312.39266595956275,307.33779507207095,312.0218505859375,21080197
2005-11-08 00:00:00+00:00,312.5514788321857,313.3461029564525,306.72424692169045,309.108154296875,33047820
2005-11-09 00:00:00+00:00,309.1081440327114,310.9622552603054,306.19451067302106,307.2539978027344,21321722
2005-11-10 00:00:00+00:00,309.37300786486327,312.2866065593517,308.31355561492603,310.4324951171875,27419012
2005-11-11 00:00:00+00:00,313.8759004926772,318.3787477182132,310.43250555269293,315.46514892578125,27510334
2005-11-14 00:00:00+00:00,314.1407578764069,317.0543212890625,312.8481198482065,317.0543212890625,30268120
2005-11-15 00:00:00+00:00,317.31922309293986,322.1505321607186,315.7299748468345,319.438232421875,38463806
2005-11-16 00:00:00+00:00,319.43817635780414,319.9678673429006,309.5927775006069,315.72991943359375,32990031
2005-11-17 00:00:00+00:00,315.4649965555321,319.702978662726,315.4649965555321,319.1732177734375,26081856
2005-11-18 00:00:00+00:00,320.49764981661076,326.32488044968323,318.113742964017,324.20587158203125,40920615
2005-11-21 00:00:00+00:00,325.79526054046295,326.8547479318228,320.76268668090574,321.8221740722656,24439936
2005-11-22 00:00:00+00:00,322.0868854263124,323.6761684409019,318.2706110556994,321.5571594238281,26010381
2005-11-23 00:00:00+00:00,322.08687947310284,325.5302734375,319.1732815061554,325.5302734375,38477633
2005-11-24 00:00:00+00:00,324.7358081514947,326.06012363770503,319.43830118991224,321.8221740722656,13748732
2005-11-25 00:00:00+00:00,322.08690109676127,323.4113211745455,318.4528489339675,319.70306396484375,24112577
2005-11-28 00:00:00+00:00,321.2923149365047,323.1464260567974,317.8489557124237,318.9084777832031,32945702
2005-11-29 00:00:00+00:00,311.75689091440904,315.9949100709453,309.37301826475294,315.46514892578125,58596321
2005-11-30 00:00:00+00:00,315.46511113617356,316.7894963392414,312.81637573242193,312.8163757324219,39699477
2005-12-01 00:00:00+00:00,313.8759148077053,318.9085584103189,313.8759148077053,317.31927490234375,25139482
2005-12-02 00:00:00+00:00,319.9679439645527,319.9679439645527,315.4651319832354,317.5841064453125,15644333
2005-12-05 00:00:00+00:00,319.1733345382852,319.1733345382852,314.6704878403327,315.994873046875,24942164
2005-12-06 00:00:00+00:00,315.9948417575227,321.0274140378668,315.9948417575227,319.70306396484375,19736618
2005-12-07 00:00:00+00:00,317.84898417576966,321.2923437082032,314.4055896409521,319.438232421875,29917027
2005-12-08 00:00:00+00:00,317.84903300546125,318.90855533389043,316.2597495128175,318.1138610839844,23790954
2005-12-09 00:00:00+00:00,317.84898040507204,318.64360451869794,315.72997110127505,317.0543212890625,13177313
2005-12-12 00:00:00+00:00,317.0543252082943,320.23282170208853,315.4651119637813,315.994873046875,23748938
2005-12-13 00:00:00+00:00,316.25964542106817,317.3191674007728,314.67043245626706,315.72991943359375,24330833
2005-12-14 00:00:00+00:00,317.05437375794463,318.6436572505884,315.7300233509924,318.1138610839844,20711787
2005-12-15 00:00:00+00:00,318.6436084575755,320.76261778756634,314.4055897975938,315.994873046875,41319335
2005-12-16 00:00:00+00:00,316.2595638757752,319.4380939929497,316.2595638757752,317.8488464355469,53643323
2005-12-19 00:00:00+00:00,318.1138610839844,319.96797265515124,316.7895456794215,318.1138610839844,23874851
2005-12-20 00:00:00+00:00,317.31919183054566,319.9678919765916,316.25966976927054,319.70306396484375,41492457
2005-12-21 00:00:00+00:00,320.2327847881864,325.2654269914935,319.70305876853934,323.41131591796875,26384679
2005-12-22 00:00:00+00:00,322.61661762275105,325.00045416718564,322.61661762275105,324.7356262207031,17318966
2005-12-23 00:00:00+00:00,324.7356262207031,325.5302150672666,322.61661762275105,324.7356262207031,4837089
2005-12-26 00:00:00+00:00,324.7356262207031,324.7356262207031,324.7356262207031,324.7356262207031,0
2005-12-27 00:00:00+00:00,324.7356262207031,324.7356262207031,324.7356262207031,324.7356262207031,0
2005-12-28 00:00:00+00:00,324.7357463184905,326.324959601732,323.41136107967344,325.2654724121094,9507946
2005-12-29 00:00:00+00:00,326.8546856953509,327.11958374454525,323.1464630304791,325.2654724121094,6738253
2005-12-30 00:00:00+00:00,324.735669401988,324.735669401988,321.2922755971388,323.6761474609375,4520583
2006-01-03 00:00:00+00:00,326.5898418031798,328.97367911355906,323.9410364516939,327.11956787109375,41217606
2006-01-04 00:00:00+00:00,330.0331817835804,332.68191725495296,327.64930935862964,332.1521911621094,40408110
2006-01-05 00:00:00+00:00,332.15221567618823,332.41711374454536,328.97371887500225,329.2386169433594,41319526
2006-01-06 00:00:00+00:00,330.03317635213136,332.4170837402344,329.5034502680056,332.4170837402344,35256180
2006-01-09 00:00:00+00:00,333.74137623784003,333.74137623784003,327.11952131233505,332.6818542480469,54751081
2006-01-10 00:00:00+00:00,331.6223806443345,331.6223806443345,327.11953451431054,327.91412353515625,38356980
2006-01-11 00:00:00+00:00,330.82781137844825,332.946820791906,328.4439739165882,331.8872985839844,23230176
2006-01-12 00:00:00+00:00,331.8872248536282,335.3305837584509,330.8277378834622,332.9467468261719,28777443
2006-01-13 00:00:00+00:00,332.4171501292524,333.47660250909337,327.9142324981889,328.9737548828125,25757956
2006-01-16 00:00:00+00:00,328.97366877997246,329.23856680799184,325.79517246279744,328.7087707519531,17882871
2006-01-17 00:00:00+00:00,327.9141035288406,327.9141035288406,321.5571467332606,322.6166687011719,49365133
2006-01-18 00:00:00+00:00,319.1732806788201,319.7030416725184,316.7894437131233,318.6435546875,57593851
2006-01-19 00:00:00+00:00,320.4976501464844,323.6761459500457,318.9084372470802,320.4976501464844,45488127
2006-01-20 00:00:00+00:00,320.2328814697244,322.61678928738206,315.9949320235483,316.524658203125,31897652
2006-01-23 00:00:00+00:00,314.14070646879264,315.99481742970886,311.7567995156462,315.72991943359375,33135972
2006-01-24 00:00:00+00:00,316.25962230632643,317.0542462318386,308.5782810279593,311.22705078125,63684625
2006-01-25 00:00:00+00:00,313.6108875554111,315.9947943343229,309.63776792785035,311.22705078125,58711979
2006-01-26 00:00:00+00:00,312.55149100704705,320.2328345059159,311.49200380088234,318.37872314453125,57134503
2006-01-27 00:00:00+00:00,322.0868573472867,325.7951140532911,320.23274649547244,324.47076416015625,46318529
2006-01-30 00:00:00+00:00,324.4708533353458,324.4708533353458,317.58409898931137,318.37872314453125,30121672
2006-01-31 00:00:00+00:00,318.11382509120097,320.2328345059159,315.2002265236516,318.37872314453125,44384994
2006-02-01 00:00:00+00:00,318.3786575147373,332.68185435788445,316.5245465355546,325.5302734375,64258805
2006-02-02 00:00:00+00:00,327.64923223155864,328.44389118853485,323.1463864904123,323.6761474609375,60696047
2006-02-03 00:00:00+00:00,325.2654724121094,326.06006155253766,322.0869408384715,325.2654724121094,41778685
2006-02-06 00:00:00+00:00,326.8546365049823,331.35755263976563,326.58980850041337,327.91412353515625,48709969
2006-02-07 00:00:00+00:00,328.17904470067873,332.94678917644126,327.9141466726594,328.7087707519531,29320143
2006-02-08 00:00:00+00:00,327.6493694032286,332.9468763191729,326.8547451159566,328.9737548828125,32602614
2006-02-09 00:00:00+00:00,330.82781468109783,338.2442601962747,329.23860135812123,337.7145690917969,35403092
2006-02-10 00:00:00+00:00,335.86037046194565,341.95249976223135,335.86037046194565,340.098388671875,52717586
2006-02-13 00:00:00+00:00,343.54179865208914,347.25002138126854,342.21737838791927,345.1310119628906,50928140
2006-02-14 00:00:00+00:00,346.45536948293505,350.6933179755743,346.1904714503581,347.7797546386719,56640574
2006-02-15 00:00:00+00:00,347.7797910257414,349.36903937795034,341.4227976169056,344.071533203125,57904382
2006-02-16 00:00:00+00:00,346.190540742866,346.98516499488125,343.80670298920995,346.7203369140625,18456351
2006-02-17 00:00:00+00:00,346.9850852362192,348.83919639726867,343.80662396115525,345.92559814453125,29502102
2006-02-20 00:00:00+00:00,346.72011606721946,346.72011606721946,340.36309109787834,341.15771484375,28065494
2006-02-21 00:00:00+00:00,341.6876821186197,342.74716931058845,337.44966334597456,341.9525451660156,56911004
2006-02-22 00:00:00+00:00,341.15783235687394,354.4015776840505,340.62810634540494,351.7528076171875,53602099
2006-02-23 00:00:00+00:00,352.01781367487035,358.9045339568372,352.01781367487035,353.0773010253906,39641808
2006-02-24 00:00:00+00:00,353.8717516843909,358.3745969668622,353.07712781073445,355.1961364746094,73291588
2006-02-27 00:00:00+00:00,358.6395727132921,359.43419683685164,355.46114622382214,356.78546142578125,36221479
2006-02-28 00:00:00+00:00,356.78548485256636,357.84500708847077,352.54753591849425,354.1367492675781,61649546
2006-03-01 00:00:00+00:00,355.98598812340106,359.52133160831113,354.35423307702354,357.8896484375,39427549
2006-03-02 00:00:00+00:00,357.8897223837118,360.0652884150418,352.99456404650437,355.170166015625,39253808
2006-03-03 00:00:00+00:00,355.1701623549774,357.6177414983545,350.81895846158284,355.7140808105469,33408945
2006-03-06 00:00:00+00:00,358.1616240161337,360.0652847039414,354.35430264051837,355.7140808105469,22967919
2006-03-07 00:00:00+00:00,355.1701993991624,356.2580004859685,350.5470178268911,354.3543395996094,22700021
2006-03-08 00:00:00+00:00,355.7140640045656,355.7140640045656,349.4591278433021,351.634765625,47891713
2006-03-09 00:00:00+00:00,353.53832969705843,354.3541891502192,350.00298665040003,351.9066467285156,29598898
2006-03-10 00:00:00+00:00,351.3626756322888,359.79324686852186,350.5468521560934,359.24932861328125,44449247
2006-03-13 00:00:00+00:00,361.1530976116749,364.41653625261233,357.61771772992194,363.3287353515625,40002617
2006-03-14 00:00:00+00:00,362.51274803600734,370.9432469726608,360.6090881450783,364.6883850097656,42257603
2006-03-15 00:00:00+00:00,366.8641830449093,367.1360883715605,361.4251061915276,361.9690246582031,50797476
2006-03-16 00:00:00+00:00,363.8727037831299,365.77636460606107,360.6092646936521,364.9605407714844,30962891
2006-03-17 00:00:00+00:00,364.9604208794827,372.0311074164681,363.6006071218513,367.135986328125,66800728
2006-03-20 00:00:00+00:00,371.21534374679385,373.9348638875177,368.2238464355469,368.2238464355469,27808221
2006-03-21 00:00:00+00:00,368.2237870213367,369.3116236523294,364.4164666262053,367.135986328125,15231020
2006-03-22 00:00:00+00:00,365.2323442362805,371.7592205946705,363.8726022868044,369.8555603027344,60431234
2006-03-23 00:00:00+00:00,371.75921630859375,373.6628765785823,367.4079774324276,371.75921630859375,202377751
2006-03-24 00:00:00+00:00,371.7592226636184,372.5750822129576,370.12746762715693,372.0311279296875,17059422
2006-03-27 00:00:00+01:00,371.7593936338825,373.1191362162646,364.41665431294064,365.50445556640625,25706137
2006-03-28 00:00:00+01:00,366.86409406564803,369.5835779260684,362.2408421269172,363.05670166015625,32312391
2006-03-29 00:00:00+01:00,363.87265377098134,366.86415117110334,361.1530976116749,363.3287353515625,23546432
2006-03-30 00:00:00+01:00,367.1360990682478,371.487375052846,364.4165785312179,369.3117370605469,24756885
2006-03-31 00:00:00+01:00,368.4957667340038,370.399426944929,365.5042698844517,366.32012939453125,24667664
2006-04-03 00:00:00+01:00,370.3993976472259,370.94327998573834,362.78475740582485,365.2322998046875,19374750
2006-04-04 00:00:00+01:00,365.2324461118838,366.0482699464605,361.9690429601988,364.9605407714844,35801573
2006-04-05 00:00:00+01:00,365.7761734299802,369.5834930859139,363.6005365281795,368.7676696777344,69130469
2006-04-06 00:00:00+01:00,369.5835177287713,374.4786741308886,369.5835177287713,373.118896484375,131339867
2006-04-07 00:00:00+01:00,373.11890220918355,381.2774963378906,373.11890220918355,381.2774963378906,79833663
2006-04-10 00:00:00+01:00,379.37394091447004,380.18976461441605,373.93486468365535,378.8299865722656,46181479
2006-04-11 00:00:00+01:00,379.9177839408212,379.9177839408212,369.31164568913243,370.9433288574219,23603047
2006-04-12 00:00:00+01:00,370.12755158160604,372.84714392591536,364.96052378526963,371.48736572265625,21219564
2006-04-13 00:00:00+01:00,371.48736572265625,373.11904925365957,367.9519495817409,371.48736572265625,16334213
2006-04-18 00:00:00+01:00,369.5837551891517,371.487452304966,364.68863157965666,365.50445556640625,23761511
2006-04-19 00:00:00+01:00,368.2238455289418,369.58362356484923,365.77630256476726,367.951904296875,25662427
2006-04-20 00:00:00+01:00,370.399484110798,373.9348638875177,367.6799639700742,368.2238464355469,27274037
2006-04-21 00:00:00+01:00,369.3116089530214,372.0310926089195,367.9518311872928,370.67138671875,50456623
2006-04-24 00:00:00+01:00,367.6799011230469,370.39942079892694,365.77624094370896,367.6799011230469,16340029
2006-04-25 00:00:00+01:00,367.40798797817183,372.0311322484576,367.40798797817183,370.1274719238281,15040343
2006-04-26 00:00:00+01:00,372.5750822129576,374.4787425154882,370.39944476879197,372.0311279296875,65897814
2006-04-27 00:00:00+01:00,372.03112961554257,374.4787442124346,368.22380899322854,370.9433288574219,16351095
2006-04-28 00:00:00+01:00,370.9433486289363,375.8385062080691,369.039688216313,372.5751037597656,28923163
2006-05-02 00:00:00+01:00,371.21534451355683,377.47028038170697,370.9433673424719,375.5666198730469,69542258
2006-05-03 00:00:00+01:00,375.02266475624987,376.65441996602834,367.1360455668147,368.2238464355469,24376562
2006-05-04 00:00:00+01:00,369.583664387323,370.9434066356344,364.9605191803897,366.0482482910156,26792081
2006-05-05 00:00:00+01:00,370.1274719238281,371.48728577222306,367.1360108333795,370.1274719238281,41928789
2006-05-08 00:00:00+01:00,372.03110319078354,373.93479930450724,367.6799004673595,369.0396423339844,37367681
2006-05-09 00:00:00+01:00,369.583716759094,370.12759936037304,364.14463918173306,366.5922546386719,52868087
2006-05-10 00:00:00+01:00,367.40803365273433,367.40803365273433,363.0567581729591,363.3287353515625,30813783
2006-05-11 00:00:00+01:00,362.5128312806178,364.41649160868843,356.2578960058377,357.07379150390625,48476831
2006-05-12 00:00:00+01:00,356.52977874526334,356.52977874526334,347.28334888521454,348.3711853027344,43574157
2006-05-15 00:00:00+01:00,347.82739239847314,349.18717030085145,336.13345337670887,346.1957092285156,41711439
2006-05-16 00:00:00+01:00,345.3798100562744,350.81892217378066,342.93226710385505,346.7396240234375,57023334
2006-05-17 00:00:00+01:00,348.09941807634016,350.00307865486644,331.23834223730614,332.8700256347656,59392027
2006-05-18 00:00:00+01:00,335.31769712965735,338.85304170190955,326.07126204523695,334.77374267578125,70787078
2006-05-19 00:00:00+01:00,332.59801346852123,338.852948908292,331.7821898245001,333.1419677734375,33904991
2006-05-22 00:00:00+01:00,332.8699908417371,332.8699908417371,319.8162734619754,321.4480285644531,47291768
2006-05-23 00:00:00+01:00,326.07115327578424,334.22974860653073,322.8077151434856,331.51019287109375,46735614
2006-05-24 00:00:00+01:00,329.06275880142994,333.1420578129851,323.0797988970804,323.3517761230469,53754812
2006-05-25 00:00:00+01:00,325.7991882959901,328.51867195735684,316.55282884644856,327.1589660644531,69438875
2006-05-26 00:00:00+01:00,331.2381947795343,333.41383157059596,327.9747575618278,332.597900390625,37964374
2006-05-30 00:00:00+01:00,331.23825849606055,333.68580094237404,319.81622603696184,320.6320495605469,36321888
2006-05-31 00:00:00+01:00,317.640567158675,336.94921580191584,316.00884834725883,336.1333923339844,68581979
2006-06-01 00:00:00+01:00,336.13351417335366,341.3006136365142,335.58955978867715,339.3968811035156,36441716
2006-06-02 00:00:00+01:00,341.02863644417596,343.7481568030305,337.22131512933754,339.3968811035156,21250367
2006-06-05 00:00:00+01:00,340.7566658716465,340.7566658716465,334.77370659082084,336.4054260253906,20371871
2006-06-06 00:00:00+01:00,332.0541495433789,334.22975102211353,326.07115563240234,329.0626525878906,20363907
2006-06-07 00:00:00+01:00,330.15046192891816,336.40536126547204,327.97486039350093,335.3175964355469,24981600
2006-06-08 00:00:00+01:00,327.1590972731419,332.3261973651435,326.34323747241564,326.6151428222656,41131842
2006-06-09 00:00:00+01:00,330.15047237521753,333.41394665717,327.70289361709166,332.0541687011719,31992342
2006-06-12 00:00:00+01:00,331.51016867286353,332.59796932496613,324.7113517061079,327.1589660644531,27486661
2006-06-13 00:00:00+01:00,322.2638827719194,324.9834029917276,317.36876075137985,323.0797424316406,40514771
2006-06-14 00:00:00+01:00,323.3516380703211,324.7113439306657,318.4564813464079,319.81622314453125,29163738
2006-06-15 00:00:00+01:00,323.62356405030647,326.6150249481667,320.3601619629447,324.71136474609375,51260569
2006-06-16 00:00:00+01:00,329.06269484945227,331.51023784292136,324.71141945758313,326.0711975097656,50830598
2006-06-19 00:00:00+01:00,328.7906754497119,330.96631286622903,327.15899230955216,329.0626525878906,24173618
2006-06-20 00:00:00+01:00,327.43103204600936,329.0627154981144,323.3517335712733,327.97491455078125,16821621
2006-06-21 00:00:00+01:00,329.0626830470532,329.60656549818924,323.35170168341,327.4309997558594,17048961
2006-06-22 00:00:00+01:00,329.8784261561579,333.14186346154725,326.88692998029325,327.7027893066406,22545281
2006-06-23 00:00:00+01:00,326.88700207544935,329.8784989110907,323.351658798586,324.71136474609375,23478478
2006-06-26 00:00:00+01:00,326.07125598116545,328.24689406723746,322.80781682095426,325.25543212890625,20622777
2006-06-27 00:00:00+01:00,327.9749050406018,328.5187515918145,321.17608642578125,321.17608642578125,18968014
2006-06-28 00:00:00+01:00,320.6321835523532,326.0712608803581,319.8163596878363,323.3517761230469,23065286
2006-06-29 00:00:00+01:00,326.07114540704316,332.3260803222656,325.2553218314382,332.3260803222656,26209562
2006-06-30 00:00:00+01:00,337.2212947335425,338.3090956237341,331.51024123112103,334.22979736328125,35830841
2006-07-03 00:00:00+01:00,336.13348841154544,339.66883226309125,334.2297919622389,337.4931945800781,17621646
2006-07-04 00:00:00+01:00,338.85296448560007,340.21277843483347,334.7736663890441,338.30908203125,19677576
2006-07-05 00:00:00+01:00,337.4932187919887,339.12497412465154,335.3176528284734,337.2213134765625,20465516
2006-07-06 00:00:00+01:00,337.76528202399084,342.93238277807353,335.589643630683,340.7567443847656,26328165
2006-07-07 00:00:00+01:00,338.8529226160887,344.020056858453,337.7651219040138,341.300537109375,34542595
2006-07-10 00:00:00+01:00,341.3004899242102,343.20414989160355,335.58943814647677,336.1333923339844,31804173
2006-07-11 00:00:00+01:00,334.7735937317657,335.8614302799404,329.3345906797835,331.2382507324219,27460443
2006-07-12 00:00:00+01:00,332.59799600638877,333.9578098217173,327.15899230955216,329.0626525878906,19164646
2006-07-13 00:00:00+01:00,327.97481451906646,327.97481451906646,319.5442788885062,321.9918212890625,39712446
2006-07-14 00:00:00+01:00,319.2724394952668,322.80778363835987,318.1846025951567,318.7284851074219,29646298
2006-07-17 00:00:00+01:00,320.90414712110487,321.7200068886941,314.9211874713814,320.0882873535156,24621412
2006-07-18 00:00:00+01:00,318.4565992250739,323.07978055043833,317.91264480403044,320.3602600097656,27676503
2006-07-19 00:00:00+01:00,324.7113432466781,330.69430058404294,321.9918237183811,329.3345947265625,35856546
2006-07-20 00:00:00+01:00,333.4139231168494,335.58948862971687,329.87850786842523,330.96630859375,28683357
2006-07-21 00:00:00+01:00,328.2468678546835,328.2468678546835,323.07976824290523,324.9834289550781,36857709
2006-07-24 00:00:00+01:00,326.0712640211966,334.5018034136853,325.5273455018187,333.6859436035156,28797730
2006-07-25 00:00:00+01:00,334.77371886124143,334.77371886124143,328.5187821535325,331.7822570800781,31523217
2006-07-26 00:00:00+01:00,332.59800912803775,336.13346049936405,330.69434877459616,335.0456237792969,29476394
2006-07-27 00:00:00+01:00,336.4054688904654,344.2920898706123,335.31770371253543,341.0286865234375,45025540
2006-07-28 00:00:00+01:00,339.9408155167647,346.19575150622313,338.8529786869013,344.8359375,37654566
2006-07-31 00:00:00+01:00,347.01155527129407,347.01155527129407,340.48467841851163,341.5724792480469,28389750
2006-08-01 00:00:00+01:00,343.47617961069227,343.7481568030305,334.2298175781447,339.3968811035156,40328365
2006-08-02 00:00:00+01:00,340.21273639730015,341.84441949652165,338.0370990353688,341.300537109375,36092825
2006-08-03 00:00:00+01:00,350.0030374220915,350.27494269554956,333.6858459918924,336.67730712890625,91675097
2006-08-04 00:00:00+01:00,338.5810048907573,347.8274014287481,337.493168165499,345.6517639160156,82903463
2006-08-07 00:00:00+01:00,342.6602783203125,347.82737661441934,340.2127357075516,342.6602783203125,25994290
2006-08-08 00:00:00+01:00,344.29205322265625,348.64332909797696,343.7481706915845,344.29205322265625,35736878
2006-08-09 00:00:00+01:00,346.4675820738309,353.81031737153467,344.0200395790428,350.27490234375,47793134
2006-08-10 00:00:00+01:00,347.01153284460275,347.82739239847314,343.74809462912134,346.1957092285156,38985154
2006-08-11 00:00:00+01:00,345.92374106622225,349.73106179127393,344.0200807036964,345.6517639160156,21785576
2006-08-14 00:00:00+01:00,350.0030758877375,352.9945373535156,347.2834837875121,352.9945373535156,15869888
2006-08-15 00:00:00+01:00,352.178627407454,358.977481598787,351.3627677795169,356.8018798828125,32969551
2006-08-16 00:00:00+01:00,358.73648315775347,362.88213690914,355.9726896419185,359.0128479003906,29109143
2006-08-17 00:00:00+01:00,360.94748168713386,362.60577974471164,357.35459386829865,361.2238464355469,20195621
2006-08-18 00:00:00+01:00,362.0531258618073,362.6059286303468,358.18387170584714,359.28936767578125,35328183
2006-08-21 00:00:00+01:00,360.39474465830807,360.67114592331114,355.14355889164125,359.0128479003906,19377826
2006-08-22 00:00:00+01:00,359.2892126430278,362.0529696364968,355.41996015664427,359.0128479003906,26993988
2006-08-23 00:00:00+01:00,358.7365025153874,360.3947641054227,354.0380825028311,355.6963806152344,16682604
2006-08-24 00:00:00+01:00,357.07812102686137,357.07812102686137,351.55064455466385,355.9726257324219,17532471
2006-08-25 00:00:00+01:00,358.1837171501133,361.50024015122256,356.24909090692154,359.0128479003906,30221550
2006-08-29 00:00:00+01:00,361.5003424407874,366.1987270068957,359.8421169933898,365.0932312011719,40799867
2006-08-30 00:00:00+01:00,366.1986340423715,367.85693211353987,364.2640077428921,365.6459045410156,24909471
2006-08-31 00:00:00+01:00,366.75143509474333,367.85693061531947,361.77665046860045,363.43487548828125,22087912
2006-09-01 00:00:00+01:00,365.6458907242882,373.66079689238995,363.7112644979129,372.2789001464844,47649728
2006-09-04 00:00:00+01:00,371.44982550229616,373.6608533251964,367.3042076832112,371.7262268066406,34270417
2006-09-05 00:00:00+01:00,372.0024719238281,372.8316756515348,369.7915176398175,372.0024719238281,26575784
2006-09-06 00:00:00+01:00,370.344231506442,370.8970339683332,365.3694476177577,367.5804748535156,26926671
2006-09-07 00:00:00+01:00,366.4750288986527,366.4750288986527,361.5002443393539,362.88214111328125,26524657
2006-09-08 00:00:00+01:00,363.71125113798394,366.47500800591047,361.50022373022415,363.9875793457031,15516204
2006-09-11 00:00:00+01:00,362.8821234037821,367.30414173323186,361.5002266972946,367.0277404785156,15110829
2006-09-12 00:00:00+01:00,368.13324643113333,373.38443215215506,365.0931247214529,372.2789001464844,27880501
2006-09-13 00:00:00+01:00,374.21359012911716,374.48999143880917,371.173467901479,373.9372253417969,27171208
2006-09-14 00:00:00+01:00,373.10809445746435,377.5301501888191,371.173467901479,373.9372253417969,22435478
2006-09-15 00:00:00+01:00,374.4898990140067,378.0827499295631,371.4497410143135,375.8717956542969,35364565
2006-09-18 00:00:00+01:00,375.595441631596,375.87184290782,369.23879663632016,370.8970947265625,29473870
2006-09-19 00:00:00+01:00,370.89705560297637,371.44974853002236,363.98757226172285,364.5403747558594,30693044
2006-09-20 00:00:00+01:00,366.47507202913,372.55535280973953,365.3695398709315,369.7915954589844,22175091
2006-09-21 00:00:00+01:00,369.79159545898443,371.7262219522759,367.8569689656929,369.7915954589844,20231383
2006-09-22 00:00:00+01:00,368.4096305734809,368.4096305734809,361.77662145952536,364.26397705078125,20516528
2006-09-25 00:00:00+01:00,367.580499868941,369.51512600541287,362.3293509143094,364.26397705078125,36727262
2006-09-26 00:00:00+01:00,366.4750110138122,369.23876790442273,364.816749574973,367.0277404785156,20277077
2006-09-27 00:00:00+01:00,368.686064371487,375.3190740710163,367.0277662936458,367.85693359375,38892025
2006-09-28 00:00:00+01:00,367.02777966379097,372.27892927329293,365.6459193321353,370.0679016113281,23607782
2006-09-29 00:00:00+01:00,371.17340111885267,376.7009515273268,370.897072903622,372.5552978515625,24709829
2006-10-02 00:00:00+01:00,377.25372314453125,378.08281744993485,371.1734425816533,377.25372314453125,36709992
2006-10-03 00:00:00+01:00,376.42449761759497,377.8063941570216,370.344218584366,374.2134704589844,24952306
2006-10-04 00:00:00+01:00,378.08273639623735,384.16305217798134,377.5300435001577,381.1228942871094,45652536
2006-10-05 00:00:00+01:00,384.16307768751,384.7158436650178,377.2536673192997,379.18829345703125,52990614
2006-10-06 00:00:00+01:00,381.12295467507425,388.03236567925853,378.91200012862816,385.8214111328125,38054079
2006-10-09 00:00:00+01:00,385.26864750170523,391.9017309453177,385.26864750170523,388.861572265625,38143086
2006-10-10 00:00:00+01:00,390.7961148465335,392.4543762207031,384.7158353153659,392.4543762207031,32626236
2006-10-11 00:00:00+01:00,391.0724770061778,394.9418025784003,387.2032244786878,392.1780090332031,35592191
2006-10-12 00:00:00+01:00,392.4543930844151,400.1928977999117,390.7961316389902,399.08740234375,27285848
2006-10-13 00:00:00+01:00,397.4292272630989,402.1276113645588,395.2181993479355,399.9166564941406,30128925
2006-10-16 00:00:00+01:00,399.0874352925621,401.29842638742576,394.389051824201,399.3638000488281,21549212
2006-10-17 00:00:00+01:00,397.1527780086695,397.1527780086695,387.7560474623601,389.690673828125,42214782
2006-10-18 00:00:00+01:00,392.45445061745454,396.0473022460938,388.8615624664452,396.04730224609375,36225063
2006-10-19 00:00:00+01:00,394.6654710947144,397.4292286062294,392.73084448889114,395.21820068359375,25485848
2006-10-20 00:00:00+01:00,394.3890943181804,396.32372086522696,390.51980470171566,393.83636474609375,43717703
2006-10-23 00:00:00+01:00,395.21816782059443,398.5347276899572,393.83634396329677,396.3236999511719,18978969
2006-10-24 00:00:00+01:00,395.21816782059443,398.5347276899572,394.6654382776754,396.3236999511719,19861204
2006-10-25 00:00:00+01:00,395.21818867631043,396.8764869596853,392.45446777113386,393.83636474609375,16835624
2006-10-26 00:00:00+01:00,394.9417633118473,394.9417633118473,389.41421329338846,391.9016418457031,34435577
2006-10-27 00:00:00+01:00,392.73095282308077,394.941981355625,388.58529715104953,390.79632568359375,22244303
2006-10-30 00:00:00+00:00,388.3087769826539,391.901701476405,388.3087769826539,389.690673828125,14352139
2006-10-31 00:00:00+00:00,388.0323877425553,394.94183566197404,386.0977613167501,391.072509765625,25377780
2006-11-01 00:00:00+00:00,391.90158727445544,394.38894243568734,389.9668884277344,389.9668884277344,23693676
2006-11-02 00:00:00+00:00,388.8616053548891,389.4143349637785,383.88681974064025,386.3741760253906,35888286
2006-11-03 00:00:00+00:00,386.6505773522094,388.8616053548891,383.88681974064025,386.3741760253906,19303964
2006-11-06 00:00:00+00:00,385.5449074644966,391.90158727445544,385.5449074644966,389.9668884277344,18292789
2006-11-07 00:00:00+00:00,390.2434228586342,396.8764696127252,388.8615624664452,396.04730224609375,32507283
2006-11-08 00:00:00+00:00,394.94189453125,396.6001564355087,391.62537072273255,394.94189453125,18424801
2006-11-09 00:00:00+00:00,396.6000349374832,398.53466105898934,391.3488495011095,394.3890075683594,30021623
2006-11-10 00:00:00+00:00,393.00710326992277,395.21813080160723,389.96698150151866,392.1780090332031,14205419
2006-11-13 00:00:00+00:00,392.17800638000006,395.4945293939063,389.4142493758668,390.5197448730469,25609318
2006-11-14 00:00:00+00:00,390.51979745010794,393.00715352305315,385.2686474785641,387.47967529296875,27308096
2006-11-15 00:00:00+00:00,390.5197802281774,392.17804188525884,389.1378833398198,391.072509765625,24031865
2006-11-16 00:00:00+00:00,390.79617425266355,391.9017063517407,388.5851465768779,390.243408203125,21527876
2006-11-17 00:00:00+00:00,391.3490554249427,393.8364853505443,388.58529715104953,390.79632568359375,20111264
2006-11-20 00:00:00+00:00,390.7963256835938,391.9018582110573,387.20339975291154,390.79632568359375,39310785
2006-11-21 00:00:00+00:00,391.07238366854386,393.8362130764614,389.69056027047895,389.9668884277344,35185187
2006-11-22 00:00:00+00:00,391.3488961970644,394.38905462706754,385.82141842062214,386.6505126953125,35077750
2006-11-23 00:00:00+00:00,388.30877428942915,388.30877428942915,383.0575882264812,386.6505126953125,21935652
2006-11-24 00:00:00+00:00,384.71587989078495,384.99220812201276,378.3591983791583,382.5048522949219,29051203
2006-11-27 00:00:00+00:00,382.7812521044839,384.99220664714227,378.35919692969827,380.2938232421875,45595273
2006-11-28 00:00:00+00:00,375.0427210134497,381.6758046104818,372.00256226343976,373.9372253417969,57929848
2006-11-29 00:00:00+00:00,378.6357150637955,383.0576985586135,376.4246867940081,379.7412109375,34585217
2006-11-30 00:00:00+00:00,381.9522331436309,382.5049993857526,376.1483154296875,376.1483154296875,28709000
2006-12-01 00:00:00+00:00,378.08277905504445,379.74107706455675,369.5151434012738,373.6607971191406,23605355
2006-12-04 00:00:00+00:00,373.9371618595432,376.1481528274951,370.067872882079,373.6607971191406,22277792
2006-12-05 00:00:00+00:00,374.2134704589844,376.9772270154775,371.7261151237926,374.2134704589844,40923481