2007-03-14 00:00:00,14.84147,14.98248,14.80942,14.97448,9653000000.0
2007-03-15 00:00:00,14.97698,15.07407,14.97464,15.03848,9779000000.0
2007-03-16 00:00:00,15.03198,15.03448,14.91125,14.92997,9646000000.0
2007-03-19 00:00:00,14.89747,15.06936,14.89697,15.05448,9477000000.0
2007-03-20 00:00:00,15.05698,15.09773,14.96499,15.00648,9761000000.0
2007-03-21 00:00:00,15.00598,15.09739,14.99752,15.04148,9212000000.0
2007-03-22 00:00:00,15.03898,15.14648,15.00936,15.11148,9719000000.0
2007-03-23 00:00:00,15.11398,15.13519,15.02772,15.11497,9644000000.0
2007-03-26 00:00:00,15.10697,15.15378,15.05396,15.10947,9244000000.0
2007-03-27 00:00:00,15.11297,15.14834,15.05997,15.07547,9692000000.0
2007-03-28 00:00:00,15.06997,15.09548,14.89324,14.96047,9984000000.0
2007-03-29 00:00:00,14.95797,15.11048,14.93497,15.10347,10065000000.0
2007-03-30 00:00:00,15.10497,15.14724,14.99919,15.07147,9831000000.0
2007-04-02 00:00:00,15.06397,15.09848,15.03323,15.07747,9227000000.0
2007-04-03 00:00:00,15.07497,15.21848,15.05997,15.21547,9531000000.0
2007-04-04 00:00:00,15.21097,15.23217,15.16519,15.17547,9658000000.0
2007-04-05 00:00:00,15.16997,15.22115,15.15159,15.18398,9503000000.0
2007-04-06 00:00:00,15.18597,15.26818,15.16107,15.25047,7540000000.0
2007-04-09 00:00:00,15.26447,15.27048,15.2442,15.25848,8404000000.0
2007-04-10 00:00:00,15.25498,15.26324,15.19246,15.22848,9431000000.0
2007-04-11 00:00:00,15.23098,15.29634,15.21275,15.27248,10120000000.0
2007-04-12 00:00:00,15.27198,15.28758,15.19977,15.23148,10165000000.0
2007-04-13 00:00:00,15.23098,15.29859,15.12538,15.24997,9810000000.0
2007-04-16 00:00:00,15.26047,15.33548,15.22697,15.31148,4076000000.0
2007-04-17 00:00:00,15.31298,15.33048,15.20297,15.21748,7911000000.0
2007-04-18 00:00:00,15.21498,15.22848,15.11811,15.16248,10566000000.0
2007-04-19 00:00:00,15.15998,15.17248,15.04795,15.15248,10492000000.0
2007-04-20 00:00:00,15.15298,15.2207,15.12697,15.18397,10029000000.0
2007-04-23 00:00:00,15.19697,15.22668,15.12633,15.16447,9706000000.0
2007-04-24 00:00:00,15.16848,15.21428,15.12522,15.15547,10615000000.0
2007-04-25 00:00:00,15.16148,15.19877,15.12718,15.16947,10129000000.0
2007-04-26 00:00:00,15.16648,15.29631,15.15597,15.27747,10173000000.0
2007-04-27 00:00:00,15.27948,15.30938,15.1984,15.29147,10234000000.0
2007-04-30 00:00:00,15.26347,15.31008,15.25152,15.26848,9206000000.0
2007-05-01 00:00:00,15.26798,15.32448,15.22107,15.30648,9639000000.0
2007-05-02 00:00:00,15.30698,15.37229,15.28221,15.36448,10110000000.0
2007-05-03 00:00:00,15.36398,15.40119,15.33724,15.39448,9618000000.0
2007-05-04 00:00:00,15.39698,15.40047,15.3313,15.36497,9301000000.0
2007-05-07 00:00:00,15.35397,15.36048,15.32195,15.35997,9503000000.0
2007-05-08 00:00:00,15.35748,15.36448,15.2855,15.34697,10376000000.0
2007-05-09 00:00:00,15.34748,15.35948,15.29797,15.34997,10127000000.0
2007-05-10 00:00:00,15.34748,15.4092,15.31497,15.31997,10318000000.0
2007-05-11 00:00:00,15.31348,15.37348,15.27934,15.37147,10557000000.0
2007-05-14 00:00:00,15.36047,15.41794,15.35097,15.41248,9796000000.0
2007-05-15 00:00:00,15.41398,15.43048,15.36979,15.38648,10379000000.0
2007-05-16 00:00:00,15.38398,15.45648,15.37305,15.45148,10149000000.0
2007-05-17 00:00:00,15.44898,15.51748,15.43597,15.50348,9876000000.0
2007-05-18 00:00:00,15.50398,15.51718,15.43201,15.49097,9769000000.0
2007-05-21 00:00:00,15.49697,15.54991,15.48766,15.53297,9407000000.0
2007-05-22 00:00:00,15.53197,15.54148,15.49135,15.53497,9488000000.0
2007-05-23 00:00:00,15.53497,15.57337,15.50485,15.53997,9845000000.0
2007-05-24 00:00:00,15.53997,15.5507,15.4962,15.52197,9926000000.0
2007-05-25 00:00:00,15.51897,15.57648,15.4416,15.56548,10097000000.0
2007-05-28 00:00:00,15.56647,15.56948,15.54105,15.55648,8368000000.0
2007-05-29 00:00:00,15.55797,15.57572,15.49899,15.55748,11035000000.0
2007-05-30 00:00:00,15.55597,15.6028,15.51551,15.58248,11044000000.0
2007-05-31 00:00:00,15.58497,15.61697,15.55457,15.59148,10914000000.0
2007-06-01 00:00:00,15.58997,15.64023,15.58073,15.63097,10400000000.0
2007-06-04 00:00:00,15.62398,15.63824,15.55924,15.57157,11213000000.0
2007-06-05 00:00:00,15.57441,15.613,15.50129,15.52382,12625000000.0
2007-06-06 00:00:00,15.5262,15.55548,15.46125,15.49397,12559000000.0
2007-06-07 00:00:00,15.48537,15.54944,15.44935,15.46244,13048000000.0
2007-06-08 00:00:00,15.46663,15.5826,15.43821,15.55827,12409000000.0
2007-06-11 00:00:00,15.55472,15.59048,15.54022,15.57097,11664000000.0
2007-06-12 00:00:00,15.55907,15.58821,15.54356,15.54728,12589000000.0
2007-06-13 00:00:00,15.54817,15.70048,15.52933,15.67276,12912000000.0
2007-06-14 00:00:00,15.68597,15.74594,15.6642,15.71253,12453000000.0
2007-06-15 00:00:00,15.71207,15.81275,15.70838,15.77527,11765000000.0
2007-06-18 00:00:00,15.78087,15.82413,15.75739,15.79774,11595000000.0
2007-06-19 00:00:00,15.8108,15.82448,15.75927,15.76887,12428000000.0
2007-06-20 00:00:00,15.78055,15.82329,15.73732,15.78789,12691000000.0
2007-06-21 00:00:00,15.79125,15.84006,15.78195,15.82182,12281000000.0
2007-06-22 00:00:00,15.83497,15.88194,15.82013,15.83734,11722000000.0
2007-06-25 00:00:00,15.83676,15.86059,15.77022,15.81258,11595000000.0
2007-06-26 00:00:00,15.81455,15.82948,15.70494,15.75361,12859000000.0
2007-06-27 00:00:00,15.76769,15.76859,15.62436,15.69684,13027000000.0
2007-06-28 00:00:00,15.71097,15.77497,15.69589,15.75897,12661000000.0
2007-06-29 00:00:00,15.74955,15.79978,15.71147,15.74288,12443000000.0
2007-07-02 00:00:00,15.74274,15.76397,15.60592,15.63956,11640000000.0
2007-07-03 00:00:00,15.6428,15.69707,15.61644,15.65899,12188000000.0
2007-07-04 00:00:00,15.67197,15.70148,15.63233,15.69097,11485000000.0
2007-07-05 00:00:00,15.67924,15.73191,15.63926,15.7054,12235000000.0
2007-07-06 00:00:00,15.70835,15.79948,15.70301,15.75978,11842000000.0
2007-07-09 00:00:00,15.77961,15.81948,15.75151,15.7701,11300000000.0
2007-07-10 00:00:00,15.77462,15.79272,15.49761,15.51199,12747000000.0
2007-07-11 00:00:00,15.50767,15.66952,15.46267,15.64524,13145000000.0
2007-07-12 00:00:00,15.64548,15.6759,15.58054,15.64181,12730000000.0
2007-07-13 00:00:00,15.64084,15.67975,15.57349,15.57517,12311000000.0
2007-07-16 00:00:00,15.59847,15.62134,15.52969,15.56949,11725000000.0
2007-07-17 00:00:00,15.56785,15.64948,15.55003,15.60902,12873000000.0
2007-07-18 00:00:00,15.61009,15.63149,15.53287,15.56819,13294000000.0
2007-07-19 00:00:00,15.57205,15.6192,15.55444,15.59148,12911000000.0
2007-07-20 00:00:00,15.60597,15.65297,15.44355,15.48936,12727000000.0
2007-07-23 00:00:00,15.49503,15.52971,15.4347,15.46504,12472000000.0
2007-07-24 00:00:00,15.46717,15.48641,15.32656,15.35204,13446000000.0
2007-07-25 00:00:00,15.34997,15.41516,15.3007,15.38069,13589000000.0
2007-07-26 00:00:00,15.3809,15.42734,15.07429,15.09134,13494000000.0
2007-07-27 00:00:00,15.0976,15.24388,15.0907,15.14637,13279000000.0
2007-07-30 00:00:00,15.11097,15.22831,15.07894,15.21721,12650000000.0
2007-07-31 00:00:00,15.21867,15.26612,15.10873,15.11754,13573000000.0
2007-08-01 00:00:00,15.11962,15.19439,15.00899,15.16194,13596000000.0
2007-08-02 00:00:00,15.16088,15.24503,15.1011,15.2025,13265000000.0
2007-08-03 00:00:00,15.20296,15.24055,15.04919,15.06196,12928000000.0
2007-08-06 00:00:00,15.00653,15.20636,14.9785,15.16848,12534000000.0
2007-08-07 00:00:00,15.18034,15.19167,15.05825,15.15868,13235000000.0
2007-08-08 00:00:00,15.17248,15.30266,15.15309,15.26702,13342000000.0
2007-08-09 00:00:00,15.28025,15.2995,15.08212,15.08819,13454000000.0
2007-08-10 00:00:00,15.08925,15.17416,14.97708,15.12347,13237000000.0
2007-08-13 00:00:00,15.11552,15.1483,15.03066,15.08959,12522000000.0
2007-08-14 00:00:00,15.08786,15.14767,15.0107,15.01618,13562000000.0
2007-08-15 00:00:00,15.01448,15.03301,14.84782,14.84782,13733000000.0
2007-08-16 00:00:00,14.84583,14.93122,14.30905,14.62248,12973000000.0
2007-08-17 00:00:00,14.62473,14.69748,14.29557,14.62073,11318000000.0
2007-08-20 00:00:00,14.61785,14.77261,14.58897,14.67942,12602000000.0
2007-08-21 00:00:00,14.69397,14.7403,14.58517,14.62215,13577000000.0
2007-08-22 00:00:00,14.63567,14.7841,14.5904,14.761,13176000000.0
2007-08-23 00:00:00,14.77163,14.98245,14.75712,14.88331,13653000000.0
2007-08-24 00:00:00,14.89491,14.92848,14.7839,14.91296,13093000000.0
2007-08-27 00:00:00,14.94731,14.9481,14.7947,14.80667,12507000000.0
2007-08-28 00:00:00,14.81858,14.83078,14.61585,14.62163,13484000000.0
2007-08-29 00:00:00,14.63457,14.89848,14.58701,14.87008,13677000000.0
2007-08-30 00:00:00,14.88119,14.88119,14.75178,14.83908,13492000000.0
2007-08-31 00:00:00,14.85298,14.95124,14.80398,14.82887,12995000000.0
2007-09-03 00:00:00,14.84986,14.89366,14.81702,14.86058,11674000000.0
2007-09-04 00:00:00,14.87045,14.93361,14.78122,14.89815,13158000000.0
2007-09-05 00:00:00,14.91014,14.93963,14.74409,14.75035,13486000000.0
2007-09-06 00:00:00,14.76166,14.82438,14.71891,14.80228,13523000000.0
2007-09-07 00:00:00,14.81541,14.82816,14.51249,14.5496,12943000000.0
2007-09-10 00:00:00,14.49128,14.64427,14.47053,14.59127,12359000000.0
2007-09-11 00:00:00,14.60478,14.68697,14.55453,14.66984,13195000000.0
2007-09-12 00:00:00,14.68177,14.68229,14.596,14.64675,13185000000.0
2007-09-13 00:00:00,14.6608,14.82346,14.63557,14.71892,12821000000.0
2007-09-14 00:00:00,14.71935,14.81444,14.6675,14.79614,12883000000.0
2007-09-17 00:00:00,14.79947,14.80848,14.70829,14.76201,11953000000.0
2007-09-18 00:00:00,14.77532,14.9366,14.72032,14.883,13164000000.0
2007-09-19 00:00:00,14.88538,14.93368,14.83739,14.87247,13348000000.0
2007-09-20 00:00:00,14.88488,14.90348,14.63686,14.71124,13353000000.0
2007-09-21 00:00:00,14.72389,14.87953,14.70089,14.82207,12867000000.0
2007-09-24 00:00:00,14.80328,14.80948,14.73506,14.76464,11968000000.0
2007-09-25 00:00:00,14.77798,14.78577,14.67128,14.73993,13216000000.0
2007-09-26 00:00:00,14.75261,14.89783,14.7274,14.85415,13087000000.0
2007-09-27 00:00:00,14.86898,14.92893,14.82641,14.87972,13223000000.0
2007-09-28 00:00:00,14.89398,14.90308,14.74147,14.75018,12907000000.0
2007-10-01 00:00:00,14.77342,14.93154,14.75269,14.87693,12297000000.0
2007-10-02 00:00:00,14.89164,14.93679,14.83267,14.88185,13000000000.0
2007-10-03 00:00:00,14.89303,15.0501,14.87424,15.01992,13155000000.0
2007-10-04 00:00:00,15.03797,15.04321,14.97392,14.98201,12999000000.0
2007-10-05 00:00:00,14.99937,15.11476,14.97846,15.06691,12468000000.0
2007-10-08 00:00:00,15.09097,15.15512,15.06447,15.11342,11990000000.0
2007-10-09 00:00:00,15.12538,15.13548,15.04298,15.07567,13396000000.0
2007-10-10 00:00:00,15.09077,15.15004,15.06499,15.10697,13435000000.0
2007-10-11 00:00:00,15.1062,15.18654,15.07481,15.11215,13519000000.0
2007-10-12 00:00:00,15.12522,15.17691,15.09415,15.1475,12858000000.0
2007-10-15 00:00:00,15.1623,15.20962,15.09062,15.13158,12509000000.0
2007-10-16 00:00:00,15.14427,15.14682,15.00643,15.05328,13522000000.0
2007-10-17 00:00:00,15.07087,15.11015,14.97352,15.02157,13718000000.0
2007-10-18 00:00:00,15.02428,15.04212,14.86116,14.89923,13602000000.0
2007-10-19 00:00:00,14.91327,14.92382,14.75918,14.75978,13172000000.0
2007-10-22 00:00:00,14.63595,14.78176,14.61261,14.75805,12805000000.0
2007-10-23 00:00:00,14.76907,14.83625,14.71896,14.7837,13800000000.0
2007-10-24 00:00:00,14.79112,14.82494,14.66973,14.71586,13776000000.0
2007-10-25 00:00:00,14.71603,14.77678,14.66713,14.71701,13687000000.0
2007-10-26 00:00:00,14.72805,14.77496,14.68467,14.71596,13207000000.0
2007-10-29 00:00:00,14.72864,14.82146,14.70166,14.77558,12659000000.0
2007-10-30 00:00:00,14.78777,14.83294,14.74417,14.77675,13796000000.0
2007-10-31 00:00:00,14.777,14.89739,14.76467,14.85245,13718000000.0
2007-11-01 00:00:00,14.85259,14.94243,14.74658,14.75229,13688000000.0
2007-11-02 00:00:00,14.76541,14.86846,14.73012,14.78921,13191000000.0
2007-11-05 00:00:00,14.75648,14.78305,14.67328,14.73938,12807000000.0
2007-11-06 00:00:00,14.75281,14.7812,14.7018,14.75734,13528000000.0
2007-11-07 00:00:00,14.77192,14.78348,14.48594,14.48703,13775000000.0
2007-11-08 00:00:00,14.4919,14.59481,14.42504,14.47451,13907000000.0
2007-11-09 00:00:00,14.48648,14.52068,14.18844,14.21074,13772000000.0
2007-11-12 00:00:00,14.20445,14.23036,13.99879,14.02213,12862000000.0
2007-11-13 00:00:00,14.03551,14.25148,13.99868,14.22871,13711000000.0
2007-11-14 00:00:00,14.23268,14.34212,14.20577,14.27629,13665000000.0
2007-11-15 00:00:00,14.28625,14.33026,14.14257,14.1534,13674000000.0
2007-11-16 00:00:00,14.15766,14.30072,14.0906,14.25309,13703000000.0
2007-11-19 00:00:00,14.23532,14.25966,14.08975,14.0926,12666000000.0
2007-11-20 00:00:00,14.09271,14.20623,14.05743,14.11059,13749000000.0
2007-11-21 00:00:00,14.12498,14.12548,13.90053,13.91207,13673000000.0
2007-11-22 00:00:00,13.92881,14.02556,13.90537,13.92227,12770000000.0
2007-11-23 00:00:00,13.93589,13.9565,13.8172,13.91467,13243000000.0
2007-11-26 00:00:00,13.96754,13.98625,13.76562,13.79002,12778000000.0
2007-11-27 00:00:00,13.80119,14.01644,13.7747,13.98498,13710000000.0
2007-11-28 00:00:00,13.99622,14.18243,13.89222,14.11294,13647000000.0
2007-11-29 00:00:00,14.12884,14.16309,14.04407,14.10189,13576000000.0
2007-11-30 00:00:00,14.11514,14.28171,14.06537,14.27897,13564000000.0
2007-12-03 00:00:00,14.23909,14.24825,14.12775,14.16473,12485000000.0
2007-12-04 00:00:00,14.17971,14.18848,14.04926,14.08931,13181000000.0
2007-12-05 00:00:00,14.10021,14.23255,14.06753,14.2077,13274000000.0
2007-12-06 00:00:00,14.21948,14.29731,14.1774,14.26937,13249000000.0
2007-12-07 00:00:00,14.28288,14.34026,14.24452,14.31296,12969000000.0
2007-12-10 00:00:00,14.3185,14.34415,14.28478,14.31007,12217000000.0
2007-12-11 00:00:00,14.31018,14.37557,14.1546,14.17282,13044000000.0
2007-12-12 00:00:00,14.17098,14.42234,14.17098,14.37208,13569000000.0
2007-12-13 00:00:00,14.38676,14.41752,14.27375,14.37792,13293000000.0
2007-12-14 00:00:00,14.3773,14.56062,14.37644,14.50957,13220000000.0
2007-12-17 00:00:00,14.52636,14.54874,14.44885,14.47238,12441000000.0
2007-12-18 00:00:00,14.48608,14.54999,14.44488,14.51847,13184000000.0
2007-12-19 00:00:00,14.53012,14.54433,14.43934,14.52194,13058000000.0
2007-12-20 00:00:00,14.53978,14.53978,14.44448,14.48718,13119000000.0
2007-12-21 00:00:00,14.49892,14.63748,14.46631,14.60255,13103000000.0
2007-12-24 00:00:00,14.62281,14.66548,14.59381,14.62587,10918000000.0
2007-12-25 00:00:00,14.64098,14.64548,14.59325,14.62497,6396000000.0
2007-12-26 00:00:00,14.61998,14.65248,14.58591,14.62444,11257000000.0
2007-12-27 00:00:00,14.62925,14.69526,14.54178,14.55536,12843000000.0
2007-12-28 00:00:00,14.56433,14.60677,14.37236,14.37339,13306000000.0
2007-12-31 00:00:00,14.3895,14.39447,14.26441,14.31297,11909000000.0
2008-01-01 00:00:00,14.32048,14.33148,14.27143,14.31247,4560000000.0
2008-01-02 00:00:00,14.30175,14.35942,13.97029,14.02277,13444000000.0
2008-01-03 00:00:00,14.03273,14.05332,13.85764,13.98853,13567000000.0
2008-01-04 00:00:00,14.00113,14.04262,13.82131,13.90394,13815000000.0
2008-01-07 00:00:00,13.92024,14.0627,13.90307,13.97917,12835000000.0
2008-01-08 00:00:00,13.97913,14.07078,13.93849,13.94432,13733000000.0
2008-01-09 00:00:00,13.9539,14.09438,13.92883,14.07747,13738000000.0
2008-01-10 00:00:00,14.09062,14.09937,13.96837,13.99564,13805000000.0
2008-01-11 00:00:00,14.00803,14.05691,13.90599,13.92899,13695000000.0
2008-01-14 00:00:00,13.94085,13.95459,13.74776,13.84367,12404000000.0
2008-01-15 00:00:00,13.85798,13.87619,13.65947,13.67484,13697000000.0
2008-01-16 00:00:00,13.6878,13.83341,13.57171,13.78799,13952000000.0
2008-01-17 00:00:00,13.80347,13.81457,13.63335,13.63335,13990000000.0
2008-01-18 00:00:00,13.63504,13.77589,13.60946,13.67258,13970000000.0
2008-01-21 00:00:00,13.68905,13.69805,13.51466,13.54663,12654000000.0
2008-01-22 00:00:00,13.56089,13.70174,13.50142,13.61521,13992000000.0
2008-01-23 00:00:00,13.63076,13.74665,13.43534,13.65107,13996000000.0
2008-01-24 00:00:00,13.66125,13.72633,13.55888,13.71285,14003000000.0
2008-01-25 00:00:00,13.72694,13.81213,13.65347,13.65397,13671000000.0
2008-01-28 00:00:00,13.66991,13.70524,13.56155,13.67702,12917000000.0
2008-01-29 00:00:00,13.68992,13.72826,13.62102,13.70771,13755000000.0
2008-01-30 00:00:00,13.70849,13.77008,13.59689,13.60214,13683000000.0
2008-01-31 00:00:00,13.61291,13.69867,13.54396,13.6345,13953000000.0
2008-02-01 00:00:00,13.64909,13.68353,13.55124,13.64371,13685000000.0
2008-02-04 00:00:00,13.66729,13.7244,13.64968,13.67897,12677000000.0
2008-02-05 00:00:00,13.67744,13.80326,13.65174,13.67854,13021000000.0
2008-02-06 00:00:00,13.69081,13.69453,13.60358,13.63716,13623000000.0
2008-02-07 00:00:00,13.64923,13.81722,13.56318,13.76605,13681000000.0
2008-02-08 00:00:00,13.7646,13.80779,13.72175,13.74708,13521000000.0
2008-02-11 00:00:00,13.77115,13.77448,13.62828,13.70409,12570000000.0
2008-02-12 00:00:00,13.71711,13.78474,13.68123,13.74397,13423000000.0
2008-02-13 00:00:00,13.74411,13.89048,13.70443,13.87262,13425000000.0
2008-02-14 00:00:00,13.88303,13.92071,13.80886,13.81333,13496000000.0
2008-02-15 00:00:00,13.82333,13.88426,13.73857,13.80723,13385000000.0
2008-02-18 00:00:00,13.81856,13.88091,13.79884,13.85867,12078000000.0
2008-02-19 00:00:00,13.87398,13.88028,13.73065,13.79707,13450000000.0
2008-02-20 00:00:00,13.81219,13.88374,13.76225,13.84264,13883000000.0
2008-02-21 00:00:00,13.85716,13.88455,13.7246,13.75745,13764000000.0
2008-02-22 00:00:00,13.77,13.79139,13.67631,13.72657,13745000000.0
2008-02-25 00:00:00,13.7669,13.87183,13.73818,13.84465,12696000000.0
2008-02-26 00:00:00,13.85782,13.86334,13.73908,13.74918,13723000000.0
2008-02-27 00:00:00,13.76277,13.77548,13.59254,13.65929,13943000000.0
2008-02-28 00:00:00,13.67427,13.69134,13.48879,13.52381,13853000000.0
2008-02-29 00:00:00,13.53619,13.53637,13.31097,13.31471,13996000000.0
2008-03-03 00:00:00,13.24542,13.31817,13.17203,13.27868,13076000000.0
2008-03-04 00:00:00,13.2903,13.30415,13.17515,13.26337,13867000000.0
2008-03-05 00:00:00,13.27351,13.37318,13.2568,13.33559,13805000000.0
2008-03-06 00:00:00,13.345,13.35148,13.15506,13.17062,13754000000.0
2008-03-07 00:00:00,13.18111,13.25467,13.0162,13.17508,13912000000.0
2008-03-10 00:00:00,13.13415,13.15408,13.02426,13.04322,12968000000.0
2008-03-11 00:00:00,13.05488,13.29456,13.00529,13.26525,13919000000.0
2008-03-12 00:00:00,13.27907,13.28896,12.96827,13.00073,13931000000.0
2008-03-13 00:00:00,13.0117,13.05328,12.80514,12.87312,14142000000.0
2008-03-14 00:00:00,12.8845,12.9918,12.6988,12.71796,13433000000.0
2008-03-17 00:00:00,12.61672,12.61672,12.31364,12.52114,13178000000.0
2008-03-18 00:00:00,12.52528,12.86779,12.46387,12.8526,14082000000.0
2008-03-19 00:00:00,12.8534,12.91219,12.55316,12.67758,14119000000.0
2008-03-20 00:00:00,12.68635,12.87166,12.64845,12.75512,13769000000.0
2008-03-21 00:00:00,12.76948,12.81987,12.7201,12.78323,11902000000.0
2008-03-24 00:00:00,12.805,12.96882,12.78931,12.91462,12824000000.0
2008-03-25 00:00:00,12.92904,12.97275,12.79327,12.83836,14038000000.0
2008-03-26 00:00:00,12.85254,12.88426,12.69464,12.70537,13974000000.0
2008-03-27 00:00:00,12.71942,12.86632,12.65422,12.79224,13998000000.0
2008-03-28 00:00:00,12.80644,12.89473,12.72625,12.73637,13441000000.0
2008-03-31 00:00:00,12.75367,12.86201,12.73177,12.82124,12996000000.0
2008-04-01 00:00:00,12.83306,13.10816,12.78053,13.04959,13841000000.0
2008-04-02 00:00:00,13.06308,13.1998,13.0232,13.1226,13856000000.0
2008-04-03 00:00:00,13.1363,13.20905,13.08741,13.10813,13822000000.0
2008-04-04 00:00:00,13.12103,13.17649,13.00805,13.00837,13231000000.0
2008-04-07 00:00:00,13.03218,13.1957,13.02958,13.12663,12910000000.0
2008-04-08 00:00:00,13.13952,13.17927,13.04907,13.15135,13864000000.0
2008-04-09 00:00:00,13.16619,13.19591,13.01949,13.04307,13854000000.0
2008-04-10 00:00:00,13.05576,13.09984,12.82903,13.05082,13867000000.0
2008-04-11 00:00:00,13.06509,13.127,12.90822,12.95168,13473000000.0
2008-04-14 00:00:00,12.97907,13.01683,12.86084,12.96088,13012000000.0
2008-04-15 00:00:00,12.96996,13.06876,12.92266,13.05257,13804000000.0
2008-04-16 00:00:00,13.06639,13.07547,12.92534,13.04531,13695000000.0
2008-04-17 00:00:00,13.05461,13.17733,13.0364,13.13981,13660000000.0
2008-04-18 00:00:00,13.14921,13.42294,13.10758,13.28601,13274000000.0
2008-04-21 00:00:00,13.32147,13.34861,13.19532,13.23148,12892000000.0
2008-04-22 00:00:00,13.24265,13.2781,13.16169,13.1843,13862000000.0
2008-04-23 00:00:00,13.19545,13.3085,13.16893,13.25679,13812000000.0
2008-04-24 00:00:00,13.27107,13.41316,13.24026,13.37678,13786000000.0
2008-04-25 00:00:00,13.38466,13.44578,13.32215,13.38818,13405000000.0
2008-04-28 00:00:00,13.42679,13.44153,13.34474,13.36357,12784000000.0
2008-04-29 00:00:00,13.37443,13.39022,13.23564,13.34291,13211000000.0
2008-04-30 00:00:00,13.35293,13.43862,13.29006,13.32535,13606000000.0
2008-05-01 00:00:00,13.33775,13.41531,13.27204,13.37815,13541000000.0
2008-05-02 00:00:00,13.39148,13.5498,13.37116,13.50551,13274000000.0
2008-05-05 00:00:00,13.52304,13.54367,13.42813,13.44851,12399000000.0
2008-05-06 00:00:00,13.46089,13.48046,13.33689,13.42281,13393000000.0
2008-05-07 00:00:00,13.43736,13.54052,13.40364,13.41349,13768000000.0
2008-05-08 00:00:00,13.42808,13.45786,13.25117,13.29532,13880000000.0
2008-05-09 00:00:00,13.3101,13.33305,13.14731,13.18816,13343000000.0
2008-05-12 00:00:00,13.1595,13.34024,13.14663,13.30728,13007000000.0
2008-05-13 00:00:00,13.31901,13.45282,13.24881,13.4107,14040000000.0
2008-05-14 00:00:00,13.42413,13.51469,13.39719,13.44847,13548000000.0
2008-05-15 00:00:00,13.46214,13.49425,13.37552,13.40652,13282000000.0
2008-05-16 00:00:00,13.41964,13.4689,13.26164,13.32342,13031000000.0
2008-05-19 00:00:00,13.34233,13.41752,13.27277,13.35887,12525000000.0
2008-05-20 00:00:00,13.37049,13.38948,13.25205,13.2701,13373000000.0
2008-05-21 00:00:00,13.2833,13.29148,13.18243,13.18682,13560000000.0
2008-05-22 00:00:00,13.20178,13.3796,13.15878,13.33179,13629000000.0
2008-05-23 00:00:00,13.34458,13.361,13.19732,13.23475,13100000000.0
2008-05-26 00:00:00,13.22098,13.26048,13.20489,13.23443,11615000000.0
2008-05-27 00:00:00,13.24638,13.36275,13.21666,13.34133,13908000000.0
2008-05-28 00:00:00,13.3524,13.48862,13.2976,13.39669,14100000000.0
2008-05-29 00:00:00,13.40772,13.56266,13.38723,13.51467,13966000000.0
2008-05-30 00:00:00,13.52378,13.54441,13.47092,13.50488,13611000000.0
2008-06-02 00:00:00,13.50392,13.51828,13.31618,13.36575,13157000000.0
2008-06-03 00:00:00,13.3802,13.516,13.29679,13.45737,14189000000.0
2008-06-04 00:00:00,13.47204,13.48686,13.37499,13.46775,14029000000.0
2008-06-05 00:00:00,13.47893,13.62165,13.45928,13.55426,14126000000.0
2008-06-06 00:00:00,13.56886,13.60845,13.42088,13.4215,13571000000.0
2008-06-09 00:00:00,13.4202,13.61646,13.40171,13.59617,13171000000.0
2008-06-10 00:00:00,13.60656,13.75578,13.58862,13.73019,14235000000.0
2008-06-11 00:00:00,13.74118,13.79555,13.63411,13.67947,14088000000.0
2008-06-12 00:00:00,13.67601,13.83248,13.66062,13.79011,14129000000.0
2008-06-13 00:00:00,13.80075,13.86607,13.76441,13.83083,13675000000.0
2008-06-16 00:00:00,13.85442,13.89405,13.80277,13.84307,12910000000.0
2008-06-17 00:00:00,13.85567,13.87463,13.76635,13.81076,14177000000.0
2008-06-18 00:00:00,13.82398,13.88961,13.78762,13.81597,13934000000.0
2008-06-19 00:00:00,13.81471,13.83636,13.74786,13.81199,14160000000.0
2008-06-20 00:00:00,13.82481,13.83745,13.71088,13.73773,13526000000.0
2008-06-23 00:00:00,13.74937,13.83504,13.71387,13.79777,12986000000.0
2008-06-24 00:00:00,13.80904,13.85307,13.73993,13.79457,14044000000.0
2008-06-25 00:00:00,13.80898,13.88079,13.77378,13.79827,14053000000.0
2008-06-26 00:00:00,13.81047,13.8556,13.64564,13.67735,14220000000.0
2008-06-27 00:00:00,13.69088,13.73354,13.55402,13.58582,13753000000.0
2008-06-30 00:00:00,13.61894,13.64159,13.44972,13.58805,13217000000.0
2008-07-01 00:00:00,13.60215,13.63625,13.4803,13.57877,14199000000.0
2008-07-02 00:00:00,13.59303,13.68325,13.55173,13.55707,14118000000.0
2008-07-03 00:00:00,13.5697,13.70797,13.55197,13.68176,13750000000.0
2008-07-04 00:00:00,13.69489,13.70429,13.65216,13.67778,12541000000.0
2008-07-07 00:00:00,13.69342,13.80783,13.66411,13.71816,13218000000.0
2008-07-08 00:00:00,13.73348,13.78166,13.60556,13.77047,13879000000.0
2008-07-09 00:00:00,13.7682,13.79634,13.65639,13.67435,13836000000.0
2008-07-10 00:00:00,13.69167,13.7607,13.66375,13.70524,13869000000.0
2008-07-11 00:00:00,13.72196,13.7475,13.52547,13.60907,13610000000.0
2008-07-14 00:00:00,13.66037,13.69593,13.58997,13.61863,13558000000.0
2008-07-15 00:00:00,13.61164,13.62984,13.36064,13.43088,14631000000.0
2008-07-16 00:00:00,13.42204,13.49387,13.30684,13.48243,14652000000.0
2008-07-17 00:00:00,13.47417,13.74103,13.43349,13.62409,14627000000.0
2008-07-18 00:00:00,13.61526,13.72267,13.58917,13.70054,13845000000.0
2008-07-21 00:00:00,13.71748,13.7478,13.64216,13.65917,13148000000.0
2008-07-22 00:00:00,13.64864,13.78751,13.60238,13.76969,14545000000.0
2008-07-23 00:00:00,13.76032,13.85554,13.74228,13.84747,14575000000.0
2008-07-24 00:00:00,13.8415,13.855,13.74513,13.7791,14606000000.0
2008-07-25 00:00:00,13.76995,13.8478,13.66441,13.83452,14087000000.0
2008-07-28 00:00:00,13.83259,13.86422,13.75968,13.79135,13568000000.0
2008-07-29 00:00:00,13.78373,13.88712,13.75472,13.87067,14421000000.0
2008-07-30 00:00:00,13.86286,13.88063,13.80285,13.83578,14271000000.0
2008-07-31 00:00:00,13.84735,13.886,13.77398,13.83307,13936000000.0
2008-08-01 00:00:00,13.82372,13.83923,13.73801,13.80665,13992000000.0
2008-08-04 00:00:00,13.77708,13.87559,13.75528,13.85154,13245000000.0
2008-08-05 00:00:00,13.86698,13.88202,13.78136,13.86203,14117000000.0
2008-08-06 00:00:00,13.87598,14.07312,13.8502,14.02839,14118000000.0
2008-08-07 00:00:00,14.04089,14.04766,13.96979,13.99608,14520000000.0
2008-08-08 00:00:00,14.01165,14.11911,13.98944,14.09132,14037000000.0
2008-08-11 00:00:00,14.0264,14.13506,14.01518,14.08553,13281000000.0
2008-08-12 00:00:00,14.09742,14.12576,13.97074,13.98224,14469000000.0
2008-08-13 00:00:00,13.99538,14.04037,13.87067,14.00748,14618000000.0
2008-08-14 00:00:00,14.02098,14.08068,13.95042,14.04061,14545000000.0
2008-08-15 00:00:00,14.05354,14.16005,14.01998,14.12788,13800000000.0
2008-08-18 00:00:00,14.1053,14.1239,14.06136,14.0861,13613000000.0
2008-08-19 00:00:00,14.09778,14.11701,14.01222,14.02497,14783000000.0
2008-08-20 00:00:00,14.03623,14.11511,14.02077,14.04877,14658000000.0
2008-08-21 00:00:00,14.06548,14.06548,13.83881,13.87928,14635000000.0
2008-08-22 00:00:00,13.89212,14.10529,13.87419,14.08645,13775000000.0
2008-08-25 00:00:00,14.0661,14.12277,13.94828,13.98527,13694000000.0
2008-08-26 00:00:00,13.99704,14.07501,13.96434,14.03123,14797000000.0
2008-08-27 00:00:00,14.04411,14.07243,13.90846,14.01446,14781000000.0
2008-08-28 00:00:00,14.02667,14.0482,13.91738,14.00778,14722000000.0
2008-08-29 00:00:00,14.01892,14.02733,13.87583,13.92595,14065000000.0
2008-09-01 00:00:00,13.88074,13.91601,13.77376,13.84209,13255000000.0
2008-09-02 00:00:00,13.85252,13.97733,13.7944,13.89541,14782000000.0
2008-09-03 00:00:00,13.90898,13.96622,13.83097,13.84528,14577000000.0
2008-09-04 00:00:00,13.85929,13.90159,13.59772,13.61876,14655000000.0
2008-09-05 00:00:00,13.63312,13.79237,13.50003,13.78348,14188000000.0
2008-09-08 00:00:00,13.90549,13.96737,13.79791,13.8496,13688000000.0
2008-09-09 00:00:00,13.85981,13.86589,13.66237,13.67881,14808000000.0
2008-09-10 00:00:00,13.6886,13.83327,13.65432,13.80518,14814000000.0
2008-09-11 00:00:00,13.81495,13.8224,13.58702,13.72621,14651000000.0
2008-09-12 00:00:00,13.73737,13.84333,13.67092,13.82738,14249000000.0
2008-09-15 00:00:00,13.62436,13.67315,13.36986,13.38382,13738000000.0
2008-09-16 00:00:00,13.39378,13.67639,13.29484,13.55538,14802000000.0
2008-09-17 00:00:00,13.56614,13.70225,13.37261,13.39777,14766000000.0
2008-09-18 00:00:00,13.41031,13.59448,13.35369,13.54592,14717000000.0
2008-09-19 00:00:00,13.55921,13.87214,13.52836,13.79787,14154000000.0
2008-09-22 00:00:00,13.69882,13.74179,13.52069,13.553,13739000000.0
2008-09-23 00:00:00,13.56596,13.66096,13.53232,13.61938,14799000000.0
2008-09-24 00:00:00,13.63049,13.69264,13.55788,13.6572,14799000000.0
2008-09-25 00:00:00,13.66891,13.76223,13.55815,13.67348,14712000000.0
2008-09-26 00:00:00,13.68523,13.68877,13.49823,13.61691,14245000000.0
2008-09-29 00:00:00,13.65734,13.75462,13.37537,13.37652,13685000000.0
2008-09-30 00:00:00,13.38857,13.70763,13.32133,13.63094,14803000000.0
2008-10-01 00:00:00,13.64514,13.70506,13.54952,13.60787,14741000000.0
2008-10-02 00:00:00,13.61977,13.67611,13.50814,13.54022,14637000000.0
2008-10-03 00:00:00,13.55137,13.65659,13.43553,13.54356,14266000000.0
2008-10-06 00:00:00,13.44079,13.4601,12.90003,13.05147,13750000000.0
2008-10-07 00:00:00,13.06472,13.28761,12.98784,13.05108,14616000000.0
2008-10-08 00:00:00,13.06237,13.07302,12.68401,12.74969,14780000000.0
2008-10-09 00:00:00,12.76527,13.06449,12.75427,12.82147,14807000000.0
2008-10-10 00:00:00,12.83115,12.96977,12.60103,12.95157,14177000000.0
2008-10-13 00:00:00,12.96206,13.15664,12.81154,13.13016,13702000000.0
2008-10-14 00:00:00,13.14281,13.27194,13.0711,13.15404,14809000000.0
2008-10-15 00:00:00,13.15178,13.16436,12.81893,12.85886,14816000000.0
2008-10-16 00:00:00,12.87193,13.11052,12.78356,13.09318,14820000000.0
2008-10-17 00:00:00,13.10522,13.12121,12.95694,13.08764,14193000000.0
2008-10-20 00:00:00,13.07277,13.19488,13.05511,13.1504,13605000000.0
2008-10-21 00:00:00,13.1658,13.1658,12.89159,12.92877,14716000000.0
2008-10-22 00:00:00,12.93732,12.96748,12.52779,12.62344,14815000000.0
2008-10-23 00:00:00,12.63084,12.67066,12.35616,12.62183,14794000000.0
2008-10-24 00:00:00,12.62574,12.62888,11.7181,12.1448,14274000000.0
2008-10-27 00:00:00,12.07576,12.17089,11.86649,11.96205,13749000000.0
2008-10-28 00:00:00,11.96661,12.80307,11.93784,12.80016,14782000000.0
2008-10-29 00:00:00,12.81364,12.84058,12.37735,12.55797,14692000000.0
2008-10-30 00:00:00,12.55893,12.76847,12.52857,12.70793,14764000000.0
2008-10-31 00:00:00,12.71758,12.77944,12.42171,12.68939,14215000000.0
2008-11-03 00:00:00,12.80818,12.85111,12.67659,12.77368,11509000000.0
2008-11-04 00:00:00,12.78524,12.96711,12.67964,12.85001,14746000000.0
2008-11-05 00:00:00,12.86319,12.88812,12.61429,12.62138,14785000000.0
2008-11-06 00:00:00,12.625,12.72412,12.56947,12.59729,14777000000.0
2008-11-07 00:00:00,12.60915,12.72312,12.4733,12.66111,14762000000.0
2008-11-10 00:00:00,12.75382,12.83102,12.57984,12.62956,13592000000.0
2008-11-11 00:00:00,12.64226,12.67859,12.54553,12.58328,14667000000.0
2008-11-12 00:00:00,12.59399,12.64449,12.18265,12.24064,14421000000.0
2008-11-13 00:00:00,12.25301,12.66062,12.18413,12.5951,14807000000.0
2008-11-14 00:00:00,12.60184,12.64605,12.39223,12.51785,14554000000.0
2008-11-17 00:00:00,12.40237,12.57908,12.37565,12.42573,13437000000.0
2008-11-18 00:00:00,12.4269,12.56046,12.37705,12.50267,14839000000.0
2008-11-19 00:00:00,12.5157,12.5306,12.3298,12.33645,14641000000.0
2008-11-20 00:00:00,12.34883,12.41148,12.05702,12.07632,14789000000.0
2008-11-21 00:00:00,12.08869,12.37935,12.06835,12.36284,14835000000.0
2008-11-24 00:00:00,12.35995,12.54285,12.23462,12.54167,13709000000.0
2008-11-25 00:00:00,12.55479,12.55721,12.22605,12.26612,14844000000.0
2008-11-26 00:00:00,12.27619,12.36208,12.19228,12.32198,14760000000.0
2008-11-27 00:00:00,12.33435,12.33622,12.23938,12.27358,13920000000.0
2008-11-28 00:00:00,12.26962,12.34799,12.26365,12.30976,14375000000.0
2008-12-01 00:00:00,12.28694,12.30501,11.99186,12.0086,13690000000.0
2008-12-02 00:00:00,12.01912,12.09142,11.93921,12.00521,14868000000.0
2008-12-03 00:00:00,12.01562,12.06831,11.9241,12.0182,14828000000.0
2008-12-04 00:00:00,12.02999,12.04417,11.86568,11.88058,14667000000.0
2008-12-05 00:00:00,11.89704,12.03545,11.80469,11.96511,14514000000.0
2008-12-08 00:00:00,11.95722,12.10348,11.92968,11.95722,13746000000.0
2008-12-09 00:00:00,11.95571,12.00296,11.84794,11.87084,14789000000.0
2008-12-10 00:00:00,11.87246,11.99611,11.86551,11.95305,14865000000.0
2008-12-11 00:00:00,11.96631,11.98046,11.74978,11.7839,14807000000.0
2008-12-12 00:00:00,11.78843,11.84839,11.39563,11.74512,14812000000.0
2008-12-15 00:00:00,11.69472,11.77495,11.63161,11.68157,13763000000.0
2008-12-16 00:00:00,11.69404,11.70069,11.42686,11.47792,14791000000.0
2008-12-17 00:00:00,11.48814,11.50244,11.23344,11.24121,14839000000.0
2008-12-18 00:00:00,11.25383,11.60929,11.23477,11.5261,14821000000.0
2008-12-19 00:00:00,11.53767,11.58659,11.39634,11.50813,14837000000.0
2008-12-22 00:00:00,11.53913,11.66399,11.53913,11.62551,13695000000.0
2008-12-23 00:00:00,11.63694,11.73488,11.58723,11.7241,14605000000.0
2008-12-24 00:00:00,11.73512,11.7357,11.6277,11.66947,14212000000.0
2008-12-25 00:00:00,11.66947,11.78148,11.63826,11.66247,6003000000.0
2008-12-26 00:00:00,11.65697,11.71748,11.64415,11.70097,12099000000.0
2008-12-29 00:00:00,11.67836,11.69952,11.56915,11.6832,13784000000.0
2008-12-30 00:00:00,11.6952,11.72413,11.60124,11.64093,14782000000.0
2008-12-31 00:00:00,11.65213,11.72805,11.61513,11.69697,14112000000.0
2009-01-01 00:00:00,11.69898,11.77848,11.60697,11.71097,1873000000.0
2009-01-02 00:00:00,11.70547,11.91603,11.6792,11.84477,14546000000.0
2009-01-05 00:00:00,11.8614,12.06523,11.82954,12.03377,13734000000.0
2009-01-06 00:00:00,12.04354,12.19694,11.96231,12.06224,14885000000.0
2009-01-07 00:00:00,12.07388,12.13365,11.89743,11.93703,14857000000.0
2009-01-08 00:00:00,11.94794,11.97973,11.70878,11.74409,14888000000.0
2009-01-09 00:00:00,11.74421,11.80722,11.60746,11.63705,14780000000.0
2009-01-12 00:00:00,11.60271,11.62605,11.44742,11.49123,13734000000.0
2009-01-13 00:00:00,11.50223,11.58369,11.43467,11.50721,14910000000.0
2009-01-14 00:00:00,11.51078,11.59223,11.40945,11.46459,14873000000.0
2009-01-15 00:00:00,11.47715,11.59153,11.3917,11.56386,14919000000.0
2009-01-16 00:00:00,11.57434,11.71049,11.54964,11.67671,14887000000.0
2009-01-19 00:00:00,11.7389,11.75565,11.60756,11.66938,13602000000.0
2009-01-20 00:00:00,11.66793,11.71744,11.5461,11.55285,14963000000.0
2009-01-21 00:00:00,11.56509,11.61165,11.22052,11.51571,14947000000.0
2009-01-22 00:00:00,11.52018,11.52918,11.33567,11.44275,14930000000.0
2009-01-23 00:00:00,11.45338,11.53559,11.32832,11.42441,14844000000.0
2009-01-26 00:00:00,11.39849,11.55135,11.38791,11.46796,13817000000.0
2009-01-27 00:00:00,11.48003,11.60448,11.38586,11.45172,14925000000.0
2009-01-28 00:00:00,11.46141,11.68475,11.44632,11.62666,14936000000.0
2009-01-29 00:00:00,11.61771,11.6778,11.52823,11.59152,14987000000.0
2009-01-30 00:00:00,11.59976,11.61848,11.4862,11.57996,14977000000.0
2009-02-02 00:00:00,11.5517,11.59991,11.43752,11.52032,13833000000.0
2009-02-03 00:00:00,11.53181,11.59682,11.41072,11.51937,14907000000.0
2009-02-04 00:00:00,11.53197,11.57149,11.44455,11.51897,14978000000.0
2009-02-05 00:00:00,11.53003,11.89219,11.49225,11.75013,14826000000.0
2009-02-06 00:00:00,11.76089,11.88666,11.68971,11.83552,14955000000.0
2009-02-09 00:00:00,11.85847,11.87309,11.71044,11.783,13794000000.0
2009-02-10 00:00:00,11.79289,11.81959,11.61328,11.65637,14976000000.0
2009-02-11 00:00:00,11.66467,11.69806,11.56187,11.64607,14875000000.0
2009-02-12 00:00:00,11.65641,11.74371,11.57413,11.71616,14915000000.0
2009-02-13 00:00:00,11.72628,11.87797,11.66554,11.83624,14949000000.0
2009-02-16 00:00:00,11.78362,11.87084,11.77784,11.81582,13390000000.0
2009-02-17 00:00:00,11.82783,11.95425,11.79401,11.90102,15001000000.0
2009-02-18 00:00:00,11.91297,12.11037,11.86202,12.07693,15016000000.0
2009-02-19 00:00:00,12.089,12.17663,12.01837,12.13107,15059000000.0
2009-02-20 00:00:00,12.14491,12.16632,11.92339,12.02241,15051000000.0
2009-02-23 00:00:00,12.03705,12.2411,11.95043,12.18689,13941000000.0
2009-02-24 00:00:00,12.19701,12.50028,12.14318,12.44966,15059000000.0
2009-02-25 00:00:00,12.46095,12.60525,12.41474,12.54461,15034000000.0
2009-02-26 00:00:00,12.55436,12.72381,12.53632,12.68878,14996000000.0
2009-02-27 00:00:00,12.69885,12.71496,12.47841,12.56644,15057000000.0
2009-03-02 00:00:00,12.51938,12.6144,12.47985,12.55032,13877000000.0
2009-03-03 00:00:00,12.55445,12.70397,12.49112,12.6365,15075000000.0
2009-03-04 00:00:00,12.63683,12.81766,12.63533,12.76348,14966000000.0
2009-03-05 00:00:00,12.77248,12.84314,12.58508,12.62868,15023000000.0
2009-03-06 00:00:00,12.63853,12.69121,12.43789,12.65494,15027000000.0
2009-03-09 00:00:00,12.61379,12.78398,12.61379,12.72267,13817000000.0
2009-03-10 00:00:00,12.72349,12.7736,12.61161,12.71371,15118000000.0
2009-03-11 00:00:00,12.72449,12.73848,12.50591,12.52944,15023000000.0
2009-03-12 00:00:00,12.53969,12.69972,12.32371,12.56013,15039000000.0
2009-03-13 00:00:00,12.57255,12.7162,12.51326,12.61973,14515000000.0
2009-03-16 00:00:00,12.6376,12.71869,12.62492,12.64703,13916000000.0
2009-03-17 00:00:00,12.65954,12.76169,12.64815,12.70946,15083000000.0
2009-03-18 00:00:00,12.70916,12.74413,12.3294,12.37278,15136000000.0
2009-03-19 00:00:00,12.38302,12.45461,12.06015,12.1785,15037000000.0
2009-03-20 00:00:00,12.19104,12.41523,12.13525,12.36396,14332000000.0
2009-03-23 00:00:00,12.36759,12.55178,12.32775,12.52241,13972000000.0
2009-03-24 00:00:00,12.53373,12.71108,12.49166,12.61169,15035000000.0
2009-03-25 00:00:00,12.62302,12.67455,12.49452,12.58918,15062000000.0
2009-03-26 00:00:00,12.60013,12.75221,12.55836,12.73727,15054000000.0
2009-03-27 00:00:00,12.74892,12.74958,12.51381,12.6136,14559000000.0
2009-03-30 00:00:00,12.63836,12.67902,12.37143,12.55953,13907000000.0
2009-03-31 00:00:00,12.559,12.81694,12.538,12.74456,15155000000.0
2009-04-01 00:00:00,12.75541,12.81919,12.66558,12.71277,15119000000.0
2009-04-02 00:00:00,12.72437,12.88401,12.68277,12.83962,14997000000.0
2009-04-03 00:00:00,12.8405,12.94717,12.80351,12.92928,14520000000.0
2009-04-06 00:00:00,12.95742,13.08522,12.95377,13.02564,13949000000.0
2009-04-07 00:00:00,13.03647,13.03647,12.87173,12.95636,15108000000.0
2009-04-08 00:00:00,12.9685,12.99749,12.80275,12.855,15057000000.0
2009-04-09 00:00:00,12.86671,12.97151,12.84148,12.94601,14898000000.0
2009-04-10 00:00:00,12.94463,12.98976,12.91452,12.91862,13244000000.0
2009-04-13 00:00:00,12.9414,12.98992,12.87261,12.89579,13763000000.0
2009-04-14 00:00:00,12.90715,12.95119,12.72531,12.73428,15185000000.0
2009-04-15 00:00:00,12.74784,12.85393,12.6496,12.80584,15171000000.0
2009-04-16 00:00:00,12.81781,12.83078,12.69757,12.80852,15148000000.0
2009-04-17 00:00:00,12.82098,12.85864,12.72314,12.77953,14570000000.0
2009-04-20 00:00:00,12.79976,12.81771,12.5868,12.63054,14019000000.0
2009-04-21 00:00:00,12.64186,12.75451,12.5962,12.71535,15201000000.0
2009-04-22 00:00:00,12.72497,12.73205,12.57831,12.62743,15071000000.0
2009-04-23 00:00:00,12.63811,12.698,12.58241,12.63203,15198000000.0
2009-04-24 00:00:00,12.64342,12.64698,12.45539,12.52189,14550000000.0
2009-04-27 00:00:00,12.46762,12.5261,12.43162,12.46513,14076000000.0
2009-04-28 00:00:00,12.47678,12.47784,12.3225,12.42382,15247000000.0
2009-04-29 00:00:00,12.43634,12.62717,12.42442,12.58594,15221000000.0
2009-04-30 00:00:00,12.59777,12.76738,12.52329,12.70097,15184000000.0
2009-05-01 00:00:00,12.71657,12.84248,12.69892,12.77254,14642000000.0
2009-05-04 00:00:00,12.81098,12.84122,12.72564,12.75097,14076000000.0
2009-05-05 00:00:00,12.76644,12.7983,12.70933,12.76832,15239000000.0
2009-05-06 00:00:00,12.74909,12.77778,12.62421,12.6875,15225000000.0
2009-05-07 00:00:00,12.69795,12.85326,12.67408,12.80861,15233000000.0
2009-05-08 00:00:00,12.79657,12.83624,12.67418,12.69016,14641000000.0
2009-05-11 00:00:00,12.72459,12.73884,12.53536,12.56672,14076000000.0
2009-05-12 00:00:00,12.54964,12.6172,12.38675,12.41494,15235000000.0
2009-05-13 00:00:00,12.42641,12.46738,12.26394,12.27997,15235000000.0
2009-05-14 00:00:00,12.28703,12.38803,12.25971,12.3776,15240000000.0
2009-05-15 00:00:00,12.36699,12.40754,12.20842,12.26595,14644000000.0
2009-05-18 00:00:00,12.24216,12.43949,12.18485,12.39899,14074000000.0
2009-05-19 00:00:00,12.40124,12.46889,12.35898,12.3681,15198000000.0
2009-05-20 00:00:00,12.3671,12.40862,12.2009,12.21967,15227000000.0
2009-05-21 00:00:00,12.2283,12.27594,12.10829,12.15632,15232000000.0
2009-05-22 00:00:00,12.16707,12.23809,12.09185,12.21112,14602000000.0
2009-05-25 00:00:00,12.18591,12.27836,12.16618,12.21957,13998000000.0
2009-05-26 00:00:00,12.22857,12.2694,12.17784,12.23073,15202000000.0
2009-05-27 00:00:00,12.23254,12.31738,12.19531,12.2769,15235000000.0
2009-05-28 00:00:00,12.27983,12.53762,12.27429,12.49121,15161000000.0
2009-05-29 00:00:00,12.50574,12.50574,12.24674,12.28312,14573000000.0
2009-06-01 00:00:00,12.29901,12.48518,12.17242,12.44352,14024000000.0
2009-06-02 00:00:00,12.44758,12.46803,12.28272,12.3226,15127000000.0
2009-06-03 00:00:00,12.33601,12.43228,12.28954,12.35725,15134000000.0
2009-06-04 00:00:00,12.36704,12.50569,12.35547,12.45875,15053000000.0
2009-06-05 00:00:00,12.46048,12.75694,12.44314,12.71058,14516000000.0
2009-06-08 00:00:00,12.71413,12.74809,12.65417,12.68638,13915000000.0
2009-06-09 00:00:00,12.69678,12.70948,12.53264,12.55115,15028000000.0
2009-06-10 00:00:00,12.56788,12.69471,12.5123,12.66216,15090000000.0
2009-06-11 00:00:00,12.66352,12.70484,12.54025,12.5948,15054000000.0
2009-06-12 00:00:00,12.60698,12.6982,12.56068,12.68332,14539000000.0
2009-06-15 00:00:00,12.6827,12.71117,12.57585,12.60763,13899000000.0
2009-06-16 00:00:00,12.61697,12.61948,12.38403,12.42179,15085000000.0
2009-06-17 00:00:00,12.42178,12.48529,12.3093,12.3289,15175000000.0
2009-06-18 00:00:00,12.33725,12.47185,12.32497,12.44458,15086000000.0
2009-06-19 00:00:00,12.44877,12.53714,12.37401,12.40732,14550000000.0
2009-06-22 00:00:00,12.38324,12.41558,12.33547,12.36208,13936000000.0
2009-06-23 00:00:00,12.37565,12.37948,12.2276,12.27216,15148000000.0
2009-06-24 00:00:00,12.28794,12.38312,12.24767,12.33737,15252000000.0
2009-06-25 00:00:00,12.34727,12.45616,12.32369,12.37093,15179000000.0
2009-06-26 00:00:00,12.38568,12.38858,12.24919,12.27012,14602000000.0
2009-06-29 00:00:00,12.26579,12.40467,12.26533,12.38312,13934000000.0
2009-06-30 00:00:00,12.39699,12.44563,12.28464,12.412,15121000000.0
2009-07-01 00:00:00,12.42709,12.50831,12.39361,12.4436,15158000000.0
2009-07-02 00:00:00,12.44429,12.49523,12.33406,12.35978,15178000000.0
2009-07-03 00:00:00,12.37612,12.39948,12.33333,12.37697,13830000000.0
2009-07-06 00:00:00,12.35204,12.36779,12.2012,12.2827,14000000000.0
2009-07-07 00:00:00,12.29774,12.31127,12.20747,12.20958,15179000000.0
2009-07-08 00:00:00,12.20971,12.23772,11.83477,11.94548,15271000000.0
2009-07-09 00:00:00,11.95654,12.07113,11.90527,11.9802,15216000000.0
2009-07-10 00:00:00,11.98355,12.01948,11.83023,11.92513,14622000000.0
2009-07-13 00:00:00,11.92358,11.99948,11.82815,11.98637,14033000000.0
2009-07-14 00:00:00,11.99721,12.08718,11.95176,12.06392,15218000000.0
2009-07-15 00:00:00,12.07636,12.1864,12.02041,12.14435,15229000000.0
2009-07-16 00:00:00,12.15788,12.17623,12.02449,12.08298,15219000000.0
2009-07-17 00:00:00,12.09774,12.17778,12.05038,12.14087,14602000000.0
2009-07-20 00:00:00,12.15958,12.22744,12.13107,12.13913,14008000000.0
2009-07-21 00:00:00,12.14847,12.16831,12.02328,12.0688,15080000000.0
2009-07-22 00:00:00,12.07802,12.1031,12.00169,12.06136,14939000000.0
2009-07-23 00:00:00,12.06831,12.29233,12.05406,12.24591,15232000000.0
2009-07-24 00:00:00,12.25811,12.27782,12.19193,12.21706,14620000000.0
2009-07-27 00:00:00,12.20587,12.30794,12.20226,12.26809,13855000000.0
2009-07-28 00:00:00,12.28758,12.28948,12.12035,12.17887,15232000000.0
2009-07-29 00:00:00,12.18713,12.29958,12.11787,12.25066,15391000000.0
2009-07-30 00:00:00,12.24955,12.36818,12.22239,12.3152,15357000000.0
2009-07-31 00:00:00,12.31696,12.36068,12.18115,12.20086,14822000000.0
2009-08-03 00:00:00,12.19985,12.30885,12.19169,12.27583,13880000000.0
2009-08-04 00:00:00,12.28709,12.31415,12.16358,12.27152,15326000000.0
2009-08-05 00:00:00,12.28786,12.3079,12.19802,12.23188,15250000000.0
2009-08-06 00:00:00,12.23479,12.35713,12.21546,12.29533,15262000000.0
2009-08-07 00:00:00,12.31898,12.61156,12.25118,12.57294,14633000000.0
2009-08-10 00:00:00,12.54042,12.57771,12.49081,12.51003,14243000000.0
2009-08-11 00:00:00,12.51858,12.52732,12.34123,12.36461,15324000000.0
2009-08-12 00:00:00,12.36578,12.46735,12.26266,12.38634,15425000000.0
2009-08-13 00:00:00,12.3981,12.44281,12.25019,12.28817,15435000000.0
2009-08-14 00:00:00,12.28795,12.3162,12.16914,12.23139,14747000000.0
2009-08-17 00:00:00,12.19937,12.22179,12.13906,12.17514,14124000000.0
2009-08-18 00:00:00,12.17825,12.28835,12.15762,12.20539,15335000000.0
2009-08-19 00:00:00,12.21702,12.24755,12.06955,12.1199,15314000000.0
2009-08-20 00:00:00,12.13638,12.19185,12.0978,12.13848,15320000000.0
2009-08-21 00:00:00,12.14126,12.21551,12.03776,12.16219,14786000000.0
2009-08-24 00:00:00,12.18756,12.26043,12.1673,12.17876,14056000000.0
2009-08-25 00:00:00,12.18674,12.20789,12.0871,12.13987,15303000000.0
2009-08-26 00:00:00,12.15898,12.19245,12.09811,12.1426,15281000000.0
2009-08-27 00:00:00,12.15618,12.15948,12.01285,12.04151,15296000000.0
2009-08-28 00:00:00,12.05595,12.13188,12.0377,12.0608,14800000000.0
2009-08-31 00:00:00,12.03248,12.04697,11.92613,11.98126,14208000000.0
2009-09-01 00:00:00,11.998,12.0466,11.96111,11.97553,15321000000.0
2009-09-02 00:00:00,11.98789,11.99825,11.86772,11.88524,15323000000.0
2009-09-03 00:00:00,11.88868,11.96633,11.85068,11.93302,15334000000.0
2009-09-04 00:00:00,11.94723,12.02487,11.8957,11.98654,14663000000.0
2009-09-07 00:00:00,12.00575,12.02205,11.97624,12.01303,2473000000.0
2009-09-08 00:00:00,11.97774,11.97807,11.86058,11.90182,11717000000.0
2009-09-09 00:00:00,11.90802,11.9459,11.81507,11.85639,15261000000.0
2009-09-10 00:00:00,11.86817,11.89938,11.7993,11.82918,15319000000.0
2009-09-11 00:00:00,11.82925,11.83948,11.63287,11.68923,14663000000.0
2009-09-14 00:00:00,11.66166,11.75383,11.64186,11.72044,14165000000.0
2009-09-15 00:00:00,11.72835,11.81782,11.70764,11.73754,15343000000.0
2009-09-16 00:00:00,11.739,11.78238,11.62317,11.72257,15359000000.0
2009-09-17 00:00:00,11.72881,11.81292,11.6746,11.74355,15372000000.0
2009-09-18 00:00:00,11.74874,11.80372,11.74043,11.76419,14776000000.0
2009-09-21 00:00:00,11.77314,11.93163,11.77292,11.86235,13973000000.0
2009-09-22 00:00:00,11.86687,11.87856,11.72932,11.75872,15084000000.0
2009-09-23 00:00:00,11.75806,11.80851,11.67092,11.80039,15381000000.0
2009-09-24 00:00:00,11.80648,11.81816,11.65414,11.76664,15400000000.0
2009-09-25 00:00:00,11.76861,11.78566,11.54429,11.56069,14895000000.0
2009-09-28 00:00:00,11.46037,11.57896,11.43993,11.56698,14247000000.0
2009-09-29 00:00:00,11.56867,11.65154,11.55706,11.62465,15412000000.0
2009-09-30 00:00:00,11.62551,11.65908,11.52375,11.57043,15424000000.0
2009-10-01 00:00:00,11.57847,11.63031,11.53196,11.55165,15417000000.0
2009-10-02 00:00:00,11.55836,11.59302,11.42861,11.58124,14826000000.0
2009-10-05 00:00:00,11.57445,11.60948,11.5326,11.54868,13909000000.0
2009-10-06 00:00:00,11.55665,11.56661,11.43009,11.4452,15441000000.0
2009-10-07 00:00:00,11.44854,11.52937,11.35057,11.4247,15342000000.0
2009-10-08 00:00:00,11.42847,11.4473,11.36859,11.39691,15444000000.0
2009-10-09 00:00:00,11.39847,11.59504,11.39391,11.56952,14908000000.0
2009-10-12 00:00:00,11.58399,11.6684,11.56015,11.58021,14139000000.0
2009-10-13 00:00:00,11.57906,11.63275,11.53708,11.56607,15526000000.0
2009-10-14 00:00:00,11.56855,11.59837,11.46023,11.52015,15562000000.0
2009-10-15 00:00:00,11.52848,11.70962,11.51275,11.67949,15599000000.0
2009-10-16 00:00:00,11.68836,11.77861,11.67166,11.72489,15010000000.0
2009-10-19 00:00:00,11.7229,11.74356,11.65528,11.69214,14285000000.0
2009-10-20 00:00:00,11.69753,11.74854,11.61776,11.68779,15505000000.0
2009-10-21 00:00:00,11.6887,11.77318,11.67028,11.73572,15499000000.0
2009-10-22 00:00:00,11.73766,11.82892,11.70767,11.77454,15499000000.0
2009-10-23 00:00:00,11.77493,11.88825,11.77112,11.86807,14941000000.0
2009-10-26 00:00:00,11.8741,11.90571,11.80669,11.89361,14388000000.0
2009-10-27 00:00:00,11.89831,11.90839,11.82683,11.83699,15520000000.0
2009-10-28 00:00:00,11.83866,11.83948,11.6794,11.69243,15587000000.0
2009-10-29 00:00:00,11.69901,11.81777,11.63977,11.79569,15624000000.0
2009-10-30 00:00:00,11.79909,11.80919,11.59254,11.61848,14931000000.0
2009-11-02 00:00:00,11.56613,11.69377,11.56549,11.63343,14254000000.0
2009-11-03 00:00:00,11.63153,11.68134,11.59105,11.64871,15543000000.0
2009-11-04 00:00:00,11.65742,11.77708,11.6139,11.69941,15569000000.0
2009-11-05 00:00:00,11.69911,11.7184,11.60739,11.69767,15586000000.0
2009-11-06 00:00:00,11.7072,11.71948,11.56044,11.58484,15448000000.0
2009-11-09 00:00:00,11.58744,11.64281,11.57312,11.59762,14375000000.0
2009-11-10 00:00:00,11.59883,11.63107,11.56716,11.58147,15209000000.0
2009-11-11 00:00:00,11.58947,11.61197,11.517,11.58701,15069000000.0
2009-11-12 00:00:00,11.59948,11.68765,11.56168,11.65268,15295000000.0
2009-11-13 00:00:00,11.6552,11.66798,11.53958,11.56221,15384000000.0
2009-11-16 00:00:00,11.55604,11.57061,11.448,11.48464,14316000000.0
2009-11-17 00:00:00,11.48491,11.54675,11.44475,11.51015,15499000000.0
2009-11-18 00:00:00,11.51178,11.54775,11.4798,11.51709,15416000000.0
2009-11-19 00:00:00,11.51815,11.53827,11.43238,11.47452,15125000000.0
2009-11-20 00:00:00,11.47948,11.49858,11.438,11.45777,15189000000.0
2009-11-23 00:00:00,11.4626,11.5086,11.42428,11.47273,13982000000.0
2009-11-24 00:00:00,11.47898,11.48948,11.39459,11.41316,15341000000.0
2009-11-25 00:00:00,11.41898,11.43764,11.24982,11.26352,15289000000.0
2009-11-26 00:00:00,11.26817,11.2873,11.12997,11.16828,15634000000.0
2009-11-27 00:00:00,11.16341,11.22171,10.94506,11.15131,15776000000.0
2009-11-30 00:00:00,11.1619,11.19948,11.07346,11.14116,14614000000.0
2009-12-01 00:00:00,11.14847,11.28891,11.11179,11.17988,15789000000.0
2009-12-02 00:00:00,11.17948,11.28779,11.16752,11.26773,15710000000.0
2009-12-03 00:00:00,11.27856,11.41176,11.26612,11.38212,15785000000.0
2009-12-04 00:00:00,11.38852,11.70785,11.34871,11.66894,15722000000.0
2009-12-07 00:00:00,11.61653,11.63812,11.4883,11.54263,14629000000.0
2009-12-08 00:00:00,11.5473,11.54801,11.37388,11.40185,15836000000.0
2009-12-09 00:00:00,11.40608,11.44197,11.26901,11.33075,15829000000.0
2009-12-10 00:00:00,11.33453,11.4098,11.31508,11.37254,15788000000.0
2009-12-11 00:00:00,11.37709,11.58299,11.3731,11.48839,15843000000.0
2009-12-14 00:00:00,11.50667,11.50725,11.38802,11.42491,14531000000.0
2009-12-15 00:00:00,11.4286,11.59787,11.41901,11.55115,15738000000.0
2009-12-16 00:00:00,11.55833,11.60604,11.52197,11.57312,15685000000.0
2009-12-17 00:00:00,11.57854,11.64786,11.54332,11.59167,15736000000.0
2009-12-18 00:00:00,11.59818,11.71605,11.46321,11.64856,15671000000.0
2009-12-21 00:00:00,11.64205,11.76106,11.62633,11.74886,14387000000.0
2009-12-22 00:00:00,11.75034,11.84805,11.72893,11.83436,15742000000.0
2009-12-23 00:00:00,11.83795,11.84853,11.7708,11.8096,15441000000.0
2009-12-24 00:00:00,11.81685,11.83017,11.74354,11.79898,14975000000.0
2009-12-25 00:00:00,11.79947,11.80948,11.74897,11.74897,6721000000.0
2009-12-28 00:00:00,11.78009,11.82781,11.77547,11.80838,14370000000.0
2009-12-29 00:00:00,11.80919,11.86965,11.79482,11.85534,15588000000.0
2009-12-30 00:00:00,11.85875,11.95844,11.84448,11.9116,15652000000.0
2009-12-31 00:00:00,11.91901,11.91901,11.9117,11.9118,12000000.0
