2006-01-04 00:00:00,0.79162,0.79341,0.78591,0.78946,54215600000.0
2006-01-05 00:00:00,0.78917,0.79974,0.78395,0.79746,54693400000.0
2006-01-06 00:00:00,0.79762,0.80646,0.79258,0.80541,51982400000.0
2006-01-09 00:00:00,0.80492,0.81165,0.80185,0.80932,51923600000.0
2006-01-10 00:00:00,0.80961,0.81264,0.80363,0.80799,53492200000.0
2006-01-11 00:00:00,0.80736,0.81051,0.80389,0.808,53248000000.0
2006-01-12 00:00:00,0.80807,0.81086,0.80292,0.80556,51771600000.0
2006-01-13 00:00:00,0.80518,0.81146,0.80186,0.80977,50416600000.0
2006-01-16 00:00:00,0.81017,0.81173,0.80458,0.80722,41867800000.0
2006-01-17 00:00:00,0.80685,0.80685,0.79564,0.80224,53578200000.0
2006-01-18 00:00:00,0.80224,0.80607,0.7959,0.80331,58553400000.0
2006-01-19 00:00:00,0.80266,0.80519,0.78732,0.78963,57814600000.0
2006-01-20 00:00:00,0.78995,0.7941,0.7787,0.78049,56334800000.0
2006-01-23 00:00:00,0.78065,0.78932,0.78032,0.78543,43700200000.0
2006-01-24 00:00:00,0.78571,0.78808,0.77615,0.78476,57778200000.0
2006-01-25 00:00:00,0.78458,0.79102,0.78239,0.78752,56084000000.0
2006-01-26 00:00:00,0.78743,0.7957,0.78346,0.78765,52266600000.0
2006-01-27 00:00:00,0.78796,0.78809,0.77686,0.78324,57438800000.0
2006-01-30 00:00:00,0.78356,0.78424,0.77539,0.78058,51697400000.0
2006-01-31 00:00:00,0.78041,0.7851,0.77667,0.7796,53990800000.0
2006-02-01 00:00:00,0.78052,0.7856,0.77569,0.77988,54166800000.0
2006-02-02 00:00:00,0.78017,0.78988,0.77778,0.78875,52086600000.0
2006-02-03 00:00:00,0.78848,0.79229,0.78314,0.78461,51468000000.0
2006-02-06 00:00:00,0.78494,0.78634,0.7768,0.78023,51832200000.0
2006-02-07 00:00:00,0.78016,0.78643,0.77753,0.78545,51466000000.0
2006-02-08 00:00:00,0.78543,0.78629,0.77655,0.77885,55666400000.0
2006-02-09 00:00:00,0.7793,0.7805,0.77275,0.77621,54283800000.0
2006-02-10 00:00:00,0.7762,0.78486,0.77544,0.78178,56430400000.0
2006-02-13 00:00:00,0.78161,0.78596,0.77943,0.78415,50593200000.0
2006-02-14 00:00:00,0.78376,0.7844,0.77383,0.77678,53268400000.0
2006-02-15 00:00:00,0.77689,0.78448,0.77636,0.77913,51455000000.0
2006-02-16 00:00:00,0.77876,0.78117,0.77089,0.77328,50447000000.0
2006-02-17 00:00:00,0.77353,0.77675,0.76348,0.76605,54023600000.0
2006-02-20 00:00:00,0.76575,0.77058,0.76413,0.76845,41943800000.0
2006-02-21 00:00:00,0.76874,0.76904,0.75484,0.75732,53256800000.0
2006-02-22 00:00:00,0.75763,0.75964,0.75174,0.75618,52512800000.0
2006-02-23 00:00:00,0.75569,0.76201,0.75244,0.76182,53956400000.0
2006-02-24 00:00:00,0.76127,0.76659,0.75765,0.76017,51702600000.0
2006-02-27 00:00:00,0.75926,0.75926,0.74953,0.75194,52726600000.0
2006-02-28 00:00:00,0.75195,0.75435,0.74817,0.7529,53879400000.0
2006-03-01 00:00:00,0.75303,0.7585,0.7496,0.75384,52753400000.0
2006-03-02 00:00:00,0.75427,0.75696,0.75024,0.75278,51757200000.0
2006-03-03 00:00:00,0.75304,0.75626,0.74911,0.75351,51649600000.0
2006-03-06 00:00:00,0.75348,0.75673,0.74471,0.74711,53682600000.0
2006-03-07 00:00:00,0.74689,0.74851,0.73736,0.74449,56344200000.0
2006-03-08 00:00:00,0.74485,0.7543,0.74296,0.75241,56345200000.0
2006-03-09 00:00:00,0.7525,0.75496,0.74641,0.74863,55038800000.0
2006-03-10 00:00:00,0.74876,0.7499,0.74016,0.7421,54738200000.0
2006-03-13 00:00:00,0.74246,0.74688,0.73957,0.74088,51123000000.0
2006-03-14 00:00:00,0.74,0.74084,0.73054,0.73932,54527400000.0
2006-03-15 00:00:00,0.73915,0.74577,0.73833,0.74433,53571800000.0
2006-03-16 00:00:00,0.74439,0.74589,0.73112,0.73453,54530400000.0
2006-03-17 00:00:00,0.73507,0.73857,0.7254,0.73369,54998000000.0
2006-03-20 00:00:00,0.73424,0.73581,0.7225,0.72566,57855000000.0
2006-03-21 00:00:00,0.72558,0.72841,0.71947,0.725,55481600000.0
2006-03-22 00:00:00,0.72516,0.7315,0.71925,0.72989,57195600000.0
2006-03-23 00:00:00,0.72969,0.7336,0.72396,0.72597,54876800000.0
2006-03-24 00:00:00,0.72647,0.72789,0.71007,0.71427,54994800000.0
2006-03-27 00:00:00,0.71327,0.71367,0.705,0.70754,55995000000.0
2006-03-28 00:00:00,0.70688,0.71449,0.70376,0.70854,57466800000.0
2006-03-29 00:00:00,0.70846,0.70896,0.69995,0.70778,55852000000.0
2006-03-30 00:00:00,0.70804,0.71259,0.70487,0.70751,55599200000.0
2006-03-31 00:00:00,0.70766,0.72033,0.70684,0.71936,54999400000.0
2006-04-02 00:00:00,0.71894,0.71931,0.7167,0.7167,256000000.0
2006-04-03 00:00:00,0.71692,0.72239,0.71101,0.71273,57472600000.0
2006-04-04 00:00:00,0.71262,0.71575,0.70124,0.70791,57128400000.0
2006-04-05 00:00:00,0.70786,0.7155,0.70611,0.71412,55108400000.0
2006-04-06 00:00:00,0.71409,0.71659,0.70316,0.70581,54758000000.0
2006-04-07 00:00:00,0.70625,0.70983,0.6958,0.69971,54006800000.0
2006-04-10 00:00:00,0.69933,0.7016,0.6922,0.70051,50947400000.0
2006-04-11 00:00:00,0.69986,0.70223,0.69475,0.69877,52856000000.0
2006-04-12 00:00:00,0.69855,0.70717,0.69799,0.70664,51174600000.0
2006-04-13 00:00:00,0.70669,0.71832,0.70575,0.7115,55196800000.0
2006-04-14 00:00:00,0.71145,0.71259,0.70623,0.7108,21737200000.0
2006-04-16 00:00:00,0.71071,0.71099,0.7101,0.71032,128400000.0
2006-04-17 00:00:00,0.71012,0.71499,0.70789,0.71393,45880200000.0
2006-04-18 00:00:00,0.71335,0.71938,0.71259,0.71889,53140200000.0
2006-04-19 00:00:00,0.71894,0.72378,0.71542,0.71996,54138200000.0
2006-04-20 00:00:00,0.72017,0.72202,0.70894,0.71216,52837600000.0
2006-04-21 00:00:00,0.71238,0.72167,0.71031,0.71901,51005800000.0
2006-04-23 00:00:00,0.71923,0.71975,0.71912,0.71915,89600000.0
2006-04-24 00:00:00,0.71956,0.72283,0.70902,0.71336,48546200000.0
2006-04-25 00:00:00,0.71326,0.71632,0.70277,0.7071,51950600000.0
2006-04-26 00:00:00,0.70707,0.71448,0.70478,0.71172,54309800000.0
2006-04-27 00:00:00,0.71149,0.71284,0.70357,0.71069,53145800000.0
2006-04-28 00:00:00,0.71085,0.71421,0.70622,0.71135,47170000000.0
2006-04-30 00:00:00,0.71134,0.7119,0.71107,0.71162,166400000.0
2006-05-01 00:00:00,0.71162,0.71528,0.70669,0.70705,47808600000.0
2006-05-02 00:00:00,0.70716,0.70949,0.70343,0.70602,54159800000.0
2006-05-03 00:00:00,0.70619,0.7128,0.70336,0.71005,54779000000.0
2006-05-04 00:00:00,0.70986,0.71221,0.70458,0.70994,53985400000.0
2006-05-05 00:00:00,0.70983,0.7124,0.70565,0.70812,51803400000.0
2006-05-07 00:00:00,0.70827,0.70921,0.70825,0.7092,57600000.0
2006-05-08 00:00:00,0.70898,0.71022,0.69908,0.70335,50948400000.0
2006-05-09 00:00:00,0.70303,0.70436,0.68842,0.69193,53116400000.0
2006-05-10 00:00:00,0.69227,0.6944,0.68385,0.68936,57358800000.0
2006-05-11 00:00:00,0.68892,0.69768,0.68267,0.69398,56514800000.0
2006-05-12 00:00:00,0.6943,0.69866,0.68686,0.69641,55848600000.0
2006-05-14 00:00:00,0.69693,0.69722,0.69657,0.69719,161600000.0
2006-05-15 00:00:00,0.69722,0.6977,0.68669,0.6898,58539200000.0
2006-05-16 00:00:00,0.68999,0.69513,0.68796,0.6927,54151000000.0
2006-05-17 00:00:00,0.6923,0.69594,0.68652,0.69348,56412800000.0
2006-05-18 00:00:00,0.69377,0.70036,0.68983,0.69627,54910600000.0
2006-05-19 00:00:00,0.69615,0.69865,0.69008,0.69315,55584400000.0
2006-05-21 00:00:00,0.69332,0.69459,0.69326,0.69459,24000000.0
2006-05-22 00:00:00,0.6942,0.69532,0.68795,0.6918,55811400000.0
2006-05-23 00:00:00,0.69201,0.70664,0.68906,0.70639,56186800000.0
2006-05-24 00:00:00,0.70626,0.712,0.69729,0.70789,57089200000.0
2006-05-25 00:00:00,0.70812,0.71441,0.70376,0.70761,55639800000.0
2006-05-26 00:00:00,0.7082,0.70932,0.6984,0.70034,52952400000.0
2006-05-28 00:00:00,0.69984,0.69984,0.69821,0.69846,109600000.0
2006-05-29 00:00:00,0.6982,0.70264,0.69687,0.70079,34455200000.0
2006-05-30 00:00:00,0.70095,0.70527,0.69838,0.70302,54824800000.0
2006-05-31 00:00:00,0.70275,0.70632,0.69453,0.69839,55305000000.0
2006-06-01 00:00:00,0.6982,0.69917,0.69076,0.69101,54666400000.0
2006-06-02 00:00:00,0.69103,0.698,0.68624,0.69327,53048000000.0
2006-06-04 00:00:00,0.69357,0.69401,0.69307,0.69401,89600000.0
2006-06-05 00:00:00,0.69409,0.70131,0.69023,0.69717,49429200000.0
2006-06-06 00:00:00,0.69739,0.70273,0.69338,0.69782,55026800000.0
2006-06-07 00:00:00,0.69788,0.70043,0.69165,0.69826,53508600000.0
2006-06-08 00:00:00,0.698,0.70377,0.69549,0.70068,57510200000.0
2006-06-09 00:00:00,0.70117,0.70782,0.69629,0.69855,52671200000.0
2006-06-11 00:00:00,0.69871,0.69932,0.69849,0.69905,232000000.0
2006-06-12 00:00:00,0.69907,0.70007,0.68925,0.6911,54250200000.0
2006-06-13 00:00:00,0.69134,0.69168,0.68251,0.69094,58625400000.0
2006-06-14 00:00:00,0.6912,0.69623,0.68662,0.69327,53990200000.0
2006-06-15 00:00:00,0.69265,0.69479,0.68885,0.69167,53516000000.0
2006-06-16 00:00:00,0.69183,0.69513,0.6888,0.69245,51390000000.0
2006-06-18 00:00:00,0.69211,0.69254,0.6899,0.68993,189800000.0
2006-06-19 00:00:00,0.69019,0.69345,0.68716,0.68954,50188200000.0
2006-06-20 00:00:00,0.68987,0.69798,0.68722,0.69086,51291600000.0
2006-06-21 00:00:00,0.69124,0.69424,0.67977,0.68637,52693600000.0
2006-06-22 00:00:00,0.68616,0.68728,0.67671,0.68055,56193600000.0
2006-06-23 00:00:00,0.68053,0.68435,0.67548,0.68108,53804400000.0
2006-06-25 00:00:00,0.68022,0.68116,0.67801,0.67932,220200000.0
2006-06-26 00:00:00,0.67909,0.68275,0.67294,0.6784,52924600000.0
2006-06-27 00:00:00,0.67831,0.68129,0.67411,0.67803,52596200000.0
2006-06-28 00:00:00,0.67829,0.67878,0.66503,0.66843,51832400000.0
2006-06-29 00:00:00,0.66859,0.66986,0.66076,0.66938,52662000000.0
2006-06-30 00:00:00,0.6693,0.67947,0.66848,0.67809,55677800000.0
2006-07-02 00:00:00,0.67788,0.67831,0.67737,0.67804,116800000.0
2006-07-03 00:00:00,0.67829,0.68079,0.66965,0.67388,50995200000.0
2006-07-04 00:00:00,0.67382,0.67873,0.67119,0.67654,45633200000.0
2006-07-05 00:00:00,0.67671,0.67708,0.66923,0.67235,53052200000.0
2006-07-06 00:00:00,0.67243,0.67337,0.66816,0.67268,50497200000.0
2006-07-07 00:00:00,0.67328,0.68047,0.66903,0.67969,50213000000.0
2006-07-09 00:00:00,0.67968,0.68033,0.67948,0.67989,86400000.0
2006-07-10 00:00:00,0.67973,0.68892,0.67769,0.68571,50693400000.0
2006-07-11 00:00:00,0.68574,0.69835,0.68403,0.69709,52379800000.0
2006-07-12 00:00:00,0.69661,0.70167,0.69379,0.69691,54299800000.0
2006-07-13 00:00:00,0.69723,0.70212,0.69506,0.69855,53174800000.0
2006-07-14 00:00:00,0.69868,0.70224,0.6944,0.69934,50611800000.0
2006-07-17 00:00:00,0.69952,0.7071,0.69698,0.70486,50584600000.0
2006-07-18 00:00:00,0.7052,0.71389,0.70268,0.70941,54699400000.0
2006-07-19 00:00:00,0.709,0.70943,0.69989,0.70804,54231400000.0
2006-07-20 00:00:00,0.70819,0.70925,0.69978,0.70457,52573800000.0
2006-07-21 00:00:00,0.70462,0.71131,0.69983,0.70952,48034600000.0
2006-07-23 00:00:00,0.70951,0.70951,0.70758,0.70782,136000000.0
2006-07-24 00:00:00,0.70832,0.71274,0.70493,0.70911,49839600000.0
2006-07-25 00:00:00,0.70903,0.71515,0.70734,0.71025,54210800000.0
2006-07-26 00:00:00,0.71018,0.71362,0.70688,0.71004,53293600000.0
2006-07-27 00:00:00,0.70986,0.70986,0.69921,0.70324,56131000000.0
2006-07-28 00:00:00,0.70367,0.70492,0.69419,0.69782,52476000000.0
2006-07-30 00:00:00,0.69808,0.69912,0.69751,0.69776,189600000.0
2006-07-31 00:00:00,0.69839,0.70086,0.68979,0.69815,52014400000.0
2006-08-01 00:00:00,0.6978,0.70208,0.69504,0.70065,53706000000.0
2006-08-02 00:00:00,0.70048,0.70174,0.69312,0.69938,47252600000.0
2006-08-03 00:00:00,0.69927,0.702,0.69385,0.6949,50405200000.0
2006-08-04 00:00:00,0.69492,0.7067,0.69258,0.7047,50537200000.0
2006-08-06 00:00:00,0.70495,0.70495,0.70421,0.7044,60800000.0
2006-08-07 00:00:00,0.70493,0.70595,0.69388,0.69838,50701000000.0
2006-08-08 00:00:00,0.69868,0.70385,0.69186,0.69973,52745200000.0
2006-08-09 00:00:00,0.69981,0.70689,0.69803,0.70291,52399000000.0
2006-08-10 00:00:00,0.70294,0.71398,0.70247,0.71264,53544400000.0
2006-08-11 00:00:00,0.71283,0.71637,0.70726,0.71136,54400000000.0
2006-08-13 00:00:00,0.71158,0.71158,0.70901,0.70927,222400000.0
2006-08-14 00:00:00,0.70948,0.71654,0.70514,0.70836,52271600000.0
2006-08-15 00:00:00,0.70831,0.71506,0.70722,0.71182,54441400000.0
2006-08-16 00:00:00,0.71164,0.71858,0.70964,0.71765,50511200000.0
2006-08-17 00:00:00,0.71755,0.71927,0.7128,0.71647,53064600000.0
2006-08-18 00:00:00,0.71702,0.71999,0.71377,0.71881,52207200000.0
2006-08-20 00:00:00,0.71792,0.71793,0.71693,0.7174,62800000.0
2006-08-21 00:00:00,0.71801,0.71961,0.71161,0.71444,51645200000.0
2006-08-22 00:00:00,0.71422,0.71696,0.70821,0.70992,49532400000.0
2006-08-23 00:00:00,0.70994,0.71378,0.7064,0.71108,51292600000.0
2006-08-24 00:00:00,0.7113,0.71173,0.70125,0.7035,51574200000.0
2006-08-25 00:00:00,0.70326,0.70628,0.69952,0.70514,51995800000.0
2006-08-27 00:00:00,0.70509,0.70509,0.7043,0.70468,107200000.0
2006-08-28 00:00:00,0.70502,0.70977,0.70126,0.70862,42760800000.0
2006-08-29 00:00:00,0.70805,0.71499,0.70483,0.71264,53042600000.0
2006-08-30 00:00:00,0.71271,0.72173,0.71032,0.71869,53015800000.0
2006-08-31 00:00:00,0.71834,0.72606,0.7177,0.72361,54480000000.0
2006-09-01 00:00:00,0.72353,0.72536,0.71915,0.72239,52020600000.0
2006-09-03 00:00:00,0.72237,0.7226,0.72205,0.72246,70800000.0
2006-09-04 00:00:00,0.7225,0.72475,0.71983,0.72394,26245200000.0
2006-09-05 00:00:00,0.72403,0.72878,0.72187,0.72682,32587000000.0
2006-09-06 00:00:00,0.72661,0.72879,0.72057,0.72297,44891600000.0
2006-09-07 00:00:00,0.72336,0.72705,0.71963,0.72603,46828200000.0
2006-09-08 00:00:00,0.7261,0.7334,0.72377,0.73296,43252800000.0
2006-09-10 00:00:00,0.73317,0.73339,0.73237,0.73294,484000000.0
2006-09-11 00:00:00,0.73318,0.7346,0.72852,0.73356,47305400000.0
2006-09-12 00:00:00,0.7336,0.73431,0.72858,0.73264,46327800000.0
2006-09-13 00:00:00,0.73305,0.73512,0.72917,0.73227,44391400000.0
2006-09-14 00:00:00,0.7322,0.73301,0.72545,0.73137,46686600000.0
2006-09-15 00:00:00,0.73143,0.73427,0.72886,0.73201,44659600000.0
2006-09-17 00:00:00,0.73157,0.73248,0.73041,0.73209,405200000.0
2006-09-18 00:00:00,0.7319,0.73443,0.72844,0.73112,43769400000.0
2006-09-19 00:00:00,0.7309,0.73856,0.72857,0.73742,46597600000.0
2006-09-20 00:00:00,0.73767,0.73908,0.73398,0.73785,45717000000.0
2006-09-21 00:00:00,0.73792,0.73848,0.72813,0.73094,43889800000.0
2006-09-22 00:00:00,0.73109,0.73331,0.72465,0.73104,41169200000.0
2006-09-24 00:00:00,0.73102,0.73124,0.73045,0.73081,237200000.0
2006-09-25 00:00:00,0.73087,0.74779,0.72742,0.74736,39531600000.0
2006-09-26 00:00:00,0.74748,0.74849,0.73167,0.73357,44323400000.0
2006-09-27 00:00:00,0.73363,0.73573,0.72875,0.73211,44525400000.0
2006-09-28 00:00:00,0.73219,0.7331,0.72883,0.73193,45042000000.0
2006-09-29 00:00:00,0.73195,0.73739,0.72989,0.73632,47017400000.0
2006-10-01 00:00:00,0.73577,0.73637,0.73557,0.73591,486200000.0
2006-10-02 00:00:00,0.73619,0.73933,0.73155,0.73516,45481600000.0
2006-10-03 00:00:00,0.73528,0.74018,0.73168,0.73953,42068000000.0
2006-10-04 00:00:00,0.73938,0.74461,0.73667,0.74165,49154000000.0
2006-10-05 00:00:00,0.74165,0.74347,0.73789,0.74101,44126800000.0
2006-10-06 00:00:00,0.74143,0.74323,0.73563,0.74073,46775400000.0
2006-10-09 00:00:00,0.7412,0.74205,0.73688,0.73957,36254000000.0
2006-10-10 00:00:00,0.73934,0.74765,0.7372,0.74687,45149000000.0
2006-10-11 00:00:00,0.74727,0.75087,0.74428,0.74962,49636000000.0
2006-10-12 00:00:00,0.75018,0.75086,0.74574,0.74764,39190200000.0
2006-10-13 00:00:00,0.74766,0.75069,0.74417,0.75024,41832000000.0
2006-10-16 00:00:00,0.74979,0.75124,0.74515,0.74776,41295200000.0
2006-10-17 00:00:00,0.74751,0.75076,0.744,0.75037,48159800000.0
2006-10-18 00:00:00,0.75024,0.75068,0.74475,0.74687,44178000000.0
2006-10-19 00:00:00,0.74695,0.74796,0.73815,0.74178,47278600000.0
2006-10-20 00:00:00,0.74173,0.74246,0.73462,0.73982,45585600000.0
2006-10-22 00:00:00,0.73946,0.73993,0.7392,0.73987,698800000.0
2006-10-23 00:00:00,0.73948,0.74248,0.73696,0.74163,40887400000.0
2006-10-24 00:00:00,0.74216,0.74963,0.73893,0.74296,39854400000.0
2006-10-25 00:00:00,0.74329,0.74643,0.7334,0.73581,58509000000.0
2006-10-26 00:00:00,0.7355,0.74035,0.73415,0.73812,60401200000.0
2006-10-27 00:00:00,0.7382,0.74181,0.73508,0.74113,57313800000.0
2006-10-30 00:00:00,0.74121,0.75041,0.73678,0.74812,59293800000.0
2006-10-31 00:00:00,0.7484,0.75306,0.74439,0.75135,59619000000.0
2006-11-01 00:00:00,0.75131,0.76345,0.74856,0.76078,63549600000.0
2006-11-02 00:00:00,0.7606,0.76658,0.75483,0.76335,60214600000.0
2006-11-03 00:00:00,0.76337,0.76483,0.753,0.75593,54572400000.0
2006-11-06 00:00:00,0.75511,0.75793,0.74998,0.75508,56517600000.0
2006-11-07 00:00:00,0.75487,0.75874,0.75079,0.75626,59522200000.0
2006-11-08 00:00:00,0.7561,0.75866,0.74849,0.75117,59537800000.0
2006-11-09 00:00:00,0.75107,0.75325,0.74711,0.75041,60069200000.0
2006-11-10 00:00:00,0.7502,0.75393,0.7471,0.75294,58759800000.0
2006-11-13 00:00:00,0.75216,0.75411,0.74735,0.74879,57758800000.0
2006-11-14 00:00:00,0.74863,0.75343,0.74696,0.75255,60160200000.0
2006-11-15 00:00:00,0.75268,0.75469,0.74713,0.7503,58714800000.0
2006-11-16 00:00:00,0.75008,0.75932,0.74667,0.75832,59476400000.0
2006-11-17 00:00:00,0.75836,0.76232,0.7546,0.76178,58346400000.0
2006-11-20 00:00:00,0.76122,0.76827,0.75773,0.76686,57423800000.0
2006-11-21 00:00:00,0.76724,0.76911,0.7618,0.76732,57578200000.0
2006-11-22 00:00:00,0.76731,0.76841,0.75886,0.76509,58556400000.0
2006-11-23 00:00:00,0.76518,0.76673,0.76065,0.76264,52478400000.0
2006-11-24 00:00:00,0.76284,0.76808,0.75469,0.76171,57390000000.0
2006-11-27 00:00:00,0.7615,0.76292,0.75424,0.75714,55237600000.0
2006-11-28 00:00:00,0.75706,0.77016,0.75438,0.76818,58280400000.0
2006-11-29 00:00:00,0.76796,0.77334,0.76495,0.7716,56400600000.0
2006-11-30 00:00:00,0.77145,0.78255,0.76915,0.77957,60035200000.0
2006-12-01 00:00:00,0.77934,0.78779,0.77567,0.78708,60703200000.0
2006-12-04 00:00:00,0.78667,0.79082,0.78141,0.78626,63254200000.0
2006-12-05 00:00:00,0.78686,0.78746,0.77818,0.78279,59342800000.0
2006-12-06 00:00:00,0.78265,0.78813,0.77724,0.78695,60433400000.0
2006-12-07 00:00:00,0.78682,0.79401,0.78334,0.78998,59386600000.0
2006-12-08 00:00:00,0.78996,0.79587,0.78562,0.78836,60026800000.0
2006-12-11 00:00:00,0.78759,0.79073,0.78318,0.78947,58953400000.0
2006-12-12 00:00:00,0.78973,0.79774,0.78665,0.79774,60564600000.0
2006-12-13 00:00:00,0.7975,0.80042,0.79195,0.7993,59305200000.0
2006-12-14 00:00:00,0.79934,0.80239,0.79115,0.79634,60653800000.0
2006-12-15 00:00:00,0.79597,0.80067,0.79013,0.79819,60734400000.0
2006-12-18 00:00:00,0.79774,0.80034,0.79253,0.79821,56988200000.0
2006-12-19 00:00:00,0.79798,0.80257,0.79498,0.80165,59859000000.0
2006-12-20 00:00:00,0.80183,0.80517,0.79546,0.79758,61745000000.0
2006-12-21 00:00:00,0.7974,0.80419,0.79317,0.80361,61711000000.0
2006-12-22 00:00:00,0.8041,0.81114,0.80123,0.81022,59612000000.0
2006-12-26 00:00:00,0.81045,0.81378,0.80867,0.81146,38107800000.0
2006-12-27 00:00:00,0.81116,0.81722,0.80979,0.81506,57082000000.0
2006-12-28 00:00:00,0.81545,0.81884,0.81134,0.81846,56782600000.0
2006-12-29 00:00:00,0.81801,0.82278,0.81266,0.82068,58086600000.0
2007-01-02 00:00:00,0.82027,0.82557,0.81945,0.82293,42552400000.0
2007-01-03 00:00:00,0.82272,0.82911,0.82006,0.82812,60520200000.0
2007-01-04 00:00:00,0.82763,0.82976,0.81612,0.82153,61462600000.0
2007-01-05 00:00:00,0.82132,0.82224,0.80207,0.80481,63811200000.0
2007-01-08 00:00:00,0.8054,0.81056,0.80066,0.80928,60538600000.0
2007-01-09 00:00:00,0.80886,0.81637,0.80736,0.81382,62464800000.0
2007-01-10 00:00:00,0.81375,0.8146,0.80298,0.80635,60673800000.0
2007-01-11 00:00:00,0.80625,0.81529,0.8039,0.8127,62766000000.0
2007-01-12 00:00:00,0.81229,0.81405,0.80415,0.80737,58960200000.0
2007-01-15 00:00:00,0.82666,0.82666,0.80546,0.81309,57972400000.0
2007-01-16 00:00:00,0.81297,0.8187,0.80696,0.81288,60088600000.0
2007-01-17 00:00:00,0.81271,0.81317,0.80721,0.81173,61952800000.0
2007-01-18 00:00:00,0.81163,0.81696,0.80826,0.81535,61049600000.0
2007-01-19 00:00:00,0.8156,0.81709,0.81133,0.81482,58216000000.0
2007-01-22 00:00:00,0.8142,0.82667,0.81144,0.82626,58715200000.0
2007-01-23 00:00:00,0.8258,0.83245,0.82257,0.82758,60495600000.0
2007-01-24 00:00:00,0.82734,0.8289,0.81513,0.82523,63202600000.0
2007-01-25 00:00:00,0.82505,0.8284,0.81935,0.82323,62652800000.0
2007-01-26 00:00:00,0.8232,0.82562,0.81587,0.82025,59828000000.0
2007-01-29 00:00:00,0.82067,0.82539,0.81662,0.82284,56729600000.0
2007-01-30 00:00:00,0.82317,0.82612,0.80909,0.81052,58806200000.0
2007-01-31 00:00:00,0.81073,0.81266,0.8023,0.81265,61675000000.0
2007-02-01 00:00:00,0.81286,0.81287,0.798,0.80302,62413400000.0
2007-02-02 00:00:00,0.8032,0.80777,0.79848,0.8061,60125800000.0
2007-02-05 00:00:00,0.80654,0.81197,0.80426,0.80822,58721000000.0
2007-02-06 00:00:00,0.80839,0.80909,0.80088,0.80358,53090200000.0
2007-02-07 00:00:00,0.80358,0.8137,0.79838,0.81325,55322200000.0
2007-02-08 00:00:00,0.81301,0.81636,0.80494,0.80871,56561800000.0
2007-02-09 00:00:00,0.8092,0.81159,0.79647,0.79924,55551600000.0
2007-02-12 00:00:00,0.79963,0.80609,0.79771,0.802,33382800000.0
2007-02-13 00:00:00,0.80202,0.80545,0.79902,0.80439,56757800000.0
2007-02-14 00:00:00,0.80476,0.81034,0.80127,0.80812,56612000000.0
2007-02-15 00:00:00,0.80823,0.81231,0.8032,0.80594,57206600000.0
2007-02-16 00:00:00,0.80556,0.81218,0.80292,0.81056,54297400000.0
2007-02-19 00:00:00,0.81141,0.81764,0.81141,0.81553,49656800000.0
2007-02-20 00:00:00,0.81562,0.82124,0.81203,0.81987,52437600000.0
2007-02-21 00:00:00,0.82039,0.82472,0.81576,0.81824,56680400000.0
2007-02-22 00:00:00,0.81816,0.82096,0.81355,0.81776,55150600000.0
2007-02-23 00:00:00,0.81818,0.81927,0.81326,0.81846,54693000000.0
2007-02-26 00:00:00,0.81881,0.82532,0.8173,0.82354,52081800000.0
2007-02-27 00:00:00,0.82327,0.82481,0.81191,0.81516,58369400000.0
2007-02-28 00:00:00,0.81555,0.82194,0.81128,0.81983,62293200000.0
2007-03-01 00:00:00,0.81959,0.82095,0.8087,0.81163,61068000000.0
2007-03-02 00:00:00,0.81209,0.81442,0.80171,0.80932,60849200000.0
2007-03-05 00:00:00,0.82688,0.82784,0.79237,0.79608,61754400000.0
2007-03-06 00:00:00,0.79571,0.80378,0.79153,0.80258,61386800000.0
2007-03-07 00:00:00,0.8031,0.80717,0.79749,0.79877,60022800000.0
2007-03-08 00:00:00,0.79869,0.80973,0.79336,0.80827,60312000000.0
2007-03-09 00:00:00,0.80796,0.81263,0.8047,0.80856,58359800000.0
2007-03-12 00:00:00,0.80927,0.81826,0.80361,0.81712,59234000000.0
2007-03-13 00:00:00,0.81716,0.81755,0.8034,0.8055,63898600000.0
2007-03-14 00:00:00,0.80534,0.81433,0.80032,0.81337,65501600000.0
2007-03-15 00:00:00,0.81321,0.81946,0.80934,0.81741,64114800000.0
2007-03-16 00:00:00,0.81759,0.82128,0.81338,0.81909,62881600000.0
2007-03-18 00:00:00,0.81963,0.82049,0.817,0.81957,2002200000.0
2007-03-19 00:00:00,0.81985,0.82689,0.81559,0.82586,64838400000.0
2007-03-20 00:00:00,0.82579,0.82796,0.81652,0.81895,65824400000.0
2007-03-21 00:00:00,0.8192,0.82089,0.81371,0.82064,64785000000.0
2007-03-22 00:00:00,0.82062,0.82717,0.81688,0.82244,64370600000.0
2007-03-23 00:00:00,0.82257,0.82781,0.81936,0.825,62595400000.0
2007-03-25 00:00:00,0.82528,0.8254,0.82157,0.82196,1373800000.0
2007-03-26 00:00:00,0.82192,0.83365,0.82096,0.83172,23963200000.0
2007-03-27 00:00:00,0.83175,0.83358,0.82521,0.82898,21386000000.0
2007-03-28 00:00:00,0.82903,0.82979,0.81977,0.82235,21432400000.0
2007-03-29 00:00:00,0.82228,0.82906,0.82116,0.82821,21274800000.0
2007-03-30 00:00:00,0.82797,0.8291,0.8201,0.82339,20950800000.0
2007-04-01 00:00:00,0.82354,0.82457,0.82199,0.8228,605200000.0
2007-04-02 00:00:00,0.82255,0.83694,0.82044,0.83576,21506000000.0
2007-04-03 00:00:00,0.8354,0.83711,0.8301,0.83421,21216600000.0
2007-04-04 00:00:00,0.8343,0.83609,0.82841,0.8353,20932600000.0
2007-04-05 00:00:00,0.83539,0.83829,0.83049,0.83176,20755800000.0
2007-04-06 00:00:00,0.83155,0.83375,0.82753,0.82901,17209200000.0
2007-04-08 00:00:00,0.82988,0.83199,0.82883,0.82927,391800000.0
2007-04-09 00:00:00,0.8292,0.83297,0.82762,0.83016,19350400000.0
2007-04-10 00:00:00,0.82998,0.83859,0.8285,0.83557,21119600000.0
2007-04-11 00:00:00,0.83552,0.8364,0.82743,0.82859,21304600000.0
2007-04-12 00:00:00,0.82908,0.83059,0.82168,0.82786,21084200000.0
2007-04-13 00:00:00,0.82795,0.83983,0.82773,0.83871,20542000000.0
2007-04-15 00:00:00,0.8394,0.84038,0.8276,0.83987,404800000.0
2007-04-16 00:00:00,0.83992,0.84256,0.83427,0.83676,20980200000.0
2007-04-17 00:00:00,0.83696,0.84313,0.83462,0.84153,21428400000.0
2007-04-18 00:00:00,0.84155,0.84622,0.83386,0.84286,21624600000.0
2007-04-19 00:00:00,0.84289,0.84331,0.82954,0.84,21523600000.0
2007-04-20 00:00:00,0.84029,0.8416,0.83503,0.83956,20839200000.0
2007-04-22 00:00:00,0.83954,0.84107,0.83311,0.83919,485600000.0
2007-04-23 00:00:00,0.83938,0.84042,0.83355,0.83486,21246400000.0
2007-04-24 00:00:00,0.83465,0.83662,0.82757,0.83282,21524400000.0
2007-04-25 00:00:00,0.83282,0.83811,0.82682,0.8316,21079600000.0
2007-04-26 00:00:00,0.83159,0.83477,0.82322,0.82888,21671200000.0
2007-04-27 00:00:00,0.8289,0.83106,0.82383,0.82857,21294000000.0
2007-04-29 00:00:00,0.82418,0.82722,0.8224,0.82538,475400000.0
2007-04-30 00:00:00,0.8241,0.82663,0.81992,0.82175,21315400000.0
2007-05-01 00:00:00,0.82117,0.82431,0.819,0.82258,21212600000.0
2007-05-02 00:00:00,0.82217,0.82351,0.81562,0.81648,21700600000.0
2007-05-03 00:00:00,0.81663,0.81946,0.81249,0.815,21511000000.0
2007-05-04 00:00:00,0.81397,0.81577,0.80935,0.81485,20758600000.0
2007-05-06 00:00:00,0.81366,0.81536,0.81225,0.81429,514000000.0
2007-05-07 00:00:00,0.81429,0.81663,0.81003,0.81134,21387600000.0
2007-05-08 00:00:00,0.811,0.81607,0.81021,0.814,21789000000.0
2007-05-09 00:00:00,0.81411,0.8158,0.80936,0.81046,21849000000.0
2007-05-10 00:00:00,0.81056,0.81419,0.8065,0.80717,22141800000.0
2007-05-11 00:00:00,0.8074,0.81761,0.80557,0.81417,21576000000.0
2007-05-13 00:00:00,0.81432,0.81517,0.80911,0.81417,588400000.0
2007-05-14 00:00:00,0.8143,0.82153,0.80624,0.81456,21985800000.0
2007-05-15 00:00:00,0.81478,0.81621,0.80425,0.81142,21648400000.0
2007-05-16 00:00:00,0.81133,0.81197,0.80645,0.80838,21708800000.0
2007-05-17 00:00:00,0.80841,0.80991,0.79991,0.80345,21959800000.0
2007-05-18 00:00:00,0.80234,0.80337,0.79366,0.79478,21307400000.0
2007-05-20 00:00:00,0.79516,0.79755,0.79508,0.79615,567800000.0
2007-05-21 00:00:00,0.79631,0.79677,0.78933,0.79109,21782000000.0
2007-05-22 00:00:00,0.79111,0.79316,0.78692,0.78966,22131400000.0
2007-05-23 00:00:00,0.78916,0.79163,0.78759,0.78973,22181800000.0
2007-05-24 00:00:00,0.78967,0.79056,0.7841,0.78572,22287600000.0
2007-05-25 00:00:00,0.7857,0.78842,0.78104,0.78358,21425800000.0
2007-05-27 00:00:00,0.78266,0.7835,0.78225,0.78311,319200000.0
2007-05-28 00:00:00,0.78314,0.78613,0.78227,0.78495,18509800000.0
2007-05-29 00:00:00,0.78488,0.78927,0.7771,0.77946,22027800000.0
2007-05-30 00:00:00,0.77966,0.78538,0.77657,0.78332,22263800000.0
2007-05-31 00:00:00,0.78334,0.7887,0.78152,0.78748,22178000000.0
2007-06-01 00:00:00,0.7874,0.79252,0.78637,0.78963,21818400000.0
2007-06-03 00:00:00,0.78983,0.79068,0.78922,0.79004,446800000.0
2007-06-04 00:00:00,0.7897,0.79146,0.78506,0.79011,22083800000.0
2007-06-05 00:00:00,0.79017,0.79843,0.78884,0.79637,22283400000.0
2007-06-06 00:00:00,0.79607,0.80083,0.79237,0.79808,22776000000.0
2007-06-07 00:00:00,0.79818,0.80168,0.79519,0.79867,22918800000.0
2007-06-08 00:00:00,0.7989,0.80959,0.79712,0.80946,22293800000.0
2007-06-10 00:00:00,0.80881,0.80936,0.8073,0.80834,648800000.0
2007-06-11 00:00:00,0.8083,0.80985,0.79175,0.79527,22847000000.0
2007-06-12 00:00:00,0.79542,0.80131,0.79366,0.79823,22609800000.0
2007-06-13 00:00:00,0.79812,0.80445,0.79716,0.7998,22965400000.0
2007-06-14 00:00:00,0.79984,0.80277,0.79726,0.80015,22459600000.0
2007-06-15 00:00:00,0.8003,0.80591,0.79761,0.80553,21794000000.0
2007-06-17 00:00:00,0.79988,0.80275,0.79931,0.80266,667600000.0
2007-06-18 00:00:00,0.8027,0.81101,0.80156,0.80636,22514800000.0
2007-06-19 00:00:00,0.80655,0.80959,0.80406,0.80503,22418400000.0
2007-06-20 00:00:00,0.80528,0.81423,0.80426,0.80879,22787000000.0
2007-06-21 00:00:00,0.80865,0.82034,0.80775,0.81966,22751200000.0
2007-06-22 00:00:00,0.81978,0.82236,0.8133,0.81545,22084600000.0
2007-06-24 00:00:00,0.81529,0.81663,0.81375,0.81573,591200000.0
2007-06-25 00:00:00,0.81576,0.82198,0.81555,0.8188,22646200000.0
2007-06-26 00:00:00,0.81937,0.82275,0.81421,0.81994,23075000000.0
2007-06-27 00:00:00,0.82003,0.82031,0.80978,0.81367,23505000000.0
2007-06-28 00:00:00,0.81369,0.82005,0.8122,0.81469,23393600000.0
2007-06-29 00:00:00,0.81489,0.82344,0.80962,0.82249,22569200000.0
2007-07-01 00:00:00,0.82016,0.82397,0.81928,0.82277,685600000.0
2007-07-02 00:00:00,0.82273,0.82633,0.82014,0.82551,23131800000.0
2007-07-03 00:00:00,0.8255,0.83019,0.82247,0.82768,22976400000.0
2007-07-04 00:00:00,0.82795,0.82967,0.82425,0.826,21811600000.0
2007-07-05 00:00:00,0.82632,0.83354,0.82378,0.82539,22699400000.0
2007-07-06 00:00:00,0.82546,0.82725,0.81734,0.82034,22464000000.0
2007-07-08 00:00:00,0.82014,0.82174,0.81893,0.82018,604600000.0
2007-07-09 00:00:00,0.82029,0.82146,0.81486,0.81812,23258400000.0
2007-07-10 00:00:00,0.81818,0.82049,0.812,0.81663,23660600000.0
2007-07-11 00:00:00,0.81675,0.82632,0.81457,0.8248,23716000000.0
2007-07-12 00:00:00,0.82464,0.82534,0.81687,0.81938,23338800000.0
2007-07-13 00:00:00,0.81943,0.82444,0.81635,0.82395,22797400000.0
2007-07-15 00:00:00,0.82353,0.82365,0.8222,0.82327,572200000.0
2007-07-16 00:00:00,0.82303,0.82905,0.82038,0.82777,23633800000.0
2007-07-17 00:00:00,0.8267,0.82784,0.82184,0.82386,23421200000.0
2007-07-18 00:00:00,0.82385,0.82883,0.82198,0.82718,23674600000.0
2007-07-19 00:00:00,0.82742,0.82885,0.82445,0.82701,23542000000.0
2007-07-20 00:00:00,0.82696,0.83672,0.82593,0.83537,22776200000.0
2007-07-22 00:00:00,0.83575,0.83628,0.83226,0.83498,579200000.0
2007-07-23 00:00:00,0.835,0.84351,0.83272,0.84248,23832600000.0
2007-07-24 00:00:00,0.84249,0.84792,0.83188,0.83364,24153000000.0
2007-07-25 00:00:00,0.83367,0.83786,0.82995,0.8339,24055600000.0
2007-07-26 00:00:00,0.8339,0.83588,0.82093,0.822,24039200000.0
2007-07-27 00:00:00,0.8221,0.82909,0.80807,0.81364,23393000000.0
2007-07-29 00:00:00,0.8101,0.81281,0.80834,0.8086,731000000.0
2007-07-30 00:00:00,0.8088,0.82081,0.80458,0.8206,23969200000.0
2007-07-31 00:00:00,0.82088,0.82273,0.80972,0.81028,24112000000.0
2007-08-01 00:00:00,0.81025,0.81365,0.80304,0.80915,24063000000.0
2007-08-02 00:00:00,0.80922,0.81075,0.80351,0.80822,23979000000.0
2007-08-03 00:00:00,0.80823,0.81023,0.8011,0.80281,22972600000.0
2007-08-05 00:00:00,0.80251,0.80251,0.79892,0.79941,701800000.0
2007-08-06 00:00:00,0.79928,0.80632,0.79776,0.80388,24093600000.0
2007-08-07 00:00:00,0.80396,0.80571,0.79756,0.80287,23697600000.0
2007-08-08 00:00:00,0.80288,0.80679,0.80033,0.8043,23742000000.0
2007-08-09 00:00:00,0.80443,0.80753,0.79267,0.79354,23986200000.0
2007-08-10 00:00:00,0.79359,0.79437,0.78051,0.78423,23368400000.0
2007-08-12 00:00:00,0.78525,0.78738,0.78437,0.7872,659200000.0
2007-08-13 00:00:00,0.7861,0.78774,0.77396,0.77799,23847400000.0
2007-08-14 00:00:00,0.77881,0.77967,0.77022,0.77478,24109200000.0
2007-08-15 00:00:00,0.77478,0.77607,0.76218,0.76222,24169200000.0
2007-08-16 00:00:00,0.76217,0.76383,0.72168,0.74764,24278600000.0
2007-08-17 00:00:00,0.74771,0.75251,0.71553,0.73827,23490800000.0
2007-08-19 00:00:00,0.73636,0.74065,0.73374,0.73956,652200000.0
2007-08-20 00:00:00,0.73959,0.74393,0.72276,0.73577,24035000000.0
2007-08-21 00:00:00,0.73583,0.74279,0.7313,0.7395,24123000000.0
2007-08-22 00:00:00,0.73947,0.75026,0.73417,0.74857,24021000000.0
2007-08-23 00:00:00,0.74857,0.75626,0.74675,0.75077,24091400000.0
2007-08-24 00:00:00,0.75063,0.75869,0.74695,0.75832,23214800000.0
2007-08-26 00:00:00,0.75893,0.76274,0.75769,0.7599,670400000.0
2007-08-27 00:00:00,0.75823,0.76398,0.75251,0.75295,24101400000.0
2007-08-28 00:00:00,0.75289,0.75462,0.73942,0.74096,24183400000.0
2007-08-29 00:00:00,0.74097,0.75195,0.73258,0.74983,24276800000.0
2007-08-30 00:00:00,0.74975,0.75022,0.74027,0.7418,24180400000.0
2007-08-31 00:00:00,0.74182,0.74812,0.73688,0.74003,23331800000.0
2007-09-02 00:00:00,0.73982,0.73982,0.73792,0.73867,538400000.0
2007-09-03 00:00:00,0.7384,0.74307,0.73708,0.74038,23180400000.0
2007-09-04 00:00:00,0.74036,0.74178,0.72726,0.72967,23994000000.0
2007-09-05 00:00:00,0.72973,0.73254,0.72127,0.72402,24283600000.0
2007-09-06 00:00:00,0.72416,0.73123,0.72023,0.72794,24063600000.0
2007-09-07 00:00:00,0.72803,0.7303,0.72332,0.72958,23058000000.0
2007-09-09 00:00:00,0.72803,0.72803,0.72394,0.72484,706200000.0
2007-09-10 00:00:00,0.72482,0.73481,0.72127,0.73128,24097400000.0
2007-09-11 00:00:00,0.73087,0.73651,0.7255,0.73467,23977000000.0
2007-09-12 00:00:00,0.7349,0.74165,0.73287,0.73803,23904400000.0
2007-09-13 00:00:00,0.73777,0.7421,0.73156,0.73294,23963200000.0
2007-09-14 00:00:00,0.73294,0.73901,0.73108,0.73362,23227000000.0
2007-09-16 00:00:00,0.73348,0.73569,0.73261,0.7343,610600000.0
2007-09-17 00:00:00,0.73432,0.7356,0.72302,0.72505,23994400000.0
2007-09-18 00:00:00,0.72482,0.73722,0.71983,0.73487,24106000000.0
2007-09-19 00:00:00,0.7349,0.74762,0.73234,0.74626,24158400000.0
2007-09-20 00:00:00,0.74531,0.74852,0.73537,0.73941,24221000000.0
2007-09-21 00:00:00,0.73943,0.7468,0.73774,0.74369,23387600000.0
2007-09-23 00:00:00,0.74345,0.74367,0.74153,0.74301,509800000.0
2007-09-24 00:00:00,0.74303,0.75006,0.73991,0.7479,24123600000.0
2007-09-25 00:00:00,0.74785,0.74866,0.73373,0.74478,24204800000.0
2007-09-26 00:00:00,0.74502,0.74986,0.74411,0.74707,24255800000.0
2007-09-27 00:00:00,0.74722,0.75294,0.74616,0.75083,24135400000.0
2007-09-28 00:00:00,0.75079,0.75835,0.74958,0.75142,23464200000.0
2007-09-30 00:00:00,0.75148,0.75505,0.75148,0.75438,522800000.0
2007-10-01 00:00:00,0.75427,0.76164,0.75128,0.75984,24181800000.0
2007-10-02 00:00:00,0.75976,0.76064,0.75221,0.75381,24100600000.0
2007-10-03 00:00:00,0.75414,0.75992,0.75034,0.75203,24299400000.0
2007-10-04 00:00:00,0.75206,0.75491,0.74823,0.75188,24227600000.0
2007-10-05 00:00:00,0.75193,0.75487,0.74368,0.7456,23485200000.0
2007-10-07 00:00:00,0.74571,0.74946,0.7457,0.74853,522400000.0
2007-10-08 00:00:00,0.74885,0.75357,0.74713,0.75103,24276000000.0
2007-10-09 00:00:00,0.75122,0.75392,0.74707,0.75075,24283000000.0
2007-10-10 00:00:00,0.75082,0.75143,0.74486,0.74767,24320600000.0
2007-10-11 00:00:00,0.74761,0.75418,0.74635,0.75195,24236000000.0
2007-10-12 00:00:00,0.75214,0.75574,0.74995,0.75438,23517400000.0
2007-10-14 00:00:00,0.75405,0.75594,0.75035,0.75084,738600000.0
2007-10-15 00:00:00,0.75109,0.75308,0.74157,0.74482,24487000000.0
2007-10-16 00:00:00,0.74481,0.74595,0.72418,0.73185,24388600000.0
2007-10-17 00:00:00,0.73195,0.73522,0.72587,0.73206,24427800000.0
2007-10-18 00:00:00,0.73212,0.73555,0.72697,0.73259,24361200000.0
2007-10-19 00:00:00,0.7326,0.73463,0.7217,0.72199,23609200000.0
2007-10-21 00:00:00,0.72043,0.72105,0.71914,0.71947,786400000.0
2007-10-22 00:00:00,0.71967,0.73127,0.71463,0.73068,24292000000.0
2007-10-23 00:00:00,0.73094,0.73512,0.72463,0.72962,24376400000.0
2007-10-24 00:00:00,0.72972,0.73269,0.72443,0.73065,24436400000.0
2007-10-25 00:00:00,0.73057,0.73688,0.72789,0.73496,24299200000.0
2007-10-26 00:00:00,0.73498,0.73881,0.73149,0.73646,23589200000.0
2007-10-28 00:00:00,0.73747,0.73839,0.73571,0.73835,697400000.0
2007-10-29 00:00:00,0.73825,0.74165,0.72937,0.733,24352800000.0
2007-10-30 00:00:00,0.73307,0.73585,0.726,0.72774,24233200000.0
2007-10-31 00:00:00,0.72785,0.73204,0.72642,0.72822,24232400000.0
2007-11-01 00:00:00,0.72829,0.73184,0.71918,0.72092,24235600000.0
2007-11-02 00:00:00,0.72085,0.72449,0.7099,0.7144,23478800000.0
2007-11-05 00:00:00,0.71541,0.71904,0.71039,0.71799,24128400000.0
2007-11-06 00:00:00,0.71774,0.72167,0.7149,0.71737,24146400000.0
2007-11-07 00:00:00,0.71727,0.72497,0.71085,0.72063,24203200000.0
2007-11-08 00:00:00,0.72033,0.7295,0.71308,0.72498,24222400000.0
2007-11-09 00:00:00,0.72442,0.72669,0.71691,0.72116,24256600000.0
2007-11-12 00:00:00,0.71836,0.72402,0.71141,0.71994,24186600000.0
2007-11-13 00:00:00,0.71994,0.73122,0.71973,0.72801,24098000000.0
2007-11-14 00:00:00,0.72787,0.74024,0.72367,0.73735,24041000000.0
2007-11-15 00:00:00,0.73722,0.74426,0.73127,0.7423,24121600000.0
2007-11-16 00:00:00,0.74168,0.74672,0.73192,0.73669,24121800000.0
2007-11-19 00:00:00,0.7412,0.74377,0.73608,0.74098,23912000000.0
2007-11-20 00:00:00,0.74091,0.7512,0.73781,0.74892,23911800000.0
2007-11-21 00:00:00,0.74873,0.74936,0.73522,0.74121,23981200000.0
2007-11-22 00:00:00,0.74104,0.74375,0.73684,0.73976,23846000000.0
2007-11-23 00:00:00,0.73977,0.75106,0.73768,0.74892,23857400000.0
2007-11-26 00:00:00,0.75072,0.75078,0.73989,0.74274,23876800000.0
2007-11-27 00:00:00,0.74248,0.7574,0.74123,0.75562,23978800000.0
2007-11-28 00:00:00,0.75555,0.76543,0.75385,0.76302,23838200000.0
2007-11-29 00:00:00,0.76303,0.77017,0.75868,0.76895,23838800000.0
2007-11-30 00:00:00,0.76876,0.77378,0.75905,0.76239,23854200000.0
2007-12-03 00:00:00,0.76102,0.76887,0.7598,0.76264,23762600000.0
2007-12-04 00:00:00,0.76251,0.77438,0.76193,0.77072,23717800000.0
2007-12-05 00:00:00,0.77054,0.78288,0.76746,0.77816,23769600000.0
2007-12-06 00:00:00,0.77806,0.78686,0.77766,0.78342,23691600000.0
2007-12-07 00:00:00,0.78342,0.78871,0.77632,0.78005,23599400000.0
2007-12-10 00:00:00,0.77636,0.78874,0.77551,0.78631,23097000000.0
2007-12-11 00:00:00,0.78624,0.79547,0.78236,0.78436,23446400000.0
2007-12-12 00:00:00,0.78385,0.80172,0.78266,0.7951,23491000000.0
2007-12-13 00:00:00,0.79502,0.79948,0.79096,0.79594,23322200000.0
2007-12-14 00:00:00,0.79591,0.79959,0.7762,0.77723,23498400000.0
2007-12-17 00:00:00,0.78017,0.7834,0.75477,0.75841,23379200000.0
2007-12-18 00:00:00,0.75825,0.76638,0.75541,0.7591,23302400000.0
2007-12-19 00:00:00,0.75891,0.76431,0.75521,0.75686,23396600000.0
2007-12-20 00:00:00,0.75683,0.76051,0.75155,0.76,23233600000.0
2007-12-21 00:00:00,0.75999,0.76507,0.75525,0.75627,23301600000.0
2007-12-24 00:00:00,0.75621,0.76003,0.75335,0.75386,21468000000.0
2007-12-25 00:00:00,0.75322,0.7555,0.75215,0.7542,8909800000.0
2007-12-26 00:00:00,0.75412,0.7564,0.75028,0.752,18429800000.0
2007-12-27 00:00:00,0.75172,0.75895,0.75028,0.7553,22865800000.0
2007-12-28 00:00:00,0.75435,0.76054,0.75272,0.76044,22973200000.0
2007-12-31 00:00:00,0.75798,0.76439,0.75499,0.7635,22977400000.0
2008-01-01 00:00:00,0.7641,0.7641,0.7575,0.76057,8021000000.0
2008-01-02 00:00:00,0.76102,0.77075,0.75743,0.76968,23682800000.0
2008-01-03 00:00:00,0.76956,0.77251,0.7607,0.76175,23877200000.0
2008-01-04 00:00:00,0.76189,0.77145,0.75927,0.76765,23871200000.0
2008-01-07 00:00:00,0.76734,0.77346,0.7628,0.77178,23929200000.0
2008-01-08 00:00:00,0.77186,0.77491,0.76824,0.77318,23912000000.0
2008-01-09 00:00:00,0.77309,0.78028,0.76916,0.78003,23945000000.0
2008-01-10 00:00:00,0.77985,0.79373,0.77786,0.7926,23837400000.0
2008-01-11 00:00:00,0.79244,0.80343,0.78913,0.79666,23913400000.0
2008-01-14 00:00:00,0.79441,0.80611,0.79425,0.80372,23649000000.0
2008-01-15 00:00:00,0.80352,0.80762,0.78922,0.79097,23933000000.0
2008-01-16 00:00:00,0.79088,0.7948,0.78214,0.79034,23918200000.0
2008-01-17 00:00:00,0.79039,0.79433,0.78448,0.78781,23884600000.0
2008-01-18 00:00:00,0.78792,0.78884,0.77814,0.77965,23965800000.0
2008-01-21 00:00:00,0.77861,0.78244,0.76704,0.77091,23657000000.0
2008-01-22 00:00:00,0.77081,0.78935,0.76406,0.78583,23742200000.0
2008-01-23 00:00:00,0.78549,0.78841,0.77469,0.78403,23728400000.0
2008-01-24 00:00:00,0.7841,0.78455,0.774,0.77633,23676200000.0
2008-01-25 00:00:00,0.77623,0.77975,0.77097,0.77317,23683600000.0
2008-01-28 00:00:00,0.77356,0.78115,0.7733,0.77971,23462600000.0
2008-01-29 00:00:00,0.77964,0.78272,0.77423,0.77653,23590800000.0
2008-01-30 00:00:00,0.7762,0.78186,0.77189,0.77848,23669200000.0
2008-01-31 00:00:00,0.77807,0.79175,0.77213,0.78942,23585000000.0
2008-02-01 00:00:00,0.78917,0.7918,0.78493,0.79022,23598400000.0
2008-02-04 00:00:00,0.78731,0.79438,0.78503,0.78795,23270200000.0
2008-02-05 00:00:00,0.78783,0.7936,0.78342,0.78708,23591800000.0
2008-02-06 00:00:00,0.78692,0.79311,0.78429,0.7919,23544200000.0
2008-02-07 00:00:00,0.79167,0.80042,0.78725,0.79513,23598800000.0
2008-02-08 00:00:00,0.79511,0.7978,0.78211,0.78672,23464200000.0
2008-02-11 00:00:00,0.78625,0.79153,0.7854,0.78974,22777200000.0
2008-02-12 00:00:00,0.78975,0.79313,0.78732,0.79146,23125600000.0
2008-02-13 00:00:00,0.79094,0.79151,0.77933,0.78098,22983400000.0
2008-02-14 00:00:00,0.78073,0.79006,0.78015,0.78735,23031600000.0
2008-02-15 00:00:00,0.7872,0.79673,0.78295,0.79437,23069400000.0
2008-02-18 00:00:00,0.79664,0.80089,0.79436,0.80066,22576600000.0
2008-02-19 00:00:00,0.80049,0.81234,0.79973,0.81028,23448200000.0
2008-02-20 00:00:00,0.81015,0.81257,0.80368,0.80748,23577400000.0
2008-02-21 00:00:00,0.80725,0.81198,0.8053,0.80859,23286800000.0
2008-02-22 00:00:00,0.8087,0.8204,0.80707,0.81835,23315000000.0
2008-02-25 00:00:00,0.81747,0.81901,0.80441,0.80808,23104600000.0
2008-02-26 00:00:00,0.80802,0.81127,0.79661,0.80122,23597800000.0
2008-02-27 00:00:00,0.8014,0.80462,0.79709,0.79953,23666000000.0
2008-02-28 00:00:00,0.79935,0.80212,0.79003,0.7946,23295800000.0
2008-02-29 00:00:00,0.79419,0.79898,0.7814,0.78822,23748200000.0
2008-03-03 00:00:00,0.78798,0.80024,0.78006,0.798,23496200000.0
2008-03-04 00:00:00,0.79747,0.79885,0.78995,0.79513,23442000000.0
2008-03-05 00:00:00,0.79524,0.79554,0.78545,0.78925,23261000000.0
2008-03-06 00:00:00,0.78964,0.79287,0.78351,0.78468,23307800000.0
2008-03-07 00:00:00,0.78438,0.78936,0.77653,0.78542,23261200000.0
2008-03-09 00:00:00,0.78486,0.7851,0.78099,0.7824,544800000.0
2008-03-10 00:00:00,0.78197,0.78891,0.78102,0.78557,23259600000.0
2008-03-11 00:00:00,0.78558,0.79826,0.78414,0.7978,23272200000.0
2008-03-12 00:00:00,0.79778,0.80032,0.78841,0.79926,23340000000.0
2008-03-13 00:00:00,0.79922,0.80618,0.79266,0.80264,23263000000.0
2008-03-14 00:00:00,0.80265,0.81532,0.79937,0.80258,22366400000.0
2008-03-16 00:00:00,0.80334,0.80339,0.80006,0.80089,509000000.0
2008-03-17 00:00:00,0.80224,0.81286,0.79229,0.79744,23649600000.0
2008-03-18 00:00:00,0.79742,0.80842,0.79451,0.80222,23320400000.0
2008-03-19 00:00:00,0.80228,0.8136,0.80081,0.80774,23465800000.0
2008-03-20 00:00:00,0.80761,0.81985,0.80629,0.81097,23276800000.0
2008-03-21 00:00:00,0.81102,0.81442,0.80729,0.80957,18758600000.0
2008-03-23 00:00:00,0.81028,0.81101,0.80911,0.80943,370400000.0
2008-03-24 00:00:00,0.80945,0.81643,0.8063,0.81213,22623200000.0
2008-03-25 00:00:00,0.81225,0.82123,0.81158,0.82052,23514000000.0
2008-03-26 00:00:00,0.82047,0.82145,0.81309,0.81912,23417800000.0
2008-03-27 00:00:00,0.819,0.823,0.81349,0.81875,23431200000.0
2008-03-28 00:00:00,0.81891,0.82125,0.80816,0.81439,22529600000.0
2008-03-30 00:00:00,0.8119,0.81423,0.81137,0.81288,607600000.0
2008-03-31 00:00:00,0.81291,0.81301,0.80359,0.80499,23535400000.0
2008-04-01 00:00:00,0.80497,0.80554,0.79917,0.80446,23642000000.0
2008-04-02 00:00:00,0.80447,0.80705,0.79797,0.80041,23495400000.0
2008-04-03 00:00:00,0.80052,0.80084,0.78674,0.78767,23332600000.0
2008-04-04 00:00:00,0.78752,0.79644,0.78511,0.79523,22291400000.0
2008-04-06 00:00:00,0.79578,0.79695,0.79428,0.79522,555800000.0
2008-04-07 00:00:00,0.79516,0.80809,0.79179,0.80516,23309200000.0
2008-04-08 00:00:00,0.80498,0.811,0.80216,0.8107,23189600000.0
2008-04-09 00:00:00,0.81032,0.81366,0.80435,0.81269,23459200000.0
2008-04-10 00:00:00,0.81259,0.81679,0.81052,0.81371,23213400000.0
2008-04-11 00:00:00,0.81357,0.81439,0.80757,0.81094,22696400000.0
2008-04-13 00:00:00,0.81101,0.81512,0.80847,0.80986,496800000.0
2008-04-14 00:00:00,0.8098,0.81246,0.80146,0.8068,23367600000.0
2008-04-15 00:00:00,0.80657,0.80831,0.79654,0.79994,23177400000.0
2008-04-16 00:00:00,0.79996,0.8001,0.78839,0.79274,23326200000.0
2008-04-17 00:00:00,0.79277,0.79923,0.78608,0.79671,23390600000.0
2008-04-18 00:00:00,0.79632,0.79987,0.79047,0.79272,22666400000.0
2008-04-20 00:00:00,0.79303,0.79484,0.79159,0.7948,600200000.0
2008-04-21 00:00:00,0.79377,0.79948,0.79223,0.7974,22860600000.0
2008-04-22 00:00:00,0.79759,0.80682,0.79657,0.80291,23452200000.0
2008-04-23 00:00:00,0.80293,0.81527,0.80111,0.80621,23592000000.0
2008-04-24 00:00:00,0.80638,0.80881,0.79693,0.79749,23423600000.0
2008-04-25 00:00:00,0.79732,0.79983,0.79019,0.79154,22971800000.0
2008-04-27 00:00:00,0.79309,0.79404,0.79132,0.79257,499200000.0
2008-04-28 00:00:00,0.79232,0.80013,0.78784,0.79463,23422400000.0
2008-04-29 00:00:00,0.79458,0.79554,0.78189,0.78458,23483400000.0
2008-04-30 00:00:00,0.78424,0.79043,0.78129,0.78588,23486400000.0
2008-05-01 00:00:00,0.78605,0.79374,0.78352,0.79187,23322000000.0
2008-05-02 00:00:00,0.79179,0.79942,0.78969,0.79398,22399800000.0
2008-05-04 00:00:00,0.79622,0.79632,0.79399,0.79506,403000000.0
2008-05-05 00:00:00,0.79478,0.79836,0.79295,0.79391,23135200000.0
2008-05-06 00:00:00,0.79367,0.79999,0.78991,0.79185,23972200000.0
2008-05-07 00:00:00,0.7917,0.79347,0.78264,0.78853,23957600000.0
2008-05-08 00:00:00,0.78844,0.78862,0.77733,0.78501,24198400000.0
2008-05-09 00:00:00,0.785,0.78549,0.77035,0.77288,23466000000.0
2008-05-11 00:00:00,0.77056,0.77244,0.77016,0.77222,580000000.0
2008-05-12 00:00:00,0.77164,0.77556,0.76912,0.77476,23832600000.0
2008-05-13 00:00:00,0.77474,0.77567,0.765,0.76641,23738200000.0
2008-05-14 00:00:00,0.76656,0.76719,0.75806,0.76268,23854400000.0
2008-05-15 00:00:00,0.76284,0.76435,0.75493,0.7625,23940800000.0
2008-05-16 00:00:00,0.76244,0.77399,0.76125,0.77233,23217200000.0
2008-05-18 00:00:00,0.77403,0.77461,0.77235,0.7735,516000000.0
2008-05-19 00:00:00,0.77361,0.77371,0.7633,0.76494,23660400000.0
2008-05-20 00:00:00,0.76488,0.7714,0.76376,0.76745,23763200000.0
2008-05-21 00:00:00,0.76756,0.77176,0.76206,0.76397,23677200000.0
2008-05-22 00:00:00,0.76396,0.77719,0.76279,0.77092,23913000000.0
2008-05-23 00:00:00,0.77067,0.77877,0.77062,0.77612,23008000000.0
2008-05-25 00:00:00,0.77632,0.77699,0.77465,0.7766,500200000.0
2008-05-26 00:00:00,0.77547,0.78153,0.77361,0.77977,23147000000.0
2008-05-27 00:00:00,0.77962,0.78581,0.77805,0.78422,24917000000.0
2008-05-28 00:00:00,0.78424,0.78478,0.7749,0.77677,24648400000.0
2008-05-29 00:00:00,0.77668,0.77798,0.76642,0.77048,24909600000.0
2008-05-30 00:00:00,0.77052,0.78018,0.76945,0.7772,24314800000.0
2008-06-01 00:00:00,0.77835,0.77885,0.7776,0.77883,530000000.0
2008-06-02 00:00:00,0.77852,0.7872,0.77655,0.78592,24884800000.0
2008-06-03 00:00:00,0.78615,0.78931,0.78191,0.787,25054400000.0
2008-06-04 00:00:00,0.78704,0.79409,0.78116,0.78262,25117200000.0
2008-06-05 00:00:00,0.78241,0.78299,0.7757,0.77853,25151600000.0
2008-06-06 00:00:00,0.77845,0.7832,0.77418,0.78166,24064200000.0
2008-06-08 00:00:00,0.78173,0.78321,0.7813,0.78203,635800000.0
2008-06-09 00:00:00,0.782,0.78459,0.77343,0.77437,25020200000.0
2008-06-10 00:00:00,0.77437,0.7787,0.76608,0.7681,25174200000.0
2008-06-11 00:00:00,0.76824,0.77417,0.76588,0.77118,25035400000.0
2008-06-12 00:00:00,0.77112,0.77136,0.76489,0.76747,25077400000.0
2008-06-13 00:00:00,0.76746,0.77224,0.7634,0.77066,24438800000.0
2008-06-15 00:00:00,0.77156,0.77364,0.77065,0.77246,536200000.0
2008-06-16 00:00:00,0.77241,0.77416,0.76686,0.77042,25099400000.0
2008-06-17 00:00:00,0.77002,0.77345,0.76519,0.76979,25246000000.0
2008-06-18 00:00:00,0.76945,0.77269,0.76761,0.7714,25162600000.0
2008-06-19 00:00:00,0.77134,0.77484,0.76688,0.77265,25055800000.0
2008-06-20 00:00:00,0.77283,0.77741,0.77067,0.77305,24320000000.0
2008-06-22 00:00:00,0.77325,0.77386,0.77171,0.77357,615200000.0
2008-06-23 00:00:00,0.77268,0.77537,0.76703,0.76839,25163800000.0
2008-06-24 00:00:00,0.76806,0.77008,0.76504,0.76761,25019800000.0
2008-06-25 00:00:00,0.76768,0.76876,0.76259,0.76548,25044000000.0
2008-06-26 00:00:00,0.7656,0.76649,0.76188,0.76434,24911200000.0
2008-06-27 00:00:00,0.7643,0.77186,0.76256,0.76831,24285600000.0
2008-06-29 00:00:00,0.7686,0.76914,0.7677,0.76813,639000000.0
2008-06-30 00:00:00,0.76816,0.77841,0.76726,0.77699,25120200000.0
2008-07-01 00:00:00,0.77691,0.7773,0.76964,0.77328,24956200000.0
2008-07-02 00:00:00,0.77367,0.77503,0.76748,0.76832,24664800000.0
2008-07-03 00:00:00,0.7685,0.77256,0.76751,0.76889,24396400000.0
2008-07-04 00:00:00,0.76889,0.77494,0.76674,0.77181,23022000000.0
2008-07-06 00:00:00,0.77175,0.77387,0.7716,0.77258,555600000.0
2008-07-07 00:00:00,0.77252,0.77365,0.76372,0.76495,24546000000.0
2008-07-08 00:00:00,0.76504,0.7687,0.76222,0.76627,24659200000.0
2008-07-09 00:00:00,0.76611,0.76919,0.76242,0.76502,24782800000.0
2008-07-10 00:00:00,0.76496,0.76848,0.76277,0.76457,24402200000.0
2008-07-11 00:00:00,0.76464,0.77447,0.76389,0.76777,23563000000.0
2008-07-13 00:00:00,0.76782,0.76817,0.76506,0.76638,643600000.0
2008-07-14 00:00:00,0.76611,0.77044,0.76313,0.76837,24550200000.0
2008-07-15 00:00:00,0.76829,0.77504,0.76642,0.77184,24911200000.0
2008-07-16 00:00:00,0.77185,0.77473,0.77046,0.77173,25054000000.0
2008-07-17 00:00:00,0.7717,0.77363,0.76252,0.76664,25180400000.0
2008-07-18 00:00:00,0.76678,0.76987,0.76345,0.76463,23950400000.0
2008-07-20 00:00:00,0.7649,0.76636,0.76461,0.76563,583600000.0
2008-07-21 00:00:00,0.7655,0.7665,0.7597,0.76082,24846800000.0
2008-07-22 00:00:00,0.76087,0.76689,0.75981,0.76428,25165800000.0
2008-07-23 00:00:00,0.76442,0.76556,0.75001,0.7522,25333800000.0
2008-07-24 00:00:00,0.75175,0.75491,0.7462,0.75374,25371400000.0
2008-07-25 00:00:00,0.75392,0.7579,0.75093,0.75586,24669800000.0
2008-07-27 00:00:00,0.75597,0.75782,0.75539,0.75606,536400000.0
2008-07-28 00:00:00,0.75619,0.76259,0.7545,0.76085,25035200000.0
2008-07-29 00:00:00,0.76089,0.76279,0.75263,0.75626,24769600000.0
2008-07-30 00:00:00,0.75638,0.75684,0.7481,0.75107,25154600000.0
2008-07-31 00:00:00,0.75087,0.75429,0.74707,0.74973,25166000000.0
2008-08-01 00:00:00,0.7491,0.75042,0.74304,0.74648,24719800000.0
2008-08-03 00:00:00,0.74752,0.74877,0.74607,0.74766,560600000.0
2008-08-04 00:00:00,0.74765,0.75741,0.74611,0.75509,24988000000.0
2008-08-05 00:00:00,0.75502,0.75829,0.75141,0.75661,25411200000.0
2008-08-06 00:00:00,0.75646,0.75771,0.75042,0.75167,25252400000.0
2008-08-07 00:00:00,0.75164,0.75554,0.7481,0.75066,25382800000.0
2008-08-08 00:00:00,0.75057,0.75326,0.73732,0.75063,24731600000.0
2008-08-10 00:00:00,0.74745,0.74891,0.74605,0.74846,660800000.0
2008-08-11 00:00:00,0.7485,0.75307,0.74342,0.74572,25223200000.0
2008-08-12 00:00:00,0.74572,0.74787,0.73557,0.73769,25404000000.0
2008-08-13 00:00:00,0.73772,0.74931,0.7278,0.74601,25371400000.0
2008-08-14 00:00:00,0.74616,0.74735,0.74036,0.7434,25429000000.0
2008-08-15 00:00:00,0.74342,0.75063,0.74041,0.74705,24680000000.0
2008-08-17 00:00:00,0.74675,0.74745,0.74515,0.74636,675600000.0
2008-08-18 00:00:00,0.74622,0.75733,0.74395,0.75491,25183400000.0
2008-08-19 00:00:00,0.75481,0.75902,0.75034,0.75622,25198600000.0
2008-08-20 00:00:00,0.75613,0.75942,0.75221,0.75477,25124200000.0
2008-08-21 00:00:00,0.75474,0.7566,0.74963,0.75212,24982200000.0
2008-08-22 00:00:00,0.75167,0.75217,0.74035,0.74147,24521800000.0
2008-08-24 00:00:00,0.74173,0.74373,0.74021,0.74271,574800000.0
2008-08-25 00:00:00,0.74269,0.74297,0.73834,0.73966,25050600000.0
2008-08-26 00:00:00,0.73969,0.73996,0.72286,0.72914,25186400000.0
2008-08-27 00:00:00,0.72916,0.73554,0.72725,0.73494,25200400000.0
2008-08-28 00:00:00,0.73503,0.74185,0.73299,0.73699,25178400000.0
2008-08-29 00:00:00,0.73758,0.74542,0.7367,0.74491,24474800000.0
2008-08-31 00:00:00,0.74466,0.74466,0.74115,0.74212,681600000.0
2008-09-01 00:00:00,0.74215,0.74436,0.7389,0.7416,24870200000.0
2008-09-02 00:00:00,0.7418,0.74236,0.72822,0.73257,25511600000.0
2008-09-03 00:00:00,0.73207,0.73345,0.72125,0.7257,25724200000.0
2008-09-04 00:00:00,0.72577,0.72911,0.71179,0.7119,25647600000.0
2008-09-05 00:00:00,0.71192,0.71571,0.70571,0.70934,25032600000.0
2008-09-07 00:00:00,0.71535,0.72277,0.71064,0.72019,732800000.0
2008-09-08 00:00:00,0.72039,0.72289,0.71065,0.71328,25627400000.0
2008-09-09 00:00:00,0.7131,0.72116,0.70465,0.71309,25645400000.0
2008-09-10 00:00:00,0.71319,0.71759,0.70042,0.70105,25647000000.0
2008-09-11 00:00:00,0.70123,0.70593,0.69227,0.70435,25716000000.0
2008-09-12 00:00:00,0.70414,0.7105,0.69809,0.70827,24889800000.0
2008-09-14 00:00:00,0.70638,0.71113,0.70616,0.70973,722400000.0
2008-09-15 00:00:00,0.70889,0.71178,0.70005,0.7036,25557800000.0
2008-09-16 00:00:00,0.70367,0.70782,0.69267,0.70397,25698200000.0
2008-09-17 00:00:00,0.70434,0.71385,0.69706,0.70434,25663000000.0
2008-09-18 00:00:00,0.70475,0.72227,0.70422,0.71271,25789000000.0
2008-09-19 00:00:00,0.71271,0.72534,0.7116,0.71974,24937600000.0
2008-09-21 00:00:00,0.72206,0.7235,0.71979,0.72178,711800000.0
2008-09-22 00:00:00,0.72216,0.72385,0.71164,0.71305,25662000000.0
2008-09-23 00:00:00,0.71287,0.71565,0.70304,0.70746,25563000000.0
2008-09-24 00:00:00,0.70767,0.71073,0.702,0.7077,25525400000.0
2008-09-25 00:00:00,0.70757,0.71404,0.70215,0.70277,25340000000.0
2008-09-26 00:00:00,0.70224,0.71219,0.70118,0.70841,24848400000.0
2008-09-28 00:00:00,0.70729,0.70893,0.70576,0.70863,679200000.0
2008-09-29 00:00:00,0.70837,0.71229,0.69773,0.69883,25418600000.0
2008-09-30 00:00:00,0.69914,0.71606,0.69637,0.7122,25622200000.0
2008-10-01 00:00:00,0.71204,0.71944,0.70857,0.71446,25637600000.0
2008-10-02 00:00:00,0.71439,0.71666,0.70573,0.70752,25577800000.0
2008-10-03 00:00:00,0.70727,0.71985,0.70616,0.71571,24829200000.0
2008-10-05 00:00:00,0.71304,0.71566,0.71188,0.71338,628600000.0
2008-10-06 00:00:00,0.71266,0.71371,0.68033,0.69184,25452800000.0
2008-10-07 00:00:00,0.69151,0.70564,0.68045,0.69123,25577000000.0
2008-10-08 00:00:00,0.69025,0.69209,0.64377,0.6799,25561800000.0
2008-10-09 00:00:00,0.68019,0.71084,0.66601,0.69254,25642400000.0
2008-10-10 00:00:00,0.69218,0.72175,0.68335,0.69476,24884600000.0
2008-10-12 00:00:00,0.70461,0.70982,0.69399,0.70982,789600000.0
2008-10-13 00:00:00,0.70996,0.7178,0.69333,0.7032,25555200000.0
2008-10-14 00:00:00,0.70342,0.72573,0.70283,0.71913,25709000000.0
2008-10-15 00:00:00,0.71917,0.73566,0.70315,0.70867,25580200000.0
2008-10-16 00:00:00,0.70875,0.73482,0.70669,0.72716,25629800000.0
2008-10-17 00:00:00,0.72692,0.73258,0.71989,0.72291,24796600000.0
2008-10-19 00:00:00,0.72617,0.72648,0.71587,0.71947,691600000.0
2008-10-20 00:00:00,0.71952,0.74652,0.71842,0.73836,25408800000.0
2008-10-21 00:00:00,0.73832,0.74992,0.73003,0.73749,25552400000.0
2008-10-22 00:00:00,0.73801,0.74908,0.72912,0.74422,25586000000.0
2008-10-23 00:00:00,0.7442,0.75609,0.72869,0.74247,25672600000.0
2008-10-24 00:00:00,0.74216,0.74396,0.69574,0.70799,24976800000.0
2008-10-26 00:00:00,0.71194,0.71212,0.70634,0.70786,625200000.0
2008-10-27 00:00:00,0.70787,0.71368,0.69037,0.70188,25602600000.0
2008-10-28 00:00:00,0.70183,0.72816,0.70054,0.7277,25640600000.0
2008-10-29 00:00:00,0.72764,0.73773,0.71274,0.7141,25722000000.0
2008-10-30 00:00:00,0.71409,0.71999,0.70404,0.70621,25621200000.0
2008-10-31 00:00:00,0.70602,0.71779,0.69752,0.70518,24946800000.0
2008-11-03 00:00:00,0.70573,0.71261,0.69527,0.69771,25260000000.0
2008-11-04 00:00:00,0.69758,0.70986,0.69265,0.69582,25806200000.0
2008-11-05 00:00:00,0.6959,0.70676,0.69001,0.69577,25791000000.0
2008-11-06 00:00:00,0.69566,0.70619,0.69201,0.70198,25804800000.0
2008-11-07 00:00:00,0.70185,0.70644,0.6886,0.701,25632800000.0
2008-11-10 00:00:00,0.70276,0.71441,0.68942,0.6922,25678000000.0
2008-11-11 00:00:00,0.69224,0.70304,0.68517,0.68985,25659600000.0
2008-11-12 00:00:00,0.68945,0.6986,0.6858,0.69427,25620600000.0
2008-11-13 00:00:00,0.69393,0.6983,0.68273,0.69192,25657800000.0
2008-11-14 00:00:00,0.6913,0.69596,0.67782,0.6834,25678000000.0
2008-11-17 00:00:00,0.67655,0.68959,0.67303,0.67404,25557000000.0
2008-11-18 00:00:00,0.67428,0.68053,0.66998,0.67945,25495400000.0
2008-11-19 00:00:00,0.67947,0.68491,0.67314,0.67851,25450800000.0
2008-11-20 00:00:00,0.67829,0.6865,0.66949,0.67569,25581000000.0
2008-11-21 00:00:00,0.67605,0.68594,0.67157,0.67785,25738400000.0
2008-11-24 00:00:00,0.67897,0.68275,0.66736,0.67602,25556000000.0
2008-11-25 00:00:00,0.67585,0.67842,0.66226,0.67042,25863800000.0
2008-11-26 00:00:00,0.67013,0.68181,0.66821,0.68017,25606000000.0
2008-11-27 00:00:00,0.67928,0.68384,0.67087,0.67781,24942000000.0
2008-11-28 00:00:00,0.67817,0.68398,0.67575,0.6787,25541800000.0
2008-12-01 00:00:00,0.6752,0.67805,0.65543,0.66094,25508800000.0
2008-12-02 00:00:00,0.66077,0.66851,0.65385,0.66226,25570600000.0
2008-12-03 00:00:00,0.66154,0.67236,0.6585,0.66632,25702600000.0
2008-12-04 00:00:00,0.66607,0.68199,0.66449,0.67916,25729000000.0
2008-12-05 00:00:00,0.67878,0.68333,0.67471,0.67656,25645000000.0
2008-12-08 00:00:00,0.68204,0.6879,0.67394,0.68375,25532400000.0
2008-12-09 00:00:00,0.68365,0.68962,0.67206,0.68365,25618600000.0
2008-12-10 00:00:00,0.68291,0.69166,0.67933,0.68257,25552400000.0
2008-12-11 00:00:00,0.6825,0.69118,0.67353,0.68131,25451800000.0
2008-12-12 00:00:00,0.68094,0.68385,0.67298,0.68172,25556200000.0
2008-12-15 00:00:00,0.68123,0.688,0.67483,0.68309,25297400000.0
2008-12-16 00:00:00,0.68291,0.69813,0.68063,0.69506,25618600000.0
2008-12-17 00:00:00,0.69481,0.71507,0.69304,0.70527,25497400000.0
2008-12-18 00:00:00,0.70516,0.72114,0.69834,0.70204,25420000000.0
2008-12-19 00:00:00,0.70213,0.71619,0.69642,0.69712,25378800000.0
2008-12-22 00:00:00,0.69728,0.7032,0.68984,0.6979,25262800000.0
2008-12-23 00:00:00,0.69792,0.70128,0.68594,0.69068,25131800000.0
2008-12-24 00:00:00,0.69075,0.70197,0.6887,0.69605,24269800000.0
2008-12-25 00:00:00,0.69817,0.6998,0.6918,0.69858,4598000000.0
2008-12-26 00:00:00,0.6966,0.70857,0.69265,0.70287,21602400000.0
2008-12-29 00:00:00,0.70626,0.71323,0.69655,0.70218,25076800000.0
2008-12-30 00:00:00,0.70139,0.71703,0.70102,0.70224,25462200000.0
2008-12-31 00:00:00,0.70254,0.72101,0.69747,0.706,24613800000.0
2009-01-01 00:00:00,0.70547,0.7139,0.70522,0.71,6960800000.0
2009-01-02 00:00:00,0.70912,0.71302,0.70306,0.70505,25094600000.0
2009-01-05 00:00:00,0.70862,0.71664,0.69772,0.70129,25912400000.0
2009-01-06 00:00:00,0.70113,0.70921,0.69428,0.70833,25842400000.0
2009-01-07 00:00:00,0.70822,0.71272,0.70112,0.70544,25853600000.0
2009-01-08 00:00:00,0.70539,0.71008,0.69852,0.70264,26006600000.0
2009-01-09 00:00:00,0.70267,0.70865,0.69705,0.70191,25803600000.0
2009-01-12 00:00:00,0.70179,0.70574,0.68978,0.70042,25876200000.0
2009-01-13 00:00:00,0.70039,0.70039,0.67097,0.67653,26087600000.0
2009-01-14 00:00:00,0.67675,0.6783,0.66425,0.67683,26035800000.0
2009-01-15 00:00:00,0.67688,0.67828,0.66228,0.67232,26175200000.0
2009-01-16 00:00:00,0.67283,0.68389,0.67237,0.67847,26145400000.0
2009-01-19 00:00:00,0.68341,0.68663,0.67146,0.67146,25739600000.0
2009-01-20 00:00:00,0.67147,0.67423,0.65605,0.66054,25985000000.0
2009-01-21 00:00:00,0.66019,0.67225,0.6535,0.66692,26174000000.0
2009-01-22 00:00:00,0.66689,0.67155,0.65853,0.6594,26045800000.0
2009-01-23 00:00:00,0.65996,0.66464,0.64904,0.64936,26098800000.0
2009-01-26 00:00:00,0.65229,0.65529,0.6386,0.64332,25813200000.0
2009-01-27 00:00:00,0.64285,0.65109,0.64283,0.64957,25918000000.0
2009-01-28 00:00:00,0.64981,0.65173,0.63205,0.63443,26151400000.0
2009-01-29 00:00:00,0.6341,0.63696,0.62547,0.62966,26043600000.0
2009-01-30 00:00:00,0.62986,0.63098,0.62108,0.62498,26063000000.0
2009-02-02 00:00:00,0.62387,0.62954,0.61474,0.62648,25756000000.0
2009-02-03 00:00:00,0.62648,0.63466,0.6234,0.63121,25948200000.0
2009-02-04 00:00:00,0.63103,0.63289,0.62175,0.62506,25869600000.0
2009-02-05 00:00:00,0.62447,0.63828,0.6233,0.63644,25961000000.0
2009-02-06 00:00:00,0.63536,0.65876,0.63131,0.64581,25916800000.0
2009-02-09 00:00:00,0.64797,0.66427,0.63957,0.65456,25973600000.0
2009-02-10 00:00:00,0.6546,0.65818,0.646,0.6501,25937200000.0
2009-02-11 00:00:00,0.64993,0.65845,0.64737,0.6504,25892400000.0
2009-02-12 00:00:00,0.65011,0.65849,0.64286,0.64542,25858000000.0
2009-02-13 00:00:00,0.64538,0.65536,0.644,0.64443,25603600000.0
2009-02-16 00:00:00,0.64555,0.64821,0.64079,0.6421,25718400000.0
2009-02-17 00:00:00,0.64225,0.64609,0.63458,0.64153,26218800000.0
2009-02-18 00:00:00,0.64152,0.64814,0.63928,0.64096,26070600000.0
2009-02-19 00:00:00,0.64113,0.64781,0.63923,0.63923,25923600000.0
2009-02-20 00:00:00,0.63905,0.64362,0.63162,0.63823,26132400000.0
2009-02-23 00:00:00,0.63665,0.64258,0.6333,0.63403,26101400000.0
2009-02-24 00:00:00,0.63374,0.64204,0.63114,0.63734,26021200000.0
2009-02-25 00:00:00,0.63759,0.645,0.63595,0.63966,25997800000.0
2009-02-26 00:00:00,0.63951,0.64189,0.63336,0.63658,26124800000.0
2009-02-27 00:00:00,0.63654,0.63965,0.63046,0.63765,26087400000.0
2009-03-02 00:00:00,0.6378,0.63869,0.62724,0.63633,26075800000.0
2009-03-03 00:00:00,0.63618,0.64615,0.63419,0.63867,25985200000.0
2009-03-04 00:00:00,0.63864,0.64797,0.63343,0.64279,25992000000.0
2009-03-05 00:00:00,0.64287,0.6458,0.63914,0.64234,25996200000.0
2009-03-06 00:00:00,0.64279,0.65004,0.64034,0.64507,26065600000.0
2009-03-08 00:00:00,0.64663,0.64688,0.64515,0.64574,480600000.0
2009-03-09 00:00:00,0.6452,0.64901,0.63843,0.63988,25770800000.0
2009-03-10 00:00:00,0.63994,0.64611,0.6382,0.64549,26038200000.0
2009-03-11 00:00:00,0.64568,0.6599,0.63945,0.6593,26100200000.0
2009-03-12 00:00:00,0.65933,0.66811,0.65544,0.6647,26031400000.0
2009-03-13 00:00:00,0.66462,0.67142,0.66185,0.66646,25231600000.0
2009-03-15 00:00:00,0.66597,0.66611,0.66377,0.66427,708200000.0
2009-03-16 00:00:00,0.66475,0.67721,0.66386,0.67269,26002200000.0
2009-03-17 00:00:00,0.67251,0.67666,0.66959,0.67258,25714600000.0
2009-03-18 00:00:00,0.67256,0.68129,0.66787,0.67843,26146200000.0
2009-03-19 00:00:00,0.67875,0.69108,0.67338,0.68846,26213400000.0
2009-03-20 00:00:00,0.688,0.69551,0.688,0.69192,25308200000.0
2009-03-22 00:00:00,0.69173,0.69432,0.69091,0.69272,682800000.0
2009-03-23 00:00:00,0.69272,0.70239,0.69192,0.69832,26132000000.0
2009-03-24 00:00:00,0.69832,0.70089,0.68968,0.69176,26273600000.0
2009-03-25 00:00:00,0.69182,0.70004,0.6854,0.69585,26210600000.0
2009-03-26 00:00:00,0.69601,0.71384,0.69601,0.70764,26352400000.0
2009-03-27 00:00:00,0.70766,0.71043,0.703,0.70658,25371600000.0
2009-03-29 00:00:00,0.70351,0.70547,0.70153,0.70386,693000000.0
2009-03-30 00:00:00,0.70313,0.71081,0.69843,0.70853,26206400000.0
2009-03-31 00:00:00,0.70847,0.72067,0.70346,0.70572,26351000000.0
2009-04-01 00:00:00,0.70578,0.71746,0.70156,0.71287,26354000000.0
2009-04-02 00:00:00,0.71293,0.72161,0.70916,0.71688,26238800000.0
2009-04-03 00:00:00,0.71678,0.72877,0.71394,0.71875,25505200000.0
2009-04-05 00:00:00,0.72041,0.7229,0.71821,0.72223,696000000.0
2009-04-06 00:00:00,0.72226,0.73126,0.72197,0.72661,26274400000.0
2009-04-07 00:00:00,0.72643,0.72665,0.7094,0.71084,26246600000.0
2009-04-08 00:00:00,0.71064,0.717,0.70793,0.71478,26246000000.0
2009-04-09 00:00:00,0.71489,0.72045,0.711,0.71347,25960200000.0
2009-04-10 00:00:00,0.71333,0.71635,0.71085,0.71343,20699400000.0
2009-04-12 00:00:00,0.71923,0.72013,0.71468,0.72013,557200000.0
2009-04-13 00:00:00,0.71924,0.72261,0.71415,0.7222,24241200000.0
2009-04-14 00:00:00,0.72208,0.72334,0.70582,0.70613,26316600000.0
2009-04-15 00:00:00,0.70608,0.70834,0.69121,0.6995,26237800000.0
2009-04-16 00:00:00,0.69857,0.69931,0.68484,0.6922,26308400000.0
2009-04-17 00:00:00,0.69217,0.69478,0.68511,0.68806,25577400000.0
2009-04-19 00:00:00,0.68936,0.69118,0.68726,0.69036,631200000.0
2009-04-20 00:00:00,0.69033,0.69155,0.67881,0.68447,26212000000.0
2009-04-21 00:00:00,0.68458,0.69798,0.68339,0.69466,26273000000.0
2009-04-22 00:00:00,0.69482,0.69538,0.68623,0.68734,26253400000.0
2009-04-23 00:00:00,0.6873,0.69327,0.68306,0.6859,26280600000.0
2009-04-24 00:00:00,0.68585,0.69428,0.68465,0.69164,25494400000.0
2009-04-26 00:00:00,0.68928,0.69145,0.68649,0.68749,790000000.0
2009-04-27 00:00:00,0.68751,0.69319,0.68363,0.68823,26431400000.0
2009-04-28 00:00:00,0.68804,0.68847,0.6747,0.68013,26350800000.0
2009-04-29 00:00:00,0.68006,0.69353,0.67838,0.67916,26226600000.0
2009-04-30 00:00:00,0.67919,0.68319,0.67165,0.67224,26353800000.0
2009-05-01 00:00:00,0.67221,0.68015,0.67106,0.67346,25631200000.0
2009-05-03 00:00:00,0.67617,0.68087,0.6758,0.67952,759800000.0
2009-05-04 00:00:00,0.67934,0.68035,0.67316,0.67595,26317800000.0
2009-05-05 00:00:00,0.67608,0.68602,0.67396,0.68135,26232000000.0
2009-05-06 00:00:00,0.68126,0.68778,0.6784,0.68148,26336600000.0
2009-05-07 00:00:00,0.68144,0.69794,0.67895,0.69291,26393600000.0
2009-05-08 00:00:00,0.69289,0.69662,0.68571,0.69376,25594800000.0
2009-05-10 00:00:00,0.69343,0.69435,0.6921,0.69383,733200000.0
2009-05-11 00:00:00,0.69389,0.70367,0.69225,0.70035,26225000000.0
2009-05-12 00:00:00,0.70023,0.70648,0.69503,0.70095,26229600000.0
2009-05-13 00:00:00,0.70097,0.70595,0.69082,0.69453,26245000000.0
2009-05-14 00:00:00,0.69471,0.69964,0.6896,0.6972,26233400000.0
2009-05-15 00:00:00,0.69731,0.69799,0.68791,0.68812,25483200000.0
2009-05-17 00:00:00,0.68922,0.69119,0.68856,0.69007,731800000.0
2009-05-18 00:00:00,0.69032,0.6924,0.68568,0.69125,26208600000.0
2009-05-19 00:00:00,0.69121,0.70103,0.69068,0.69367,26110800000.0
2009-05-20 00:00:00,0.69379,0.6992,0.68851,0.68961,26045200000.0
2009-05-21 00:00:00,0.68941,0.69545,0.6884,0.69478,26181400000.0
2009-05-22 00:00:00,0.69461,0.7003,0.69219,0.69297,25434800000.0
2009-05-24 00:00:00,0.68979,0.69242,0.68784,0.6896,707600000.0
2009-05-25 00:00:00,0.68965,0.69806,0.68954,0.69697,26036800000.0
2009-05-26 00:00:00,0.69712,0.69902,0.6904,0.69637,26077400000.0
2009-05-27 00:00:00,0.69634,0.69634,0.68754,0.68943,26132800000.0
2009-05-28 00:00:00,0.68928,0.69969,0.68557,0.694,25979400000.0
2009-05-29 00:00:00,0.6939,0.70201,0.69321,0.69694,25324600000.0
2009-05-31 00:00:00,0.69862,0.69994,0.69657,0.69947,583200000.0
2009-06-01 00:00:00,0.69922,0.71229,0.69528,0.70837,26088000000.0
2009-06-02 00:00:00,0.70851,0.71265,0.70491,0.70885,26002000000.0
2009-06-03 00:00:00,0.70885,0.71042,0.69457,0.70476,26113800000.0
2009-06-04 00:00:00,0.70475,0.70602,0.69196,0.69733,26166800000.0
2009-06-05 00:00:00,0.69634,0.70627,0.69349,0.70003,25163000000.0
2009-06-07 00:00:00,0.70141,0.70369,0.69847,0.6995,697400000.0
2009-06-08 00:00:00,0.69935,0.70152,0.68991,0.69201,25795400000.0
2009-06-09 00:00:00,0.69196,0.6945,0.68595,0.69144,26102200000.0
2009-06-10 00:00:00,0.69136,0.69972,0.69017,0.69772,26115800000.0
2009-06-11 00:00:00,0.69772,0.71092,0.69734,0.7087,26019000000.0
2009-06-12 00:00:00,0.70871,0.71915,0.70839,0.71875,25314400000.0
2009-06-14 00:00:00,0.71408,0.71801,0.71296,0.71396,685400000.0
2009-06-15 00:00:00,0.71411,0.71747,0.71225,0.71321,25967800000.0
2009-06-16 00:00:00,0.71266,0.72095,0.70821,0.71297,26066200000.0
2009-06-17 00:00:00,0.71292,0.71857,0.71047,0.71519,26122400000.0
2009-06-18 00:00:00,0.71508,0.72649,0.71379,0.72396,26020400000.0
2009-06-19 00:00:00,0.723,0.73127,0.71896,0.72835,25292000000.0
2009-06-21 00:00:00,0.72898,0.73,0.72669,0.72884,598800000.0
2009-06-22 00:00:00,0.72878,0.73236,0.72381,0.72521,25865600000.0
2009-06-23 00:00:00,0.72525,0.73731,0.72225,0.73373,25964200000.0
2009-06-24 00:00:00,0.73373,0.74134,0.73136,0.73805,26026200000.0
2009-06-25 00:00:00,0.73812,0.74663,0.73642,0.74633,26095800000.0
2009-06-26 00:00:00,0.74632,0.74666,0.73797,0.74297,25063800000.0
2009-06-28 00:00:00,0.74312,0.74519,0.74149,0.74279,495200000.0
2009-06-29 00:00:00,0.74281,0.75412,0.7415,0.75088,25706200000.0
2009-06-30 00:00:00,0.75118,0.75554,0.74783,0.7496,26030600000.0
2009-07-01 00:00:00,0.74925,0.75143,0.73338,0.73559,25715000000.0
2009-07-02 00:00:00,0.73552,0.73678,0.72538,0.72903,25827800000.0
2009-07-03 00:00:00,0.72903,0.73451,0.72742,0.7304,24872000000.0
2009-07-05 00:00:00,0.72876,0.73032,0.72833,0.72956,604000000.0
2009-07-06 00:00:00,0.72925,0.73921,0.72662,0.73611,26004600000.0
2009-07-07 00:00:00,0.73615,0.73956,0.73212,0.7333,25794200000.0
2009-07-08 00:00:00,0.73311,0.73345,0.72369,0.73052,25961600000.0
2009-07-09 00:00:00,0.72984,0.73447,0.72615,0.73288,25904600000.0
2009-07-10 00:00:00,0.73241,0.73539,0.7268,0.72901,25272200000.0
2009-07-12 00:00:00,0.72938,0.73112,0.72829,0.72905,588000000.0
2009-07-13 00:00:00,0.72888,0.73034,0.72117,0.72915,25852000000.0
2009-07-14 00:00:00,0.72931,0.7303,0.72002,0.72551,25932600000.0
2009-07-15 00:00:00,0.7259,0.72817,0.72077,0.72175,25958600000.0
2009-07-16 00:00:00,0.72179,0.7254,0.71513,0.7239,25992400000.0
2009-07-17 00:00:00,0.72391,0.72456,0.71622,0.71751,25083600000.0
2009-07-19 00:00:00,0.71773,0.71977,0.71693,0.71887,579000000.0
2009-07-20 00:00:00,0.7191,0.72795,0.71582,0.72654,25781000000.0
2009-07-21 00:00:00,0.72605,0.72735,0.72,0.72492,25744200000.0
2009-07-22 00:00:00,0.72487,0.72723,0.72003,0.72493,25722600000.0
2009-07-23 00:00:00,0.72488,0.72698,0.70981,0.71264,25838200000.0
2009-07-24 00:00:00,0.71253,0.71608,0.70775,0.71191,25131000000.0
2009-07-26 00:00:00,0.71248,0.71472,0.71081,0.71289,578600000.0
2009-07-27 00:00:00,0.71264,0.71447,0.70779,0.70979,25717400000.0
2009-07-28 00:00:00,0.70984,0.71616,0.70718,0.71056,25707800000.0
2009-07-29 00:00:00,0.71007,0.71506,0.70796,0.70861,25741000000.0
2009-07-30 00:00:00,0.70854,0.71092,0.70429,0.70694,25762200000.0
2009-07-31 00:00:00,0.70677,0.7137,0.70483,0.71223,24897000000.0
2009-08-02 00:00:00,0.71021,0.71213,0.70854,0.71067,650800000.0
2009-08-03 00:00:00,0.711,0.71579,0.70886,0.71183,25665800000.0
2009-08-04 00:00:00,0.71193,0.72295,0.70925,0.72241,25704600000.0
2009-08-05 00:00:00,0.72235,0.72608,0.71838,0.72088,25766000000.0
2009-08-06 00:00:00,0.72075,0.72321,0.71629,0.72161,25658800000.0
2009-08-07 00:00:00,0.7215,0.73349,0.72037,0.72693,24748600000.0
2009-08-09 00:00:00,0.72412,0.72573,0.7226,0.72378,620000000.0
2009-08-10 00:00:00,0.72395,0.73674,0.72365,0.73563,25458000000.0
2009-08-11 00:00:00,0.73559,0.73771,0.73284,0.73502,25437200000.0
2009-08-12 00:00:00,0.73493,0.73641,0.7279,0.72992,25632400000.0
2009-08-13 00:00:00,0.7299,0.73944,0.72902,0.73691,25483800000.0
2009-08-14 00:00:00,0.7368,0.74779,0.7358,0.74285,24717000000.0
2009-08-16 00:00:00,0.7414,0.743,0.74024,0.74144,600400000.0
2009-08-17 00:00:00,0.74093,0.74331,0.73678,0.73884,25493200000.0
2009-08-18 00:00:00,0.73872,0.7451,0.73739,0.74264,25542000000.0
2009-08-19 00:00:00,0.74258,0.74481,0.73614,0.73928,25594800000.0
2009-08-20 00:00:00,0.73895,0.74214,0.73428,0.73609,25435200000.0
2009-08-21 00:00:00,0.73578,0.74084,0.73244,0.73708,24840200000.0
2009-08-23 00:00:00,0.73873,0.7397,0.73703,0.73909,665400000.0
2009-08-24 00:00:00,0.73905,0.74101,0.73613,0.73647,25406200000.0
2009-08-25 00:00:00,0.73678,0.74352,0.73561,0.74284,25355200000.0
2009-08-26 00:00:00,0.74293,0.74974,0.74223,0.74698,25323200000.0
2009-08-27 00:00:00,0.74687,0.74888,0.74362,0.74714,25497000000.0
2009-08-28 00:00:00,0.74712,0.74879,0.74071,0.74459,24595400000.0
2009-08-30 00:00:00,0.746,0.74666,0.74441,0.74659,617600000.0
2009-08-31 00:00:00,0.74656,0.75402,0.74469,0.74942,24818600000.0
2009-09-01 00:00:00,0.74937,0.75174,0.74296,0.74474,25003400000.0
2009-09-02 00:00:00,0.74466,0.74617,0.74103,0.74279,24760800000.0
2009-09-03 00:00:00,0.74273,0.74963,0.7421,0.74651,24889200000.0
2009-09-04 00:00:00,0.74603,0.75174,0.74441,0.74673,24065000000.0
2009-09-06 00:00:00,0.74742,0.74875,0.74611,0.74787,578800000.0
2009-09-07 00:00:00,0.74745,0.74836,0.74292,0.74559,24172800000.0
2009-09-08 00:00:00,0.74572,0.75255,0.74311,0.75035,27949800000.0
2009-09-09 00:00:00,0.75079,0.75485,0.74674,0.75155,28514000000.0
2009-09-10 00:00:00,0.75187,0.75989,0.74952,0.75806,28357800000.0
2009-09-11 00:00:00,0.75838,0.76178,0.75516,0.76079,27572200000.0
2009-09-13 00:00:00,0.75913,0.76298,0.75796,0.75851,619600000.0
2009-09-14 00:00:00,0.75873,0.76345,0.75553,0.75876,28427400000.0
2009-09-15 00:00:00,0.75896,0.76157,0.7538,0.75547,28237800000.0
2009-09-16 00:00:00,0.75531,0.76263,0.75427,0.76061,28250200000.0
2009-09-17 00:00:00,0.76086,0.76194,0.75393,0.75665,28229600000.0
2009-09-18 00:00:00,0.75659,0.76243,0.75506,0.75759,27479600000.0
2009-09-20 00:00:00,0.75709,0.75788,0.75586,0.7565,757600000.0
2009-09-21 00:00:00,0.75697,0.76352,0.755,0.76127,28261800000.0
2009-09-22 00:00:00,0.76122,0.77428,0.76034,0.76816,28269600000.0
2009-09-23 00:00:00,0.7675,0.77868,0.76715,0.77177,28470000000.0
2009-09-24 00:00:00,0.77197,0.78491,0.77082,0.77951,28546000000.0
2009-09-25 00:00:00,0.77954,0.78553,0.77504,0.7832,27952600000.0
2009-09-27 00:00:00,0.78266,0.78313,0.78028,0.78244,696000000.0
2009-09-28 00:00:00,0.7823,0.78871,0.77521,0.77697,28556200000.0
2009-09-29 00:00:00,0.77703,0.78174,0.77297,0.77534,28520400000.0
2009-09-30 00:00:00,0.77523,0.78078,0.77074,0.77238,28534200000.0
2009-10-01 00:00:00,0.77286,0.77578,0.7702,0.77447,28537600000.0
2009-10-02 00:00:00,0.77457,0.77959,0.76892,0.77207,27575800000.0
2009-10-04 00:00:00,0.77322,0.77435,0.77211,0.77341,711400000.0
2009-10-05 00:00:00,0.77378,0.78269,0.77053,0.78127,28410600000.0
2009-10-06 00:00:00,0.78156,0.78565,0.77526,0.77795,28497600000.0
2009-10-07 00:00:00,0.77793,0.7817,0.77514,0.78126,28461000000.0
2009-10-08 00:00:00,0.78147,0.785,0.77786,0.78036,28486800000.0
2009-10-09 00:00:00,0.78051,0.78052,0.76215,0.76417,27668200000.0
2009-10-11 00:00:00,0.76475,0.76571,0.76354,0.76476,710400000.0
2009-10-12 00:00:00,0.76486,0.76569,0.75571,0.76139,28464600000.0
2009-10-13 00:00:00,0.76129,0.76414,0.75585,0.76206,28582400000.0
2009-10-14 00:00:00,0.76179,0.76319,0.75609,0.76206,28462600000.0
2009-10-15 00:00:00,0.762,0.77027,0.7594,0.76934,28601400000.0
2009-10-16 00:00:00,0.76931,0.77228,0.76519,0.76694,27854600000.0
2009-10-18 00:00:00,0.76733,0.76758,0.76503,0.7674,604800000.0
2009-10-19 00:00:00,0.76749,0.77878,0.76618,0.77729,28527600000.0
2009-10-20 00:00:00,0.77712,0.78708,0.7733,0.78624,28485400000.0
2009-10-21 00:00:00,0.78578,0.79582,0.78338,0.79012,28629200000.0
2009-10-22 00:00:00,0.79,0.79576,0.78521,0.79252,28617200000.0
2009-10-23 00:00:00,0.79244,0.79621,0.79083,0.79398,27726800000.0
2009-10-25 00:00:00,0.79193,0.79376,0.79012,0.79209,547400000.0
2009-10-26 00:00:00,0.79235,0.79916,0.79075,0.79906,28524000000.0
2009-10-27 00:00:00,0.7992,0.80236,0.79035,0.79075,28488400000.0
2009-10-28 00:00:00,0.79094,0.79374,0.77744,0.7782,28675200000.0
2009-10-29 00:00:00,0.77831,0.78503,0.77278,0.78113,28596000000.0
2009-10-30 00:00:00,0.78119,0.78649,0.77288,0.77747,27713400000.0
2009-11-02 00:00:00,0.77424,0.78052,0.7678,0.77299,28737800000.0
2009-11-03 00:00:00,0.77259,0.7787,0.76675,0.76751,28655400000.0
2009-11-04 00:00:00,0.76691,0.77429,0.76452,0.76914,28705000000.0
2009-11-05 00:00:00,0.76893,0.76982,0.76303,0.76791,28678200000.0
2009-11-06 00:00:00,0.76739,0.78,0.76627,0.77882,28654600000.0
2009-11-09 00:00:00,0.78635,0.78842,0.78062,0.78357,28526400000.0
2009-11-10 00:00:00,0.78349,0.78672,0.77719,0.77975,28604600000.0
2009-11-11 00:00:00,0.7794,0.78004,0.77124,0.77149,28534000000.0
2009-11-12 00:00:00,0.77145,0.77533,0.76984,0.77291,28595200000.0
2009-11-13 00:00:00,0.77297,0.7821,0.77128,0.78118,28531200000.0
2009-11-16 00:00:00,0.78194,0.78533,0.77612,0.78345,28431000000.0
2009-11-17 00:00:00,0.78337,0.78877,0.78162,0.78278,28533000000.0
2009-11-18 00:00:00,0.78268,0.7872,0.78055,0.78635,28502400000.0
2009-11-19 00:00:00,0.78595,0.78672,0.77293,0.77719,28510600000.0
2009-11-20 00:00:00,0.77689,0.77769,0.77101,0.7742,28527400000.0
2009-11-23 00:00:00,0.77347,0.77676,0.77068,0.77287,28452200000.0
2009-11-24 00:00:00,0.77247,0.77446,0.76513,0.76735,28555600000.0
2009-11-25 00:00:00,0.76724,0.77217,0.76125,0.76512,28515400000.0
2009-11-26 00:00:00,0.76496,0.7659,0.75481,0.75646,28509000000.0
2009-11-27 00:00:00,0.75624,0.76003,0.74753,0.75404,28460800000.0
2009-11-30 00:00:00,0.75619,0.76162,0.75238,0.75534,28376200000.0
2009-12-01 00:00:00,0.75534,0.76167,0.75421,0.7585,28385400000.0
2009-12-02 00:00:00,0.75842,0.76171,0.75642,0.758,28373800000.0
2009-12-03 00:00:00,0.75798,0.76409,0.75791,0.76206,28353400000.0
2009-12-04 00:00:00,0.76216,0.76508,0.75172,0.75647,28225000000.0
2009-12-07 00:00:00,0.7565,0.7579,0.74797,0.74953,28296200000.0
2009-12-08 00:00:00,0.74887,0.75423,0.74802,0.75141,28331000000.0
2009-12-09 00:00:00,0.75135,0.75946,0.74786,0.75759,28421000000.0
2009-12-10 00:00:00,0.75737,0.76937,0.75737,0.7659,28429600000.0
2009-12-11 00:00:00,0.76563,0.76941,0.76121,0.76806,28442600000.0
2009-12-14 00:00:00,0.76814,0.77274,0.76434,0.77002,28422400000.0
2009-12-15 00:00:00,0.77001,0.7705,0.76325,0.76532,28380400000.0
2009-12-16 00:00:00,0.76511,0.76565,0.75829,0.76417,28331000000.0
2009-12-17 00:00:00,0.76398,0.76467,0.75839,0.76053,28367000000.0
2009-12-18 00:00:00,0.76006,0.76075,0.75433,0.75785,28363600000.0
2009-12-21 00:00:00,0.7567,0.75926,0.74724,0.74836,28161800000.0
2009-12-22 00:00:00,0.74857,0.74905,0.73875,0.73907,28222400000.0
2009-12-23 00:00:00,0.73908,0.74047,0.73375,0.73807,28104200000.0
2009-12-24 00:00:00,0.73794,0.7418,0.73599,0.7401,28137800000.0
2009-12-25 00:00:00,0.7402,0.74407,0.73878,0.74035,10270000000.0
2009-12-28 00:00:00,0.74014,0.74377,0.73648,0.73792,28105600000.0
2009-12-29 00:00:00,0.73783,0.75035,0.73628,0.74774,28051200000.0
2009-12-30 00:00:00,0.74694,0.76185,0.74652,0.76131,28085200000.0
2009-12-31 00:00:00,0.7613,0.76139,0.76122,0.76128,11200000.0
